PER
2023/10/23~2024/03/21
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2024 |
03/21 | 3,240 | 3,255 | 3,220 | 3,245 | +1.88% | 9,498 | - | +3.94% | - | - |
03/19 | 3,155 | 3,185 | 3,140 | 3,185 | +0.47% | 5,798 | - | +2.31% | - | - |
03/18 | 3,100 | 3,170 | 3,100 | 3,170 | +2.76% | 2,563 | - | +2.16% | - | - |
03/15 | 3,075 | 3,095 | 3,070 | 3,085 | -0.32% | 2,685 | - | -0.29% | - | - |
03/14 | 3,080 | 3,095 | 3,060 | 3,095 | +0.32% | 3,398 | - | +0.29% | - | - |
03/13 | 3,125 | 3,125 | 3,065 | 3,085 | -0.32% | 4,668 | - | +0.26% | - | - |
03/12 | 3,075 | 3,095 | 3,050 | 3,095 | 0% | 5,938 | - | +0.81% | - | - |
03/11 | 3,110 | 3,115 | 3,065 | 3,095 | -2.21% | 9,346 | - | +1.11% | - | - |
03/08 | 3,160 | 3,185 | 3,155 | 3,165 | +0.16% | 6,007 | - | +3.7% | - | - |
03/07 | 3,215 | 3,225 | 3,145 | 3,160 | -1.25% | 6,219 | - | +3.91% | - | - |
03/06 | 3,180 | 3,200 | 3,175 | 3,200 | 0% | 3,874 | - | +5.65% | - | - |
03/05 | 3,180 | 3,205 | 3,175 | 3,200 | +0.16% | 4,564 | - | +6.1% | - | - |
03/04 | 3,205 | 3,215 | 3,185 | 3,195 | +0.31% | 9,191 | - | +6.43% | - | - |
03/01 | 3,130 | 3,190 | 3,130 | 3,185 | +1.92% | 5,566 | - | +6.52% | - | - |
02/29 | 3,110 | 3,130 | 3,100 | 3,125 | 0% | 5,062 | - | +4.94% | - | - |
02/28 | 3,130 | 3,130 | 3,115 | 3,125 | -0.16% | 3,498 | - | +5.25% | - | - |
02/27 | 3,130 | 3,140 | 3,115 | 3,130 | +0.32% | 3,576 | - | +5.71% | - | - |
02/26 | 3,140 | 3,140 | 3,120 | 3,120 | 0% | 4,102 | - | +5.76% | - | - |
02/22 | 3,095 | 3,120 | 3,080 | 3,120 | +2.3% | 29,246 | - | +6.19% | - | - |
02/21 | 3,045 | 3,055 | 3,035 | 3,050 | -0.33% | 3,884 | - | +4.2% | - | - |
02/20 | 3,070 | 3,085 | 3,050 | 3,060 | -0.16% | 2,102 | - | +4.87% | - | - |
02/19 | 3,060 | 3,075 | 3,050 | 3,065 | +0.16% | 2,100 | - | +5.33% | - | - |
02/16 | 3,080 | 3,100 | 3,055 | 3,060 | +0.66% | 11,426 | - | +5.48% | - | - |
02/15 | 3,040 | 3,045 | 3,020 | 3,040 | +1.33% | 6,318 | - | +5.19% | - | - |
02/14 | 3,000 | 3,015 | 2,994 | 3,000 | -0.66% | 5,820 | - | +4.2% | - | - |
02/13 | 2,991 | 3,030 | 2,984 | 3,020 | +2.65% | 9,041 | - | +5.37% | - | - |
02/09 | 2,948 | 2,969 | 2,940 | 2,942 | +0.14% | 8,165 | - | +3.16% | - | - |
02/08 | 2,897 | 2,943 | 2,893 | 2,938 | +2.05% | 10,997 | - | +3.41% | - | - |
02/07 | 2,862 | 2,882 | 2,855 | 2,879 | 0% | 6,486 | - | +1.73% | - | - |
02/06 | 2,890 | 2,891 | 2,874 | 2,879 | -0.69% | 2,524 | - | +1.91% | - | - |
02/05 | 2,906 | 2,906 | 2,884 | 2,899 | +0.69% | 1,346 | - | +2.87% | - | - |
02/02 | 2,885 | 2,902 | 2,875 | 2,879 | +0.49% | 2,225 | - | +2.53% | - | - |
02/01 | 2,865 | 2,878 | 2,861 | 2,865 | -0.9% | 2,273 | - | +2.32% | - | - |
01/31 | 2,843 | 2,891 | 2,842 | 2,891 | +0.73% | 4,176 | - | +3.55% | - | - |
01/30 | 2,886 | 2,886 | 2,870 | 2,870 | +0.03% | 1,542 | - | +3.16% | - | - |
01/29 | 2,852 | 2,881 | 2,852 | 2,869 | +0.84% | 2,363 | - | +3.35% | - | - |
01/26 | 2,863 | 2,870 | 2,843 | 2,845 | -1.49% | 4,980 | - | +2.82% | - | - |
01/25 | 2,879 | 2,892 | 2,860 | 2,888 | +0.07% | 16,764 | - | +4.68% | - | - |
01/24 | 2,906 | 2,906 | 2,875 | 2,886 | -0.76% | 16,685 | - | +4.98% | - | - |
01/23 | 2,919 | 2,946 | 2,902 | 2,908 | -0.21% | 18,553 | - | +6.21% | - | - |
01/22 | 2,898 | 2,914 | 2,892 | 2,914 | +1.67% | 19,343 | - | +6.86% | - | - |
01/19 | 2,873 | 2,878 | 2,850 | 2,866 | +1.52% | 8,353 | - | +5.52% | - | - |
01/18 | 2,820 | 2,845 | 2,816 | 2,823 | -0.18% | 3,036 | - | +4.29% | - | - |
01/17 | 2,861 | 2,887 | 2,826 | 2,828 | -0.42% | 6,722 | - | +4.86% | - | - |
01/16 | 2,860 | 2,863 | 2,834 | 2,840 | -0.8% | 5,076 | - | +5.62% | - | - |
01/15 | 2,837 | 2,868 | 2,832 | 2,863 | +1.09% | 6,854 | - | +6.71% | - | - |
01/12 | 2,818 | 2,845 | 2,816 | 2,832 | +1.25% | 17,317 | - | +5.91% | - | - |
01/11 | 2,781 | 2,800 | 2,775 | 2,797 | +1.82% | 8,616 | - | +4.87% | - | - |
01/10 | 2,701 | 2,752 | 2,699 | 2,747 | +2.12% | 13,483 | - | +3.19% | - | - |
01/09 | 2,693 | 2,707 | 2,679 | 2,690 | +1.09% | 10,142 | - | +1.13% | - | - |
01/05 | 2,658 | 2,674 | 2,650 | 2,661 | +0.11% | 9,898 | - | +0.08% | - | - |
01/04 | 2,628 | 2,658 | 2,606 | 2,658 | -1.01% | 7,850 | - | -0.04% | - | - |
2023 |
12/29 | 2,687 | 2,702 | 2,675 | 2,685 | -1.86% | 8,571 | - | +0.94% | - | - |
12/28 | 2,686 | 2,736 | 2,682 | 2,736 | +1.26% | 3,553 | - | +2.82% | - | - |
12/27 | 2,687 | 2,705 | 2,687 | 2,702 | +1.35% | 3,266 | - | +1.66% | - | - |
12/26 | 2,671 | 2,671 | 2,661 | 2,666 | -0.04% | 1,119 | - | +0.34% | - | - |
12/25 | 2,678 | 2,678 | 2,663 | 2,667 | +0.34% | 1,687 | - | +0.34% | - | - |
12/22 | 2,668 | 2,674 | 2,656 | 2,658 | +0.04% | 6,196 | - | -0.04% | - | - |
12/21 | 2,666 | 2,670 | 2,653 | 2,657 | -1.74% | 7,762 | - | -0.08% | - | - |
12/20 | 2,685 | 2,712 | 2,685 | 2,704 | +1.58% | 39,845 | - | +1.62% | - | - |
12/19 | 2,630 | 2,662 | 2,620 | 2,662 | +1.33% | 1,487 | - | +0.15% | - | - |
12/18 | 2,631 | 2,631 | 2,610 | 2,627 | -0.61% | 2,656 | - | -1.09% | - | - |
12/15 | 2,628 | 2,655 | 2,625 | 2,643 | +0.95% | 3,833 | - | -0.45% | - | - |
12/14 | 2,649 | 2,658 | 2,607 | 2,618 | -0.76% | 2,014 | - | -1.36% | - | - |
12/13 | 2,644 | 2,652 | 2,633 | 2,638 | +0.3% | 2,521 | - | -0.57% | - | - |
12/12 | 2,658 | 2,659 | 2,630 | 2,630 | -0.04% | 18,468 | - | -0.75% | - | - |
12/11 | 2,623 | 2,639 | 2,622 | 2,631 | +1.74% | 7,236 | - | -0.72% | - | - |
12/08 | 2,608 | 2,612 | 2,582 | 2,586 | -1.86% | 9,988 | - | -2.3% | - | - |
12/07 | 2,655 | 2,658 | 2,630 | 2,635 | -1.68% | 2,341 | - | -0.38% | - | - |
12/06 | 2,641 | 2,682 | 2,640 | 2,680 | +1.94% | 1,994 | - | +1.55% | - | - |
12/05 | 2,648 | 2,648 | 2,624 | 2,629 | -1.24% | 2,095 | - | -0.04% | - | - |
12/04 | 2,674 | 2,674 | 2,648 | 2,662 | -0.67% | 1,746 | - | +1.45% | - | - |
12/01 | 2,693 | 2,693 | 2,679 | 2,680 | -0.11% | 894 | - | +2.45% | - | - |
11/30 | 2,663 | 2,683 | 2,659 | 2,683 | +0.52% | 703 | - | +2.84% | - | - |
11/29 | 2,667 | 2,686 | 2,660 | 2,669 | -0.34% | 13,181 | - | +2.61% | - | - |
11/28 | 2,689 | 2,689 | 2,670 | 2,678 | -0.04% | 581 | - | +3.24% | - | - |
11/27 | 2,702 | 2,710 | 2,678 | 2,679 | -0.7% | 1,782 | - | +3.56% | - | - |
11/24 | 2,709 | 2,710 | 2,696 | 2,698 | +0.71% | 2,041 | - | +4.53% | - | - |
11/22 | 2,660 | 2,693 | 2,660 | 2,679 | +0.22% | 565 | - | +4% | - | - |
11/21 | 2,683 | 2,683 | 2,667 | 2,673 | -0.07% | 486 | - | +3.97% | - | - |
11/20 | 2,688 | 2,714 | 2,675 | 2,675 | -0.59% | 2,293 | - | +4.25% | - | - |
11/17 | 2,668 | 2,692 | 2,668 | 2,691 | +0.45% | 1,758 | - | +5.04% | - | - |
11/16 | 2,678 | 2,695 | 2,664 | 2,679 | -0.37% | 5,869 | - | +4.69% | - | - |
11/15 | 2,664 | 2,690 | 2,660 | 2,689 | +2.44% | 10,414 | - | +5.29% | - | - |
11/14 | 2,628 | 2,633 | 2,618 | 2,625 | +0.54% | 2,178 | - | +2.98% | - | - |
11/13 | 2,635 | 2,637 | 2,605 | 2,611 | -0.11% | 4,167 | - | +2.67% | - | - |
11/10 | 2,600 | 2,614 | 2,584 | 2,614 | -0.19% | 6,379 | - | +2.99% | - | - |
11/09 | 2,590 | 2,624 | 2,583 | 2,619 | +1.51% | 2,163 | - | +3.44% | - | - |
11/08 | 2,608 | 2,608 | 2,570 | 2,580 | -0.27% | 1,052 | - | +2.1% | - | - |
11/07 | 2,611 | 2,611 | 2,587 | 2,587 | -1.22% | 1,062 | - | +2.41% | - | - |
11/06 | 2,613 | 2,626 | 2,610 | 2,619 | +2.15% | 8,617 | - | +3.76% | - | - |
11/02 | 2,569 | 2,571 | 2,557 | 2,564 | +1.22% | 43,076 | - | +1.67% | - | - |
11/01 | 2,516 | 2,534 | 2,516 | 2,533 | +2.38% | 10,383 | - | +0.44% | - | - |
10/31 | 2,461 | 2,481 | 2,449 | 2,474 | +0.65% | 2,037 | - | -1.98% | - | - |
10/30 | 2,459 | 2,464 | 2,450 | 2,458 | -1.17% | 33,061 | - | -2.81% | - | - |
10/27 | 2,468 | 2,491 | 2,461 | 2,487 | +1.47% | 2,563 | - | -1.85% | - | - |
10/26 | 2,469 | 2,475 | 2,451 | 2,451 | -2.19% | 5,387 | - | -3.43% | - | - |
10/25 | 2,513 | 2,522 | 2,503 | 2,506 | +0.52% | 5,278 | - | -1.57% | - | - |
10/24 | 2,499 | 2,500 | 2,450 | 2,493 | +0.24% | 2,829 | - | -2.27% | - | - |
10/23 | 2,498 | 2,500 | 2,484 | 2,487 | -0.84% | 1,076 | - | -2.78% | - | - |