PER
2023/09/22~2024/02/20
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 |
02/20 | 391 | 391 | 383 | 384 | -1.54% | 481,400 | 533億280万 | +5.49% | 12.11 | 1.05 |
02/19 | 375 | 394 | 373 | 390 | +5.98% | 1,158,200 | 541億3566万 | +7.44% | 12.3 | 1.07 |
02/16 | 367 | 370 | 364 | 368 | +1.38% | 484,900 | 510億8185万 | +1.94% | 11.61 | 1.01 |
02/15 | 365 | 367 | 362 | 363 | -1.09% | 345,800 | 503億8781万 | +0.55% | 11.45 | 0.99 |
02/14 | 368 | 373 | 365 | 367 | +1.94% | 831,900 | 509億4304万 | +1.66% | 11.58 | 1.01 |
02/13 | 355 | 360 | 354 | 360 | +1.98% | 332,300 | 499億7138万 | 0% | 11.36 | 0.99 |
02/09 | 355 | 356 | 352 | 353 | -1.4% | 306,300 | 489億9971万 | -1.94% | 11.14 | 0.97 |
02/08 | 360 | 361 | 354 | 358 | -0.56% | 364,000 | 496億9376万 | -0.28% | 11.29 | 0.98 |
02/07 | 358 | 363 | 358 | 360 | +0.28% | 261,300 | 499億7138万 | +0.56% | 11.36 | 0.99 |
02/06 | 360 | 362 | 359 | 359 | -0.83% | 259,800 | 498億3257万 | +0.56% | 11.32 | 0.98 |
02/05 | 364 | 364 | 360 | 362 | -0.28% | 231,900 | 502億4900万 | +1.69% | 11.42 | 0.99 |
02/02 | 368 | 368 | 363 | 363 | -1.09% | 261,800 | 503億8781万 | +2.25% | 11.45 | 0.99 |
02/01 | 369 | 370 | 367 | 367 | -0.81% | 254,400 | 509億4304万 | +3.67% | 11.58 | 1.01 |
01/31 | 373 | 373 | 367 | 370 | -0.54% | 377,600 | 513億5947万 | +5.11% | 11.67 | 1.01 |
01/30 | 370 | 373 | 369 | 372 | +1.64% | 341,700 | 516億3709万 | +5.98% | 11.73 | 1.02 |
01/29 | 363 | 367 | 363 | 366 | +0.83% | 222,800 | 508億424万 | +4.87% | 11.55 | 1 |
01/26 | 366 | 366 | 361 | 363 | -0.82% | 317,400 | 503億8781万 | +4.31% | 11.45 | 0.99 |
01/25 | 367 | 370 | 365 | 366 | +1.1% | 348,300 | 508億424万 | +5.78% | 11.55 | 1 |
01/24 | 363 | 365 | 359 | 362 | -0.55% | 289,900 | 502億4900万 | +4.93% | 11.42 | 0.99 |
01/23 | 361 | 368 | 361 | 364 | +1.11% | 838,100 | 505億2662万 | +5.81% | 11.48 | 1 |
01/22 | 358 | 361 | 358 | 360 | +0.84% | 307,700 | 499億7138万 | +5.26% | 11.36 | 0.99 |
01/19 | 357 | 359 | 356 | 357 | +0.85% | 258,400 | 495億5495万 | +4.69% | 11.26 | 0.98 |
01/18 | 356 | 356 | 354 | 354 | -0.28% | 183,400 | 491億3852万 | +4.12% | 11.17 | 0.97 |
01/17 | 355 | 360 | 354 | 355 | 0% | 371,500 | 492億7733万 | +5.03% | 11.2 | 0.97 |
01/16 | 356 | 358 | 354 | 355 | -0.84% | 342,200 | 492億7733万 | +5.34% | 11.2 | 0.97 |
01/15 | 354 | 359 | 350 | 358 | +0.85% | 517,500 | 496億9376万 | +6.55% | 11.29 | 0.98 |
01/12 | 359 | 360 | 354 | 355 | -0.28% | 342,700 | 492億7733万 | +5.97% | 11.2 | 0.97 |
01/11 | 355 | 361 | 355 | 356 | +1.14% | 750,400 | 494億1614万 | +6.59% | 11.23 | 0.98 |
01/10 | 352 | 354 | 348 | 352 | 0% | 621,500 | 488億6090万 | +5.71% | 11.1 | 0.96 |
01/09 | 351 | 354 | 348 | 352 | +0.57% | 585,300 | 488億6090万 | +6.02% | 11.1 | 0.96 |
01/05 | 345 | 352 | 344 | 350 | +2.04% | 631,400 | 485億8329万 | +5.74% | 11.04 | 0.96 |
01/04 | 345 | 346 | 342 | 343 | +0.88% | 587,200 | 476億1162万 | +3.94% | 10.82 | 0.94 |
2023 |
12/29 | 332 | 340 | 332 | 340 | +2.1% | 581,900 | 471億9519万 | +3.03% | 10.73 | 0.93 |
12/28 | 332 | 333 | 331 | 333 | +0.3% | 199,600 | 462億2353万 | +1.22% | 10.5 | 0.91 |
12/27 | 333 | 333 | 330 | 332 | +0.61% | 269,500 | 460億8472万 | +0.91% | 10.47 | 0.91 |
12/26 | 331 | 333 | 329 | 330 | -0.3% | 166,500 | 458億710万 | +0.3% | 10.41 | 0.9 |
12/25 | 333 | 334 | 331 | 331 | -0.6% | 182,700 | 459億4591万 | +0.61% | 10.44 | 0.91 |
12/22 | 332 | 334 | 331 | 333 | +0.91% | 276,500 | 462億2353万 | +1.22% | 10.5 | 0.91 |
12/21 | 330 | 332 | 329 | 330 | -0.6% | 151,200 | 458億710万 | +0.61% | 10.41 | 0.9 |
12/20 | 331 | 333 | 330 | 332 | +0.61% | 263,700 | 460億8472万 | +1.22% | 10.47 | 0.91 |
12/19 | 329 | 331 | 327 | 330 | 0% | 291,300 | 458億710万 | +0.61% | 10.41 | 0.9 |
12/18 | 331 | 333 | 327 | 330 | -0.6% | 265,300 | 458億710万 | +0.92% | 10.41 | 0.9 |
12/15 | 331 | 332 | 329 | 332 | +0.91% | 353,700 | 460億8472万 | +1.53% | 10.47 | 0.91 |
12/14 | 330 | 331 | 328 | 329 | 0% | 350,000 | 456億6829万 | +0.61% | 10.38 | 0.9 |
12/13 | 326 | 329 | 326 | 329 | +0.92% | 297,000 | 456億6829万 | +0.61% | 10.38 | 0.9 |
12/12 | 327 | 329 | 326 | 326 | +0.31% | 305,500 | 452億5186万 | -0.31% | 10.28 | 0.89 |
12/11 | 324 | 326 | 323 | 325 | +0.93% | 328,400 | 451億1305万 | -0.61% | 10.25 | 0.89 |
12/08 | 324 | 326 | 318 | 322 | -0.62% | 625,300 | 446億9662万 | -1.83% | 10.16 | 0.88 |
12/07 | 325 | 325 | 322 | 324 | -0.92% | 276,300 | 449億7424万 | -1.22% | 10.22 | 0.89 |
12/06 | 322 | 327 | 322 | 327 | +1.24% | 248,200 | 453億9067万 | -0.61% | 10.32 | 0.9 |
12/05 | 328 | 330 | 323 | 323 | -2.12% | 416,400 | 448億3543万 | -1.82% | 10.19 | 0.89 |
12/04 | 330 | 333 | 329 | 330 | +0.3% | 278,300 | 458億710万 | +0.3% | 10.41 | 0.9 |
12/01 | 330 | 332 | 326 | 329 | -0.3% | 274,800 | 456億6829万 | 0% | 10.38 | 0.9 |
11/30 | 328 | 330 | 326 | 330 | +0.61% | 212,900 | 458億710万 | +0.3% | 10.41 | 0.9 |
11/29 | 330 | 332 | 328 | 328 | -1.2% | 221,600 | 455億2948万 | 0% | 10.35 | 0.9 |
11/28 | 332 | 335 | 331 | 332 | 0% | 176,400 | 460億8472万 | +1.22% | 10.47 | 0.91 |
11/27 | 336 | 337 | 331 | 332 | -0.6% | 237,000 | 460億8472万 | +1.22% | 10.47 | 0.91 |
11/24 | 330 | 334 | 328 | 334 | +1.21% | 391,000 | 463億6233万 | +1.83% | 10.54 | 0.92 |
11/22 | 325 | 332 | 325 | 330 | +1.23% | 369,000 | 458億710万 | +0.92% | 10.41 | 0.9 |
11/21 | 327 | 328 | 324 | 326 | -0.31% | 283,600 | 452億5186万 | -0.31% | 10.28 | 0.89 |
11/20 | 323 | 335 | 323 | 327 | +0.62% | 462,300 | 453億9067万 | 0% | 10.32 | 0.9 |
11/17 | 320 | 325 | 320 | 325 | +1.25% | 333,900 | 451億1305万 | -0.61% | 10.25 | 0.89 |
11/16 | 323 | 324 | 320 | 321 | -0.31% | 260,200 | 445億5781万 | -1.53% | 10.13 | 0.88 |
11/15 | 326 | 326 | 321 | 322 | -0.92% | 332,700 | 446億9662万 | -1.23% | 10.16 | 0.88 |
11/14 | 319 | 326 | 319 | 325 | +1.88% | 307,900 | 451億1305万 | -0.31% | 10.25 | 0.89 |
11/13 | 319 | 326 | 317 | 319 | -4.78% | 1,028,600 | 442億8019万 | -2.15% | 10.06 | 0.87 |
11/10 | 331 | 335 | 328 | 335 | +1.21% | 381,900 | 465億114万 | +2.76% | 10.57 | 0.92 |
11/09 | 331 | 332 | 327 | 331 | +1.85% | 426,300 | 459億4591万 | +1.85% | 10.44 | 0.91 |
11/08 | 329 | 330 | 325 | 325 | -1.22% | 526,900 | 451億1305万 | +0.31% | 10.25 | 0.89 |
11/07 | 331 | 335 | 329 | 329 | -1.2% | 250,200 | 456億6829万 | +1.54% | 10.38 | 0.9 |
11/06 | 335 | 336 | 330 | 333 | -0.6% | 474,800 | 462億2353万 | +2.78% | 10.5 | 0.91 |
11/02 | 336 | 338 | 334 | 335 | +0.9% | 587,400 | 465億114万 | +3.4% | 10.57 | 0.92 |
11/01 | 333 | 336 | 331 | 332 | -0.3% | 426,500 | 460億8472万 | +2.47% | 10.47 | 0.91 |
10/31 | 333 | 334 | 329 | 333 | +0.6% | 586,900 | 462億2353万 | +2.78% | 10.5 | 0.91 |
10/30 | 330 | 332 | 328 | 331 | -0.3% | 774,000 | 459億4591万 | +2.48% | 10.44 | 0.91 |
10/27 | 331 | 333 | 328 | 332 | +1.53% | 606,900 | 460億8472万 | +2.79% | 10.47 | 0.91 |
10/26 | 327 | 329 | 324 | 327 | +0.93% | 432,600 | 453億9067万 | +1.24% | 10.32 | 0.9 |
10/25 | 325 | 328 | 322 | 324 | +0.62% | 838,900 | 449億7424万 | 0% | 10.22 | 0.89 |
10/24 | 325 | 325 | 316 | 322 | -0.92% | 556,300 | 446億9662万 | -0.62% | 10.16 | 0.88 |
10/23 | 326 | 328 | 323 | 325 | -0.31% | 703,700 | 451億1305万 | 0% | 10.25 | 0.89 |
10/20 | 322 | 326 | 322 | 326 | +1.24% | 411,800 | 452億5186万 | +0.31% | 10.28 | 0.89 |
10/19 | 327 | 328 | 319 | 322 | -1.83% | 613,300 | 446億9662万 | -0.92% | 10.16 | 0.88 |
10/18 | 322 | 328 | 321 | 328 | +2.5% | 603,800 | 455億2948万 | +0.92% | 10.35 | 0.9 |
10/17 | 320 | 324 | 319 | 320 | +0.31% | 266,900 | 444億1900万 | -1.54% | 10.09 | 0.88 |
10/16 | 321 | 323 | 318 | 319 | -0.93% | 351,300 | 442億8019万 | -2.15% | 10.06 | 0.87 |
10/13 | 321 | 325 | 320 | 322 | +0.31% | 517,600 | 446億9662万 | -1.23% | 10.16 | 0.88 |
10/12 | 321 | 321 | 315 | 321 | +0.63% | 501,000 | 445億5781万 | -1.83% | 10.13 | 0.88 |
10/11 | 320 | 322 | 319 | 319 | 0% | 312,300 | 442億8019万 | -2.45% | 10.06 | 0.87 |
10/10 | 320 | 321 | 318 | 319 | +0.95% | 317,200 | 442億8019万 | -2.45% | 10.06 | 0.87 |
10/06 | 316 | 318 | 314 | 316 | +0.64% | 239,200 | 438億6377万 | -3.66% | 9.97 | 0.87 |
10/05 | 313 | 316 | 310 | 314 | +1.95% | 716,200 | 435億8615万 | -4.27% | 9.9 | 0.86 |
10/04 | 314 | 315 | 307 | 308 | -2.53% | 1,248,200 | 427億5329万 | -6.38% | 9.72 | 0.84 |
10/03 | 325 | 325 | 315 | 316 | -2.77% | 745,900 | 438億6377万 | -3.95% | 9.97 | 0.87 |
10/02 | 329 | 331 | 325 | 325 | -1.22% | 415,900 | 451億1305万 | -1.52% | 10.25 | 0.89 |
09/29 | 330 | 333 | 325 | 329 | -0.3% | 684,600 | 456億6829万 | -0.3% | 10.38 | 0.92 |
09/28 | 330 | 331 | 327 | 330 | -0.9% | 498,000 | 458億710万 | +0.3% | 10.41 | 0.92 |
09/27 | 328 | 333 | 327 | 333 | +1.52% | 791,400 | 462億2353万 | +1.22% | 10.5 | 0.93 |
09/26 | 333 | 333 | 328 | 328 | -0.91% | 482,300 | 455億2948万 | 0% | 10.35 | 0.92 |
09/25 | 334 | 334 | 330 | 331 | 0% | 450,900 | 459億4591万 | +1.22% | 10.44 | 0.93 |
09/22 | 331 | 333 | 328 | 331 | -0.3% | 387,800 | 459億4591万 | +1.53% | 10.44 | 0.93 |