PER
2023/09/12~2024/02/08
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 |
02/08 | 405 | 407 | 393 | 398 | -3.63% | 2,675,900 | 647億4398万 | -2.21% | 15.59 | 0.88 |
02/07 | 408 | 415 | 408 | 413 | +1.23% | 990,100 | 671億8408万 | +1.47% | 16.18 | 0.91 |
02/06 | 412 | 415 | 408 | 408 | -0.24% | 766,800 | 663億7071万 | +0.49% | 15.98 | 0.9 |
02/05 | 411 | 413 | 409 | 409 | -0.24% | 470,000 | 665億3338万 | +0.99% | 16.02 | 0.9 |
02/02 | 409 | 412 | 408 | 410 | +0.49% | 409,500 | 666億9606万 | +1.23% | 16.06 | 0.9 |
02/01 | 413 | 413 | 407 | 408 | -1.45% | 546,200 | 663億7071万 | +0.99% | 15.98 | 0.9 |
01/31 | 410 | 414 | 408 | 414 | +1.72% | 567,000 | 673億4675万 | +2.73% | 16.22 | 0.91 |
01/30 | 409 | 411 | 407 | 407 | 0% | 616,700 | 662億804万 | +0.99% | 15.95 | 0.9 |
01/29 | 405 | 409 | 404 | 407 | +0.99% | 465,400 | 662億804万 | +1.24% | 15.95 | 0.9 |
01/26 | 406 | 407 | 402 | 403 | -0.25% | 545,300 | 655億5734万 | +0.5% | 15.79 | 0.89 |
01/25 | 404 | 405 | 401 | 404 | +0.25% | 329,300 | 657億2002万 | +0.75% | 15.83 | 0.89 |
01/24 | 405 | 406 | 401 | 403 | -1.23% | 550,400 | 655億5734万 | +0.5% | 15.79 | 0.89 |
01/23 | 408 | 412 | 406 | 408 | -0.24% | 630,600 | 663億7071万 | +2% | 15.98 | 0.9 |
01/22 | 403 | 409 | 403 | 409 | +1.74% | 594,500 | 665億3338万 | +2.25% | 16.02 | 0.9 |
01/19 | 404 | 404 | 400 | 402 | 0% | 534,100 | 653億9467万 | +0.75% | 15.75 | 0.89 |
01/18 | 401 | 404 | 400 | 402 | +0.5% | 463,300 | 653億9467万 | +0.75% | 15.75 | 0.89 |
01/17 | 406 | 408 | 400 | 400 | -1.48% | 792,600 | 650億6932万 | +0.25% | 15.67 | 0.88 |
01/16 | 411 | 411 | 406 | 406 | -0.73% | 685,400 | 660億4536万 | +2.01% | 15.91 | 0.89 |
01/15 | 410 | 413 | 408 | 409 | 0% | 766,700 | 665億3338万 | +2.76% | 16.02 | 0.9 |
01/12 | 410 | 410 | 406 | 409 | +0.74% | 700,700 | 665億3338万 | +3.02% | 16.02 | 0.9 |
01/11 | 410 | 411 | 406 | 406 | -0.25% | 634,800 | 660億4536万 | +2.27% | 15.91 | 0.89 |
01/10 | 411 | 411 | 406 | 407 | -1.21% | 925,500 | 662億804万 | +2.78% | 15.95 | 0.9 |
01/09 | 410 | 414 | 407 | 412 | +1.23% | 1,045,600 | 670億2140万 | +4.04% | 16.14 | 0.91 |
01/05 | 406 | 408 | 404 | 407 | +0.74% | 852,700 | 662億804万 | +3.04% | 15.95 | 0.9 |
01/04 | 404 | 407 | 402 | 404 | +1.76% | 1,029,900 | 657億2002万 | +2.28% | 15.83 | 0.89 |
2023 |
12/29 | 396 | 399 | 395 | 397 | -0.25% | 529,400 | 645億8130万 | +0.51% | 15.55 | 0.87 |
12/28 | 398 | 400 | 396 | 398 | +0.76% | 487,600 | 647億4398万 | +0.76% | 15.59 | 0.88 |
12/27 | 392 | 398 | 392 | 395 | +1.02% | 940,000 | 642億5596万 | 0% | 15.48 | 0.87 |
12/26 | 391 | 394 | 391 | 391 | 0% | 436,100 | 636億526万 | -1.01% | 15.32 | 0.86 |
12/25 | 397 | 397 | 391 | 391 | -1.26% | 507,900 | 636億526万 | -1.01% | 15.32 | 0.86 |
12/22 | 392 | 397 | 392 | 396 | +1.02% | 819,700 | 644億1863万 | 0% | 15.51 | 0.87 |
12/21 | 393 | 394 | 391 | 392 | -0.25% | 556,200 | 637億6794万 | -1.01% | 15.36 | 0.86 |
12/20 | 391 | 396 | 391 | 393 | +0.51% | 475,600 | 639億3061万 | -0.76% | 15.4 | 0.87 |
12/19 | 392 | 395 | 390 | 391 | -0.26% | 739,900 | 636億526万 | -1.51% | 15.32 | 0.86 |
12/18 | 391 | 393 | 388 | 392 | -0.25% | 662,600 | 637億6794万 | -1.26% | 15.36 | 0.86 |
12/15 | 393 | 395 | 391 | 393 | 0% | 521,700 | 639億3061万 | -1.26% | 15.4 | 0.87 |
12/14 | 397 | 397 | 391 | 393 | -0.76% | 719,700 | 639億3061万 | -1.26% | 15.4 | 0.87 |
12/13 | 395 | 397 | 394 | 396 | 0% | 489,000 | 644億1863万 | -0.5% | 15.51 | 0.87 |
12/12 | 395 | 396 | 393 | 396 | +0.25% | 479,200 | 644億1863万 | -0.5% | 15.51 | 0.87 |
12/11 | 395 | 396 | 393 | 395 | +0.25% | 433,400 | 642億5596万 | -1% | 15.48 | 0.87 |
12/08 | 396 | 400 | 392 | 394 | -0.76% | 1,025,800 | 640億9328万 | -1.25% | 15.44 | 0.87 |
12/07 | 399 | 399 | 396 | 397 | -0.75% | 415,700 | 645億8130万 | -0.5% | 15.55 | 0.87 |
12/06 | 392 | 400 | 392 | 400 | +2.04% | 798,000 | 650億6932万 | +0.25% | 15.67 | 0.88 |
12/05 | 392 | 394 | 390 | 392 | +0.26% | 398,500 | 637億6794万 | -1.75% | 15.36 | 0.86 |
12/04 | 394 | 397 | 390 | 391 | -1.26% | 780,900 | 636億526万 | -2.01% | 15.32 | 0.86 |
12/01 | 399 | 402 | 395 | 396 | -0.5% | 725,700 | 644億1863万 | -0.75% | 15.51 | 0.87 |
11/30 | 395 | 399 | 393 | 398 | +0.76% | 541,400 | 647億4398万 | -0.25% | 15.59 | 0.88 |
11/29 | 397 | 398 | 394 | 395 | -0.5% | 513,800 | 642億5596万 | -1% | 15.48 | 0.87 |
11/28 | 400 | 401 | 396 | 397 | -0.75% | 597,400 | 645億8130万 | -0.25% | 15.55 | 0.87 |
11/27 | 402 | 405 | 400 | 400 | +0.25% | 559,900 | 650億6932万 | +0.5% | 15.67 | 0.88 |
11/24 | 400 | 401 | 397 | 399 | -0.25% | 392,700 | 649億665万 | +0.5% | 15.63 | 0.88 |
11/22 | 397 | 403 | 397 | 400 | +0.76% | 336,900 | 650億6932万 | +0.76% | 15.67 | 0.88 |
11/21 | 399 | 400 | 397 | 397 | -0.5% | 431,300 | 645億8130万 | +0.25% | 15.55 | 0.87 |
11/20 | 403 | 406 | 399 | 399 | -0.99% | 480,000 | 649億665万 | +1.01% | 15.63 | 0.88 |
11/17 | 397 | 403 | 396 | 403 | +1.51% | 441,800 | 655億5734万 | +2.28% | 15.79 | 0.89 |
11/16 | 400 | 402 | 396 | 397 | -1.73% | 463,100 | 645億8130万 | +0.76% | 15.55 | 0.87 |
11/15 | 402 | 404 | 399 | 404 | +0.25% | 623,500 | 657億2002万 | +2.8% | 15.83 | 0.89 |
11/14 | 404 | 407 | 401 | 403 | 0% | 415,400 | 655億5734万 | +2.54% | 15.79 | 0.89 |
11/13 | 404 | 409 | 401 | 403 | -0.25% | 589,400 | 655億5734万 | +2.81% | 15.79 | 0.89 |
11/10 | 405 | 406 | 398 | 404 | -0.74% | 812,800 | 657億2002万 | +3.32% | 15.83 | 0.89 |
11/09 | 398 | 409 | 390 | 407 | +4.36% | 2,013,500 | 662億804万 | +4.36% | 15.95 | 0.9 |
11/08 | 397 | 399 | 386 | 390 | -2.26% | 1,464,400 | 634億4259万 | +0.26% | 15.28 | 0.86 |
11/07 | 401 | 405 | 397 | 399 | -1.24% | 706,300 | 649億665万 | +2.57% | 15.63 | 0.88 |
11/06 | 407 | 411 | 404 | 404 | +0.75% | 757,400 | 657億2002万 | +3.59% | 15.83 | 0.89 |
11/02 | 408 | 408 | 398 | 401 | -0.74% | 402,700 | 652億3200万 | +2.82% | 15.71 | 0.88 |
11/01 | 405 | 407 | 401 | 404 | +1% | 722,900 | 657億2002万 | +3.32% | 15.83 | 0.89 |
10/31 | 396 | 401 | 395 | 400 | +1.27% | 850,500 | 650億6932万 | +2.04% | 15.67 | 0.88 |
10/30 | 396 | 397 | 392 | 395 | -1.25% | 1,725,300 | 642億5596万 | +0.51% | 15.48 | 0.87 |
10/27 | 394 | 400 | 393 | 400 | +2.3% | 636,300 | 650億6932万 | +1.52% | 15.67 | 0.88 |
10/26 | 389 | 392 | 388 | 391 | +0.77% | 568,000 | 636億526万 | -1.01% | 15.32 | 0.86 |
10/25 | 388 | 389 | 385 | 388 | +0.26% | 450,500 | 631億1724万 | -2.27% | 15.2 | 0.85 |
10/24 | 384 | 388 | 379 | 387 | +0.52% | 685,300 | 629億5457万 | -2.76% | 15.16 | 0.85 |
10/23 | 387 | 389 | 385 | 385 | -0.52% | 506,800 | 626億2922万 | -3.75% | 15.08 | 0.85 |
10/20 | 388 | 389 | 384 | 387 | +0.26% | 355,700 | 629億5457万 | -3.73% | 15.16 | 0.85 |
10/19 | 380 | 387 | 380 | 386 | +0.78% | 421,800 | 627億9190万 | -4.22% | 15.12 | 0.85 |
10/18 | 381 | 383 | 379 | 383 | +1.06% | 424,400 | 623億388万 | -5.2% | 15.01 | 0.84 |
10/17 | 380 | 382 | 377 | 379 | 0% | 472,900 | 616億5318万 | -6.65% | 14.85 | 0.83 |
10/16 | 380 | 383 | 377 | 379 | -0.52% | 555,800 | 616億5318万 | -6.88% | 14.85 | 0.83 |
10/13 | 387 | 387 | 378 | 381 | -1.04% | 723,500 | 619億7853万 | -6.85% | 14.93 | 0.84 |
10/12 | 385 | 386 | 382 | 385 | +0.26% | 531,100 | 626億2922万 | -6.1% | 15.08 | 0.85 |
10/11 | 389 | 389 | 384 | 384 | -1.03% | 531,600 | 624億6655万 | -6.57% | 15.04 | 0.85 |
10/10 | 390 | 393 | 388 | 388 | 0% | 630,700 | 631億1724万 | -5.83% | 15.2 | 0.85 |
10/06 | 384 | 390 | 384 | 388 | +1.31% | 592,300 | 631億1724万 | -6.05% | 15.2 | 0.85 |
10/05 | 376 | 384 | 375 | 383 | +1.86% | 1,167,500 | 623億388万 | -7.26% | 15.01 | 0.84 |
10/04 | 378 | 382 | 374 | 376 | -1.31% | 1,336,100 | 611億6516万 | -9.18% | 14.73 | 0.83 |
10/03 | 393 | 395 | 381 | 381 | -4.03% | 1,392,800 | 619億7853万 | -8.19% | 14.93 | 0.84 |
10/02 | 410 | 412 | 397 | 397 | -3.41% | 1,142,900 | 645億8130万 | -4.57% | 15.55 | 0.87 |
09/29 | 424 | 424 | 409 | 411 | -2.84% | 719,600 | 668億5873万 | -1.2% | 16.1 | 0.9 |
09/28 | 422 | 426 | 419 | 423 | 0% | 522,500 | 688億1081万 | +1.68% | 16.57 | 0.93 |
09/27 | 419 | 423 | 413 | 423 | +0.48% | 765,700 | 688億1081万 | +1.93% | 16.57 | 0.93 |
09/26 | 424 | 425 | 421 | 421 | -0.94% | 468,700 | 684億8546万 | +1.69% | 16.49 | 0.93 |
09/25 | 428 | 429 | 424 | 425 | -0.47% | 690,300 | 691億3616万 | +3.16% | 16.65 | 0.94 |
09/22 | 426 | 429 | 421 | 427 | -0.23% | 975,200 | 694億6150万 | +3.89% | 16.73 | 0.94 |
09/21 | 427 | 433 | 427 | 428 | +0.23% | 958,400 | 696億2418万 | +4.39% | 16.77 | 0.94 |
09/20 | 428 | 430 | 427 | 427 | 0% | 754,100 | 694億6150万 | +4.4% | 16.73 | 0.94 |
09/19 | 426 | 427 | 424 | 427 | 0% | 591,300 | 694億6150万 | +4.91% | 16.73 | 0.94 |
09/15 | 428 | 431 | 425 | 427 | 0% | 1,228,300 | 694億6150万 | +5.17% | 16.73 | 0.94 |
09/14 | 420 | 428 | 419 | 427 | +1.91% | 1,287,500 | 694億6150万 | +5.69% | 16.73 | 0.94 |
09/13 | 420 | 420 | 414 | 419 | 0% | 965,400 | 681億6012万 | +4.23% | 16.42 | 0.92 |
09/12 | 419 | 419 | 414 | 419 | +0.24% | 517,600 | 681億6012万 | +4.75% | 16.42 | 0.92 |