PER
2023/09/27~2024/02/26
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 |
02/26 | 750 | 774 | 742 | 748 | -0.53% | 91,900 | 51億8356万 | +4.91% | 19.18 | 0.83 |
02/22 | 745 | 798 | 738 | 752 | +0.4% | 194,300 | 52億1128万 | +5.92% | 19.28 | 0.84 |
02/21 | 684 | 757 | 684 | 749 | +8.71% | 347,500 | 51億9049万 | +6.09% | 19.21 | 0.84 |
02/20 | 673 | 699 | 665 | 689 | +2.07% | 114,700 | 47億7470万 | -1.99% | 17.67 | 0.77 |
02/19 | 630 | 684 | 630 | 675 | +6.3% | 138,700 | 46億7768万 | -3.98% | 17.31 | 0.75 |
02/16 | 625 | 655 | 612 | 635 | +1.11% | 162,900 | 44億48万 | -9.54% | 16.28 | 0.71 |
02/15 | 604 | 648 | 588 | 628 | -14.91% | 582,700 | 43億5197万 | -10.8% | 16.1 | 0.7 |
02/14 | 739 | 742 | 725 | 738 | -3.15% | 155,900 | 51億1426万 | +4.68% | 18.92 | 0.82 |
02/13 | 750 | 762 | 740 | 762 | +1.6% | 82,700 | 52億8058万 | +8.39% | 19.54 | 0.85 |
02/09 | 776 | 776 | 744 | 750 | -4.34% | 143,400 | 51億9742万 | +7.45% | 19.23 | 0.84 |
02/08 | 778 | 800 | 772 | 784 | +0.77% | 77,000 | 54億3304万 | +12.81% | 20.1 | 0.87 |
02/07 | 785 | 808 | 769 | 778 | -1.39% | 103,200 | 53億9146万 | +12.75% | 19.95 | 0.87 |
02/06 | 801 | 802 | 777 | 789 | -1.62% | 133,000 | 54億6769万 | +15.01% | 20.23 | 0.88 |
02/05 | 820 | 834 | 802 | 802 | -3.26% | 152,800 | 55億5777万 | +17.6% | 20.57 | 0.89 |
02/02 | 810 | 855 | 802 | 829 | +1.1% | 397,400 | 57億4488万 | +22.27% | 21.26 | 0.92 |
02/01 | 794 | 834 | 737 | 820 | +9.48% | 1,200,900 | 56億8251万 | +22.02% | 21.03 | 0.91 |
01/31 | 749 | 749 | 749 | 749 | +15.41% | 32,500 | 51億9049万 | +12.46% | 19.21 | 0.84 |
01/30 | 660 | 673 | 649 | 649 | -1.82% | 82,500 | 44億9750万 | -1.96% | 16.64 | 0.72 |
01/29 | 653 | 670 | 653 | 661 | +2.48% | 59,300 | 45億8066万 | 0% | 16.95 | 0.74 |
01/26 | 638 | 649 | 634 | 645 | +0.47% | 33,100 | 44億6978万 | -2.42% | 16.54 | 0.72 |
01/25 | 628 | 649 | 622 | 642 | +1.42% | 31,000 | 44億4899万 | -3.31% | 16.46 | 0.72 |
01/24 | 635 | 642 | 626 | 633 | -0.63% | 47,400 | 43億8662万 | -4.95% | 16.23 | 0.71 |
01/23 | 642 | 651 | 635 | 637 | -0.47% | 41,000 | 44億1434万 | -4.64% | 16.33 | 0.71 |
01/22 | 651 | 651 | 636 | 640 | -1.69% | 51,600 | 44億3513万 | -4.48% | 16.41 | 0.71 |
01/19 | 657 | 657 | 646 | 651 | -0.61% | 41,200 | 45億1136万 | -3.13% | 16.69 | 0.73 |
01/18 | 664 | 669 | 654 | 655 | -1.21% | 31,000 | 45億3908万 | -3.11% | 16.8 | 0.73 |
01/17 | 665 | 675 | 663 | 663 | -0.9% | 45,200 | 45億9452万 | -2.21% | 17 | 0.74 |
01/16 | 684 | 684 | 661 | 669 | -2.34% | 34,600 | 46億3610万 | -1.62% | 17.15 | 0.75 |
01/15 | 669 | 691 | 669 | 685 | +2.7% | 40,000 | 47億4698万 | +0.59% | 17.57 | 0.76 |
01/12 | 669 | 677 | 665 | 667 | -1.19% | 25,800 | 46億2224万 | -2.06% | 17.1 | 0.74 |
01/11 | 668 | 679 | 662 | 675 | +2.12% | 46,000 | 46億7768万 | -1.03% | 17.31 | 0.75 |
01/10 | 670 | 670 | 655 | 661 | -1.2% | 42,800 | 45億8066万 | -3.22% | 16.95 | 0.74 |
01/09 | 651 | 675 | 651 | 669 | +3.24% | 52,800 | 46億3610万 | -2.19% | 17.15 | 0.75 |
01/05 | 675 | 680 | 645 | 648 | -4% | 45,300 | 44億9057万 | -5.54% | 16.62 | 0.72 |
01/04 | 662 | 677 | 655 | 675 | +1.96% | 37,800 | 46億7768万 | -2.17% | 17.31 | 0.75 |
2023 |
12/29 | 666 | 673 | 655 | 662 | -0.9% | 57,600 | 45億8759万 | -4.47% | 9.67 | 0.74 |
12/28 | 692 | 694 | 668 | 668 | -3.33% | 50,700 | 46億2917万 | -4.16% | 9.76 | 0.74 |
12/27 | 700 | 707 | 686 | 691 | -0.86% | 53,700 | 47億8856万 | -1% | 10.09 | 0.77 |
12/26 | 688 | 720 | 688 | 697 | +0.58% | 81,000 | 48億3014万 | 0% | 10.18 | 0.78 |
12/25 | 665 | 702 | 665 | 693 | +4.21% | 51,800 | 48億242万 | -0.43% | 10.12 | 0.77 |
12/22 | 667 | 693 | 665 | 665 | +4.4% | 72,600 | 46億838万 | -4.18% | 9.71 | 0.74 |
12/21 | 640 | 651 | 633 | 637 | -0.93% | 67,500 | 44億1434万 | -8.08% | 9.3 | 0.71 |
12/20 | 654 | 664 | 640 | 643 | -3.16% | 99,800 | 44億5592万 | -6.81% | 9.39 | 0.72 |
12/19 | 696 | 708 | 662 | 664 | -5.01% | 95,400 | 46億145万 | -2.92% | 9.7 | 0.74 |
12/18 | 690 | 699 | 677 | 699 | +0.29% | 44,500 | 48億4400万 | +3.25% | 10.21 | 0.78 |
12/15 | 677 | 701 | 673 | 697 | +2.5% | 90,700 | 48億3014万 | +4.34% | 10.18 | 0.78 |
12/14 | 689 | 699 | 676 | 680 | -1.31% | 63,400 | 47億1233万 | +3.03% | 9.93 | 0.76 |
12/13 | 708 | 716 | 672 | 689 | -1.43% | 107,100 | 47億7470万 | +5.67% | 10.06 | 0.77 |
12/12 | 743 | 743 | 698 | 699 | -7.78% | 164,000 | 48億4400万 | +8.54% | 10.21 | 0.78 |
12/11 | 721 | 764 | 721 | 758 | +8.91% | 140,200 | 52億5286万 | +19.37% | 11.07 | 0.85 |
12/08 | 708 | 724 | 694 | 696 | -3.2% | 115,500 | 48億2321万 | +11.36% | 10.17 | 0.78 |
12/07 | 686 | 746 | 680 | 719 | +4.35% | 156,700 | 49億8259万 | +16.53% | 10.5 | 0.8 |
12/06 | 668 | 696 | 665 | 689 | +1.92% | 51,200 | 47億7470万 | +13.32% | 10.06 | 0.77 |
12/05 | 688 | 700 | 673 | 676 | -3.01% | 54,500 | 46億8461万 | +12.67% | 9.87 | 0.75 |
12/04 | 692 | 715 | 682 | 697 | +0.72% | 89,500 | 48億3014万 | +17.74% | 10.18 | 0.78 |
12/01 | 694 | 704 | 681 | 692 | -0.43% | 101,400 | 47億9549万 | +18.49% | 10.11 | 0.77 |
11/30 | 723 | 724 | 694 | 695 | -4.53% | 117,000 | 48億1628万 | +20.66% | 10.15 | 0.77 |
11/29 | 766 | 785 | 723 | 728 | -3.19% | 185,800 | 50億4496万 | +28.17% | 10.63 | 0.81 |
11/28 | 750 | 795 | 740 | 752 | +1.08% | 273,300 | 52億1128万 | +34.53% | 10.98 | 0.84 |
11/27 | 768 | 771 | 731 | 744 | -2.11% | 223,900 | 51億5584万 | +35.77% | 10.87 | 0.83 |
11/24 | 704 | 765 | 681 | 760 | +9.35% | 294,500 | 52億6672万 | +41.53% | 11.1 | 0.85 |
11/22 | 650 | 717 | 640 | 695 | +6.92% | 260,200 | 48億1628万 | +31.88% | 10.15 | 0.77 |
11/21 | 668 | 687 | 647 | 650 | -4.69% | 180,700 | 45億443万 | +25.24% | 9.49 | 0.72 |
11/20 | 693 | 693 | 662 | 682 | +4.44% | 208,700 | 47億2619万 | +33.2% | 9.96 | 0.76 |
11/17 | 621 | 680 | 621 | 653 | +4.15% | 665,200 | 45億2522万 | +29.82% | 9.54 | 0.73 |
11/16 | 588 | 638 | 588 | 627 | +10% | 890,200 | 43億4504万 | +26.67% | 9.16 | 0.7 |
11/15 | 570 | 570 | 570 | 570 | +16.33% | 121,700 | 39億5004万 | +16.8% | 8.33 | 0.64 |
11/14 | 490 | 497 | 481 | 490 | +0.2% | 57,600 | 33億9565万 | +1.45% | 7.16 | 0.55 |
11/13 | 480 | 495 | 479 | 489 | +2.73% | 40,600 | 33億8872万 | +1.45% | 7.14 | 0.55 |
11/10 | 483 | 483 | 470 | 476 | -1.65% | 35,800 | 32億9863万 | -1.04% | 6.95 | 0.53 |
11/09 | 487 | 487 | 477 | 484 | -1.22% | 22,100 | 33億5407万 | +0.83% | 7.07 | 0.54 |
11/08 | 482 | 491 | 479 | 490 | +1.66% | 35,700 | 33億9565万 | +2.08% | 7.16 | 0.55 |
11/07 | 491 | 495 | 482 | 482 | -1.63% | 36,800 | 33億4021万 | +1.05% | 7.04 | 0.54 |
11/06 | 498 | 502 | 490 | 490 | -1.21% | 23,600 | 33億9565万 | +2.94% | 7.16 | 0.55 |
11/02 | 500 | 500 | 493 | 496 | -0.8% | 29,400 | 34億3723万 | +4.42% | 7.24 | 0.55 |
11/01 | 497 | 504 | 491 | 500 | +1.21% | 34,400 | 34億6495万 | +5.71% | 7.3 | 0.56 |
10/31 | 482 | 496 | 473 | 494 | +2.49% | 35,800 | 34億2337万 | +4.88% | 7.22 | 0.55 |
10/30 | 489 | 503 | 482 | 482 | -2.03% | 88,600 | 33億4021万 | +2.34% | 7.04 | 0.54 |
10/27 | 486 | 498 | 478 | 492 | +1.23% | 26,600 | 34億951万 | +4.24% | 7.19 | 0.55 |
10/26 | 497 | 505 | 484 | 486 | -2.8% | 74,800 | 33億6793万 | +3.4% | 7.1 | 0.54 |
10/25 | 500 | 504 | 493 | 500 | +0.2% | 36,500 | 34億6495万 | +6.84% | 7.3 | 0.56 |
10/24 | 485 | 499 | 469 | 499 | +3.1% | 53,300 | 34億5802万 | +7.08% | 7.29 | 0.56 |
10/23 | 481 | 503 | 481 | 484 | +2.33% | 79,500 | 33億5407万 | +4.54% | 7.07 | 0.54 |
10/20 | 492 | 496 | 467 | 473 | -3.07% | 51,500 | 32億7784万 | +2.6% | 6.91 | 0.53 |
10/19 | 500 | 508 | 481 | 488 | -3.17% | 84,800 | 33億8179万 | +6.32% | 7.13 | 0.54 |
10/18 | 496 | 508 | 488 | 504 | +3.7% | 121,700 | 34億9266万 | +10.53% | 7.36 | 0.56 |
10/17 | 488 | 492 | 477 | 486 | 0% | 42,400 | 33億6793万 | +7.52% | 7.1 | 0.54 |
10/16 | 469 | 498 | 467 | 486 | +4.29% | 107,900 | 33億6793万 | +8.24% | 7.1 | 0.54 |
10/13 | 453 | 467 | 449 | 466 | +2.87% | 22,400 | 32億2933万 | +4.48% | 6.81 | 0.52 |
10/12 | 449 | 460 | 448 | 453 | +0.44% | 20,500 | 31億3924万 | +2.26% | 6.62 | 0.51 |
10/11 | 445 | 456 | 439 | 451 | +1.12% | 38,000 | 31億2538万 | +2.27% | 6.59 | 0.5 |
10/10 | 469 | 470 | 445 | 446 | -3.25% | 42,400 | 30億9073万 | +1.36% | 6.51 | 0.5 |
10/06 | 460 | 467 | 454 | 461 | +0.22% | 26,600 | 31億9468万 | +5.25% | 6.73 | 0.51 |
10/05 | 462 | 470 | 453 | 460 | +0.44% | 46,900 | 31億8775万 | +5.75% | 6.72 | 0.51 |
10/04 | 450 | 496 | 447 | 458 | -1.29% | 89,600 | 31億7389万 | +5.77% | 6.69 | 0.51 |
10/03 | 426 | 464 | 425 | 464 | +7.66% | 108,100 | 32億1547万 | +7.66% | 6.78 | 0.52 |
10/02 | 455 | 456 | 431 | 431 | -4.65% | 41,200 | 29億8678万 | +0.7% | 6.3 | 0.48 |
09/29 | 457 | 478 | 448 | 452 | -1.09% | 55,100 | 31億3231万 | +6.1% | 6.6 | 0.52 |
09/28 | 453 | 471 | 453 | 457 | +1.11% | 44,000 | 31億6696万 | +7.78% | 6.68 | 0.52 |
09/27 | 453 | 473 | 445 | 452 | -1.09% | 94,000 | 31億3231万 | +7.11% | 6.6 | 0.52 |