PER
2023/10/10~2024/03/07
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 |
03/07 | 750 | 755 | 733 | 754 | +1.48% | 8,500 | 39億8534万 | -2.58% | 13.95 | 1.58 |
03/06 | 750 | 759 | 740 | 743 | -1.59% | 3,700 | 39億2720万 | -4.25% | 13.74 | 1.55 |
03/05 | 735 | 764 | 732 | 755 | +3.14% | 13,400 | 39億9062万 | -2.83% | 13.97 | 1.58 |
03/04 | 739 | 755 | 732 | 732 | -0.81% | 7,000 | 38億6905万 | -5.91% | 13.54 | 1.53 |
03/01 | 752 | 764 | 731 | 738 | -1.86% | 8,800 | 39億77万 | -5.26% | 13.65 | 1.54 |
02/29 | 780 | 780 | 752 | 752 | -4.08% | 11,300 | 39億7477万 | -3.59% | 13.91 | 1.57 |
02/28 | 777 | 788 | 752 | 784 | +0.9% | 13,500 | 41億4391万 | +0.51% | 14.5 | 1.64 |
02/27 | 787 | 787 | 777 | 777 | +0.26% | 6,400 | 41億691万 | -0.13% | 14.37 | 1.62 |
02/26 | 799 | 799 | 770 | 775 | -3% | 16,000 | 40億9634万 | 0% | 14.34 | 1.62 |
02/22 | 808 | 809 | 793 | 799 | -1.11% | 6,700 | 42億2319万 | +3.36% | 14.78 | 1.67 |
02/21 | 784 | 808 | 783 | 808 | +1.38% | 8,200 | 42億7076万 | +5.07% | 14.95 | 1.69 |
02/20 | 795 | 797 | 787 | 797 | +1.01% | 4,100 | 42億1262万 | +4.32% | 14.74 | 1.67 |
02/19 | 788 | 789 | 774 | 789 | +1.28% | 6,200 | 41億7033万 | +3.82% | 14.6 | 1.65 |
02/16 | 773 | 786 | 771 | 779 | +1.43% | 6,600 | 41億1748万 | +3.04% | 14.41 | 1.63 |
02/15 | 825 | 825 | 766 | 768 | -5.42% | 24,800 | 40億5934万 | +1.99% | 14.21 | 1.61 |
02/14 | 815 | 830 | 805 | 812 | +3.31% | 33,800 | 42億9190万 | +8.27% | 15.02 | 1.7 |
02/13 | 768 | 786 | 758 | 786 | +3.83% | 16,000 | 41億5448万 | +5.36% | 14.54 | 1.64 |
02/09 | 757 | 761 | 757 | 757 | -1.17% | 3,600 | 40億119万 | +1.88% | 14 | 1.58 |
02/08 | 771 | 774 | 761 | 766 | -1.03% | 4,700 | 40億4876万 | +3.37% | 14.17 | 1.6 |
02/07 | 773 | 776 | 763 | 774 | +0.13% | 2,900 | 40億9105万 | +4.88% | 14.32 | 1.62 |
02/06 | 786 | 786 | 766 | 773 | -1.02% | 3,600 | 40億8576万 | +5.31% | 14.3 | 1.62 |
02/05 | 764 | 781 | 762 | 781 | +2.23% | 5,800 | 41億2805万 | +6.99% | 14.45 | 1.63 |
02/02 | 790 | 790 | 736 | 764 | -3.29% | 16,800 | 40億3819万 | +5.23% | 14.13 | 1.6 |
02/01 | 799 | 799 | 789 | 790 | -1.13% | 3,800 | 41億7562万 | +9.42% | 14.61 | 1.65 |
01/31 | 792 | 800 | 792 | 799 | +0.38% | 5,700 | 42億2319万 | +11.28% | 14.78 | 1.67 |
01/30 | 788 | 799 | 786 | 796 | +1.92% | 7,800 | 42億733万 | +11.64% | 14.72 | 1.66 |
01/29 | 774 | 782 | 774 | 781 | +0.9% | 3,100 | 41億2805万 | +10.16% | 14.45 | 1.63 |
01/26 | 771 | 775 | 767 | 774 | +1.31% | 3,300 | 40億9105万 | +9.63% | 14.32 | 1.62 |
01/25 | 761 | 768 | 750 | 764 | +1.6% | 6,600 | 40億3819万 | +8.68% | 14.13 | 1.6 |
01/24 | 745 | 752 | 742 | 752 | +0.94% | 3,900 | 39億7477万 | +7.28% | 13.91 | 1.57 |
01/23 | 747 | 770 | 731 | 745 | +0.81% | 9,300 | 39億3777万 | +6.58% | 13.78 | 1.56 |
01/22 | 723 | 770 | 721 | 739 | +2.78% | 32,200 | 39億605万 | +6.03% | 13.67 | 1.54 |
01/19 | 715 | 719 | 711 | 719 | +1.55% | 4,200 | 38億34万 | +3.3% | 13.3 | 1.5 |
01/18 | 715 | 715 | 705 | 708 | +0.28% | 5,300 | 37億4220万 | +1.72% | 13.1 | 1.48 |
01/17 | 700 | 710 | 700 | 706 | +2.02% | 10,100 | 37億3163万 | +1.44% | 13.06 | 1.48 |
01/16 | 699 | 699 | 690 | 692 | +0.29% | 4,900 | 36億5763万 | -0.57% | 12.8 | 1.45 |
01/15 | 691 | 700 | 690 | 690 | +0.29% | 4,900 | 36億4706万 | -1.15% | 12.76 | 1.44 |
01/12 | 699 | 700 | 672 | 688 | -1.57% | 20,300 | 36億3649万 | -1.57% | 12.73 | 1.44 |
01/11 | 700 | 705 | 694 | 699 | +0.72% | 4,100 | 36億9463万 | -0.29% | 12.93 | 1.46 |
01/10 | 719 | 719 | 691 | 694 | -3.48% | 7,500 | 36億6820万 | -1% | 12.84 | 1.45 |
01/09 | 711 | 720 | 711 | 719 | +1.99% | 2,900 | 38億34万 | +2.28% | 13.3 | 1.5 |
01/05 | 712 | 714 | 705 | 705 | -0.98% | 3,400 | 37億2634万 | 0% | 13.04 | 1.47 |
01/04 | 684 | 712 | 684 | 712 | +4.86% | 4,800 | 37億6334万 | +0.85% | 13.17 | 1.49 |
2023 |
12/29 | 678 | 684 | 678 | 679 | -1.31% | 2,300 | 35億8892万 | -3.82% | 12.56 | 1.42 |
12/28 | 667 | 689 | 667 | 688 | +2.69% | 9,000 | 36億3649万 | -2.69% | 12.73 | 1.44 |
12/27 | 666 | 677 | 666 | 670 | +0.45% | 7,800 | 35億4135万 | -5.37% | 12.39 | 1.4 |
12/26 | 676 | 685 | 667 | 667 | -1.62% | 9,000 | 35億2549万 | -5.92% | 12.34 | 1.39 |
12/25 | 689 | 689 | 672 | 678 | -1.31% | 14,600 | 35億8363万 | -4.78% | 12.54 | 1.42 |
12/22 | 688 | 702 | 686 | 687 | +0.29% | 7,700 | 36億3120万 | -3.65% | 12.71 | 1.44 |
12/21 | 688 | 691 | 679 | 685 | -1.3% | 14,900 | 36億2063万 | -4.06% | 12.67 | 1.43 |
12/20 | 700 | 702 | 694 | 694 | -0.86% | 4,500 | 36億6820万 | -2.8% | 12.84 | 1.45 |
12/19 | 700 | 708 | 692 | 700 | -0.57% | 5,600 | 36億9992万 | -2.37% | 12.95 | 1.46 |
12/18 | 696 | 704 | 680 | 704 | +1.44% | 11,800 | 37億2106万 | -2.22% | 13.02 | 1.47 |
12/15 | 706 | 706 | 690 | 694 | -1.56% | 10,300 | 36億6820万 | -3.88% | 12.84 | 1.45 |
12/14 | 708 | 708 | 691 | 705 | +0.57% | 9,400 | 37億2634万 | -2.62% | 13.04 | 1.47 |
12/13 | 700 | 710 | 698 | 701 | -1.27% | 6,700 | 37億520万 | -3.31% | 12.97 | 1.47 |
12/12 | 716 | 716 | 705 | 710 | -0.84% | 3,600 | 37億5277万 | -2.47% | 13.13 | 1.48 |
12/11 | 709 | 718 | 707 | 716 | +0.99% | 2,900 | 37億8448万 | -2.05% | 13.25 | 1.5 |
12/08 | 708 | 712 | 705 | 709 | -1.25% | 8,000 | 37億4749万 | -3.27% | 13.12 | 1.48 |
12/07 | 723 | 732 | 718 | 718 | -2.05% | 4,400 | 37億9506万 | -2.05% | 13.28 | 1.5 |
12/06 | 706 | 733 | 706 | 733 | +1.52% | 22,300 | 38億7434万 | -0.14% | 13.56 | 1.53 |
12/05 | 735 | 735 | 716 | 722 | -0.41% | 5,000 | 38億1620万 | -1.5% | 13.36 | 1.51 |
12/04 | 709 | 729 | 709 | 725 | +1.12% | 8,300 | 38億3206万 | -1.36% | 13.41 | 1.52 |
12/01 | 757 | 757 | 716 | 717 | -4.02% | 15,500 | 37億8977万 | -2.32% | 13.26 | 1.5 |
11/30 | 752 | 758 | 743 | 747 | -0.13% | 7,800 | 39億4834万 | +1.63% | 13.82 | 1.56 |
11/29 | 727 | 760 | 725 | 748 | +2.05% | 9,600 | 39億5362万 | +1.77% | 13.84 | 1.56 |
11/28 | 711 | 734 | 711 | 733 | +3.24% | 17,500 | 38億7434万 | 0% | 13.56 | 1.53 |
11/27 | 710 | 719 | 710 | 710 | +0.14% | 12,200 | 37億5277万 | -3.14% | 13.13 | 1.48 |
11/24 | 712 | 721 | 691 | 709 | -0.98% | 19,600 | 37億4749万 | -3.67% | 13.12 | 1.48 |
11/22 | 705 | 719 | 705 | 716 | +2.29% | 9,200 | 37億8448万 | -3.11% | 13.25 | 1.5 |
11/21 | 724 | 733 | 688 | 700 | -3.85% | 16,800 | 36億9992万 | -5.53% | 12.95 | 1.46 |
11/20 | 720 | 749 | 718 | 728 | +1.11% | 10,600 | 38億4791万 | -2.15% | 13.47 | 1.52 |
11/17 | 693 | 727 | 693 | 720 | +3.45% | 29,000 | 38億563万 | -3.36% | 13.32 | 1.5 |
11/16 | 715 | 715 | 660 | 696 | -0.57% | 39,400 | 36億7877万 | -6.95% | 12.88 | 1.45 |
11/15 | 760 | 760 | 681 | 700 | -8.62% | 64,600 | 36億9992万 | -6.79% | 12.95 | 1.46 |
11/14 | 777 | 794 | 750 | 766 | 0% | 33,500 | 40億4876万 | +1.32% | 14.17 | 1.6 |
11/13 | 751 | 772 | 751 | 766 | +2% | 8,700 | 40億4876万 | +1.19% | 14.17 | 1.6 |
11/10 | 748 | 764 | 742 | 751 | -0.53% | 12,100 | 39億6948万 | -0.92% | 13.89 | 1.57 |
11/09 | 739 | 755 | 737 | 755 | +2.17% | 6,100 | 39億9062万 | -0.53% | 13.97 | 1.58 |
11/08 | 768 | 769 | 739 | 739 | -3.02% | 8,400 | 39億605万 | -2.76% | 13.67 | 1.54 |
11/07 | 792 | 792 | 762 | 762 | -3.42% | 14,900 | 40億2762万 | -0.13% | 14.1 | 1.59 |
11/06 | 768 | 808 | 764 | 789 | +3.27% | 15,000 | 41億7033万 | +2.87% | 14.6 | 1.65 |
11/02 | 719 | 764 | 719 | 764 | +6.26% | 14,000 | 40億3819万 | -0.91% | 14.13 | 1.6 |
11/01 | 731 | 731 | 712 | 719 | -0.55% | 5,500 | 38億34万 | -7.35% | 13.3 | 1.5 |
10/31 | 732 | 732 | 707 | 723 | -1.23% | 12,000 | 38億2148万 | -7.43% | 13.37 | 1.51 |
10/30 | 741 | 748 | 732 | 732 | -2.4% | 3,300 | 38億6905万 | -6.87% | 13.54 | 1.53 |
10/27 | 718 | 750 | 705 | 750 | +5.04% | 14,900 | 39億6420万 | -5.18% | 13.87 | 1.57 |
10/26 | 729 | 729 | 705 | 714 | -1.79% | 9,700 | 37億7391万 | -10.19% | 13.21 | 1.49 |
10/25 | 760 | 760 | 711 | 727 | -2.81% | 9,800 | 38億4263万 | -9.35% | 13.45 | 1.52 |
10/24 | 735 | 748 | 686 | 748 | +4.76% | 26,700 | 39億5362万 | -7.54% | 13.84 | 1.56 |
10/23 | 735 | 735 | 691 | 714 | -3.38% | 23,000 | 37億7391万 | -12.07% | 13.21 | 1.49 |
10/20 | 752 | 755 | 718 | 739 | -3.78% | 15,100 | 39億605万 | -9.44% | 13.67 | 1.54 |
10/19 | 773 | 777 | 751 | 768 | -2.54% | 18,100 | 40億5934万 | -6.23% | 14.21 | 1.61 |
10/18 | 770 | 788 | 763 | 788 | +2.34% | 7,900 | 41億6505万 | -4.14% | 14.58 | 1.65 |
10/17 | 778 | 788 | 745 | 770 | +0.26% | 13,600 | 40億6991万 | -6.44% | 14.24 | 1.61 |
10/16 | 763 | 772 | 748 | 768 | +0.66% | 15,500 | 40億5934万 | -7.02% | 14.21 | 1.61 |
10/13 | 785 | 785 | 757 | 763 | -2.8% | 16,200 | 40億3291万 | -7.85% | 14.11 | 1.59 |
10/12 | 782 | 789 | 774 | 785 | +0.26% | 5,400 | 41億4919万 | -5.54% | 14.52 | 1.64 |
10/11 | 808 | 808 | 783 | 783 | -3.09% | 7,700 | 41億3862万 | -6% | 14.48 | 1.64 |
10/10 | 803 | 818 | 798 | 808 | +2.02% | 12,100 | 42億7076万 | -3.35% | 14.95 | 1.69 |