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 | 2,670 | 2,670 | 2,640 | 2,648 | -0.79% | 2,600 | 87億3416万 | -6.4% | 20.45 | 20.91 |
03/06 | 2,644 | 2,670 | 2,628 | 2,669 | +0.95% | 4,100 | 88億342万 | -5.95% | 20.62 | 21.08 |
03/05 | 2,630 | 2,644 | 2,623 | 2,644 | +0.69% | 3,600 | 87億2096万 | -7.13% | 20.42 | 20.88 |
03/04 | 2,630 | 2,653 | 2,626 | 2,626 | -0.45% | 6,200 | 86億6159万 | -8.09% | 20.28 | 20.74 |
03/01 | 2,710 | 2,710 | 2,620 | 2,638 | -2.73% | 12,900 | 87億117万 | -8.05% | 20.38 | 20.84 |
02/29 | 2,763 | 2,763 | 2,710 | 2,712 | -3.35% | 11,300 | 89億4526万 | -5.83% | 78.54 | 21.42 |
02/28 | 2,744 | 2,840 | 2,720 | 2,806 | -4.4% | 22,700 | 92億5531万 | -2.84% | 81.26 | 22.16 |
02/27 | 2,920 | 2,950 | 2,919 | 2,935 | +0.38% | 18,900 | 96億8080万 | +1.45% | 85 | 23.18 |
02/26 | 2,920 | 2,927 | 2,910 | 2,924 | +0.83% | 8,700 | 96億4452万 | +1.11% | 84.68 | 23.09 |
02/22 | 2,900 | 2,909 | 2,894 | 2,900 | 0% | 6,100 | 95億6536万 | +0.31% | 83.98 | 22.9 |
02/21 | 2,891 | 2,903 | 2,891 | 2,900 | +0.31% | 2,300 | 95億6536万 | +0.31% | 83.98 | 22.9 |
02/20 | 2,885 | 2,900 | 2,880 | 2,891 | +0.21% | 3,000 | 95億3567万 | +0.03% | 83.72 | 22.83 |
02/19 | 2,872 | 2,893 | 2,872 | 2,885 | +0.21% | 4,100 | 95億1588万 | -0.14% | 83.55 | 22.79 |
02/16 | 2,870 | 2,879 | 2,867 | 2,879 | +0.45% | 3,400 | 94億9609万 | -0.35% | 83.38 | 22.74 |
02/15 | 2,882 | 2,882 | 2,866 | 2,866 | -0.52% | 4,000 | 94億5321万 | -0.8% | 83 | 22.64 |
02/14 | 2,891 | 2,900 | 2,880 | 2,881 | -0.48% | 4,500 | 95億269万 | -0.28% | 83.43 | 22.75 |
02/13 | 2,900 | 2,901 | 2,887 | 2,895 | -0.1% | 4,900 | 95億4886万 | +0.21% | 83.84 | 22.87 |
02/09 | 2,884 | 2,898 | 2,884 | 2,898 | +0.31% | 2,400 | 95億5876万 | +0.35% | 83.93 | 22.89 |
02/08 | 2,882 | 2,890 | 2,878 | 2,889 | +0.28% | 2,300 | 95億2907万 | +0.07% | 83.67 | 22.82 |
02/07 | 2,878 | 2,894 | 2,874 | 2,881 | -0.03% | 3,200 | 95億269万 | -0.1% | 83.43 | 22.75 |
02/06 | 2,884 | 2,925 | 2,870 | 2,882 | +0.35% | 7,900 | 95億598万 | +0.03% | 83.46 | 22.76 |
02/05 | 2,869 | 2,882 | 2,863 | 2,872 | +0.1% | 5,200 | 94億7300万 | -0.17% | 83.17 | 22.68 |
02/02 | 2,863 | 2,869 | 2,857 | 2,869 | +0.21% | 3,500 | 94億6310万 | -0.14% | 83.09 | 22.66 |
02/01 | 2,873 | 2,878 | 2,860 | 2,863 | -0.31% | 4,300 | 94億4331万 | -0.21% | 82.91 | 22.61 |
01/31 | 2,871 | 2,890 | 2,870 | 2,872 | -0.31% | 4,800 | 94億7300万 | +0.24% | 83.17 | 22.68 |
01/30 | 2,908 | 2,908 | 2,870 | 2,881 | -0.38% | 6,200 | 95億269万 | +0.66% | 83.43 | 22.75 |
01/29 | 2,899 | 2,910 | 2,892 | 2,892 | -0.24% | 3,800 | 95億3897万 | +1.19% | 83.75 | 22.84 |
01/26 | 2,908 | 2,908 | 2,889 | 2,899 | -0.31% | 2,200 | 95億6206万 | +1.58% | 83.96 | 22.9 |
01/25 | 2,902 | 2,914 | 2,889 | 2,908 | -0.1% | 5,200 | 95億9174万 | +2.07% | 84.22 | 22.97 |
01/24 | 2,924 | 2,924 | 2,909 | 2,911 | -0.34% | 2,100 | 96億164万 | +2.36% | 84.3 | 22.99 |
01/23 | 2,931 | 2,933 | 2,913 | 2,921 | -0.03% | 3,000 | 96億3462万 | +2.89% | 84.59 | 23.07 |
01/22 | 2,915 | 2,926 | 2,908 | 2,922 | +0.48% | 5,800 | 96億3792万 | +3.14% | 84.62 | 23.08 |
01/19 | 2,910 | 2,919 | 2,898 | 2,908 | -0.07% | 3,300 | 95億9174万 | +2.83% | 84.22 | 22.97 |
01/18 | 2,899 | 2,928 | 2,885 | 2,910 | +0.69% | 6,600 | 95億9834万 | +3.08% | 84.27 | 22.98 |
01/17 | 2,881 | 2,894 | 2,868 | 2,890 | +0.31% | 2,800 | 95億3237万 | +2.59% | 83.7 | 22.83 |
01/16 | 2,879 | 2,885 | 2,851 | 2,881 | +0.31% | 5,800 | 95億269万 | +2.42% | 83.43 | 22.75 |
01/15 | 2,872 | 2,890 | 2,872 | 2,872 | -0.07% | 5,700 | 94億7300万 | +2.24% | 83.17 | 22.68 |
01/12 | 2,877 | 2,879 | 2,872 | 2,874 | -0.1% | 2,200 | 94億7960万 | +2.46% | 83.23 | 22.7 |
01/11 | 2,874 | 2,880 | 2,871 | 2,877 | +0.1% | 3,700 | 94億8949万 | +2.68% | 83.32 | 22.72 |
01/10 | 2,880 | 2,880 | 2,865 | 2,874 | -0.03% | 2,100 | 94億7960万 | +2.72% | 83.23 | 22.7 |
01/09 | 2,890 | 2,898 | 2,864 | 2,875 | -0.52% | 5,700 | 94億8290万 | +2.97% | 83.26 | 22.71 |
01/05 | 2,898 | 2,915 | 2,876 | 2,890 | +1.23% | 7,500 | 95億3237万 | +3.7% | 83.7 | 22.83 |
01/04 | 2,835 | 2,867 | 2,825 | 2,855 | +0.78% | 7,500 | 94億1693万 | +2.73% | 82.68 | 22.55 |
2023 |
12/29 | 2,800 | 2,835 | 2,796 | 2,833 | +1.18% | 6,600 | 93億4436万 | +2.2% | 82.04 | 22.38 |
12/28 | 2,780 | 2,800 | 2,772 | 2,800 | +0.72% | 3,500 | 92億3552万 | +1.27% | 81.09 | 22.11 |
12/27 | 2,773 | 2,780 | 2,762 | 2,780 | +0.25% | 2,100 | 91億6955万 | +0.72% | 80.51 | 21.96 |
12/26 | 2,760 | 2,779 | 2,760 | 2,773 | +0.29% | 1,700 | 91億4646万 | +0.65% | 80.31 | 21.9 |
12/25 | 2,760 | 2,774 | 2,760 | 2,765 | -0.07% | 1,700 | 91億2007万 | +0.58% | 80.08 | 21.84 |
12/22 | 2,758 | 2,769 | 2,758 | 2,767 | -0.47% | 1,100 | 91億2667万 | +0.87% | 80.13 | 21.85 |
12/21 | 2,789 | 2,789 | 2,765 | 2,780 | -0.22% | 1,900 | 91億6955万 | +1.57% | 80.51 | 21.96 |
12/20 | 2,789 | 2,790 | 2,768 | 2,786 | -0.11% | 2,600 | 91億8934万 | +2.05% | 80.68 | 22 |
12/19 | 2,778 | 2,789 | 2,778 | 2,789 | +0.4% | 1,200 | 91億9923万 | +2.39% | 80.77 | 22.03 |
12/18 | 2,780 | 2,780 | 2,773 | 2,778 | -0.11% | 2,100 | 91億6295万 | +2.25% | 80.45 | 21.94 |
12/15 | 2,772 | 2,783 | 2,772 | 2,781 | -0.07% | 1,300 | 91億7285万 | +2.51% | 80.54 | 21.96 |
12/14 | 2,793 | 2,793 | 2,782 | 2,783 | -0.25% | 1,800 | 91億7944万 | +2.77% | 80.6 | 21.98 |
12/13 | 2,790 | 2,794 | 2,782 | 2,790 | 0% | 1,600 | 92億253万 | +3.3% | 80.8 | 22.04 |
12/12 | 2,771 | 2,790 | 2,771 | 2,790 | +0.72% | 2,000 | 92億253万 | +3.53% | 80.8 | 22.04 |
12/11 | 2,770 | 2,770 | 2,755 | 2,770 | 0% | 2,800 | 91億3656万 | +3.01% | 80.22 | 21.88 |
12/08 | 2,788 | 2,788 | 2,770 | 2,770 | -0.65% | 1,900 | 91億3656万 | +3.2% | 80.22 | 21.88 |
12/07 | 2,771 | 2,795 | 2,771 | 2,788 | +0.29% | 1,800 | 91億9593万 | +4.11% | 80.74 | 22.02 |
12/06 | 2,797 | 2,798 | 2,780 | 2,780 | -0.32% | 3,300 | 91億6955万 | +4.08% | 80.51 | 21.96 |
12/05 | 2,771 | 2,797 | 2,771 | 2,789 | +0.32% | 3,900 | 91億9923万 | +4.77% | 80.77 | 22.03 |
12/04 | 2,791 | 2,791 | 2,770 | 2,780 | +0.25% | 3,700 | 91億6955万 | +4.83% | 80.51 | 21.96 |
12/01 | 2,795 | 2,795 | 2,757 | 2,773 | +1.02% | 4,800 | 91億4646万 | +4.92% | 80.31 | 21.9 |
11/30 | 2,749 | 2,749 | 2,719 | 2,745 | -0.15% | 2,700 | 90億5410万 | +4.25% | 79.5 | 33.2 |
11/29 | 2,699 | 2,750 | 2,688 | 2,749 | +2.27% | 3,900 | 90億6730万 | +4.76% | 79.61 | 33.25 |
11/28 | 2,694 | 2,694 | 2,677 | 2,688 | +0.52% | 2,400 | 88億6609万 | +2.75% | 77.85 | 32.51 |
11/27 | 2,667 | 2,674 | 2,667 | 2,674 | +0.26% | 1,100 | 88億1992万 | +2.45% | 77.44 | 32.34 |
11/24 | 2,670 | 2,686 | 2,667 | 2,667 | +0.04% | 2,100 | 87億9683万 | +2.34% | 77.24 | 32.25 |
11/22 | 2,669 | 2,669 | 2,645 | 2,666 | +0.57% | 1,300 | 87億9353万 | +2.54% | 77.21 | 32.24 |
11/21 | 2,655 | 2,671 | 2,651 | 2,651 | +0.76% | 2,100 | 87億4405万 | +2.16% | 76.77 | 32.06 |
11/20 | 2,616 | 2,655 | 2,616 | 2,631 | +0.57% | 2,200 | 86億7809万 | +1.58% | 76.19 | 31.82 |
11/17 | 2,606 | 2,625 | 2,606 | 2,616 | +0.38% | 900 | 86億2861万 | +0.96% | 75.76 | 31.64 |
11/16 | 2,612 | 2,629 | 2,606 | 2,606 | -0.46% | 2,100 | 85億9563万 | +0.58% | 75.47 | 31.52 |
11/15 | 2,654 | 2,654 | 2,615 | 2,618 | -0.38% | 2,000 | 86億3521万 | +1.04% | 75.82 | 31.66 |
11/14 | 2,628 | 2,640 | 2,628 | 2,628 | +0.19% | 900 | 86億6819万 | +1.43% | 76.11 | 31.78 |
11/13 | 2,659 | 2,659 | 2,623 | 2,623 | -1.32% | 2,300 | 86億5170万 | +1.31% | 75.96 | 31.72 |
11/10 | 2,659 | 2,659 | 2,639 | 2,658 | -0.04% | 1,100 | 87億6714万 | +2.78% | 76.98 | 32.15 |
11/09 | 2,645 | 2,659 | 2,601 | 2,659 | +1.49% | 1,300 | 87億7044万 | +3.1% | 77.01 | 32.16 |
11/08 | 2,650 | 2,650 | 2,620 | 2,620 | -0.83% | 1,300 | 86億4180万 | +1.71% | 75.88 | 31.69 |
11/07 | 2,630 | 2,646 | 2,630 | 2,642 | -0.15% | 800 | 87億1437万 | +2.6% | 76.51 | 31.95 |
11/06 | 2,645 | 2,668 | 2,645 | 2,646 | +0.46% | 2,000 | 87億2756万 | +2.84% | 76.63 | 32 |
11/02 | 2,637 | 2,638 | 2,625 | 2,634 | +0.5% | 1,200 | 86億8798万 | +2.41% | 76.28 | 31.85 |
11/01 | 2,611 | 2,628 | 2,610 | 2,621 | +0.42% | 1,100 | 86億4510万 | +1.98% | 75.9 | 31.7 |
10/31 | 2,582 | 2,610 | 2,553 | 2,610 | +1.75% | 2,200 | 86億882万 | +1.6% | 75.59 | 31.56 |
10/30 | 2,564 | 2,573 | 2,555 | 2,565 | +1.06% | 1,400 | 84億6039万 | -0.16% | 74.28 | 31.02 |
10/27 | 2,545 | 2,545 | 2,520 | 2,538 | -0.35% | 600 | 83億7133万 | -1.28% | 73.5 | 30.69 |
10/26 | 2,529 | 2,547 | 2,519 | 2,547 | +0.75% | 2,200 | 84億102万 | -1.09% | 73.76 | 30.8 |
10/25 | 2,530 | 2,530 | 2,527 | 2,528 | +0.92% | 700 | 83億3835万 | -1.94% | 73.21 | 30.57 |
10/24 | 2,551 | 2,551 | 2,502 | 2,505 | -1.84% | 2,900 | 82億6249万 | -3.02% | 72.55 | 30.29 |
10/23 | 2,550 | 2,552 | 2,550 | 2,552 | 0% | 200 | 84億1751万 | -1.43% | 73.91 | 30.86 |
10/20 | 2,562 | 2,562 | 2,545 | 2,552 | -0.39% | 800 | 84億1751万 | -1.62% | 73.91 | 30.86 |
10/19 | 2,521 | 2,562 | 2,520 | 2,562 | +1.63% | 1,300 | 84億5050万 | -1.39% | 74.2 | 30.98 |
10/18 | 2,530 | 2,536 | 2,517 | 2,521 | -0.36% | 1,000 | 83億1526万 | -3.19% | 73.01 | 30.49 |
10/17 | 2,545 | 2,545 | 2,512 | 2,530 | -0.75% | 2,900 | 83億4495万 | -3.1% | 73.27 | 30.6 |
10/16 | 2,589 | 2,589 | 2,501 | 2,549 | -3.26% | 5,500 | 84億762万 | -2.64% | 73.82 | 30.83 |
10/13 | 2,655 | 2,659 | 2,635 | 2,635 | +0.04% | 2,600 | 86億9128万 | +0.46% | 76.31 | 31.87 |
10/12 | 2,591 | 2,650 | 2,591 | 2,634 | +1.66% | 1,800 | 86億8798万 | +0.38% | 76.28 | 31.85 |
10/11 | 2,620 | 2,620 | 2,591 | 2,591 | -1.48% | 800 | 85億4615万 | -1.37% | 75.04 | 31.33 |
10/10 | 2,583 | 2,630 | 2,583 | 2,630 | +1.82% | 2,500 | 86億7479万 | -0.04% | 76.17 | 31.81 |