PER
2023/10/02~2024/03/04
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 |
03/04 | 932 | 933 | 918 | 925 | +0.87% | 10,900 | 47億1573万 | +0.87% | 17.9 | 0.4 |
03/01 | 920 | 920 | 916 | 917 | -0.33% | 5,900 | 46億7495万 | 0% | 17.75 | 0.39 |
02/29 | 921 | 927 | 920 | 920 | +0.11% | 1,800 | 46億9024万 | +0.33% | 17.8 | 0.4 |
02/28 | 920 | 922 | 919 | 919 | -0.54% | 3,300 | 46億8515万 | +0.33% | 17.79 | 0.39 |
02/27 | 926 | 939 | 921 | 924 | -1.28% | 5,400 | 47億1064万 | +0.87% | 17.88 | 0.4 |
02/26 | 922 | 936 | 920 | 936 | +1.52% | 3,700 | 47億7181万 | +2.18% | 18.11 | 0.4 |
02/22 | 923 | 931 | 920 | 922 | 0% | 6,600 | 47億44万 | +0.77% | 17.84 | 0.4 |
02/21 | 919 | 926 | 919 | 922 | +0.33% | 3,000 | 47億44万 | +0.77% | 17.84 | 0.4 |
02/20 | 925 | 927 | 917 | 919 | +0.11% | 2,000 | 46億8515万 | +0.44% | 17.79 | 0.39 |
02/19 | 917 | 920 | 917 | 918 | +0.22% | 1,800 | 46億8005万 | +0.33% | 17.77 | 0.39 |
02/16 | 914 | 922 | 913 | 916 | +0.11% | 5,600 | 46億6985万 | +0.11% | 17.73 | 0.39 |
02/15 | 915 | 922 | 913 | 915 | 0% | 3,700 | 46億6475万 | 0% | 17.71 | 0.39 |
02/14 | 922 | 923 | 913 | 915 | -0.11% | 6,700 | 46億6475万 | -0.11% | 17.71 | 0.39 |
02/13 | 920 | 941 | 915 | 916 | 0% | 8,400 | 46億6985万 | 0% | 17.73 | 0.39 |
02/09 | 915 | 918 | 915 | 916 | +0.22% | 400 | 46億6985万 | 0% | 17.73 | 0.39 |
02/08 | 914 | 914 | 913 | 914 | -0.44% | 1,900 | 46億5965万 | -0.11% | 17.69 | 0.39 |
02/07 | 919 | 919 | 915 | 918 | +0.55% | 700 | 46億8005万 | +0.33% | 17.77 | 0.39 |
02/06 | 914 | 916 | 913 | 913 | -0.11% | 4,000 | 46億5456万 | -0.22% | 17.67 | 0.39 |
02/05 | 913 | 914 | 913 | 914 | +0.33% | 1,200 | 46億5965万 | -0.22% | 17.69 | 0.39 |
02/02 | 913 | 913 | 911 | 911 | -0.22% | 400 | 46億4436万 | -0.44% | 17.63 | 0.39 |
02/01 | 911 | 913 | 911 | 913 | 0% | 400 | 46億5456万 | -0.33% | 17.67 | 0.39 |
01/31 | 913 | 913 | 911 | 913 | -0.11% | 1,000 | 46億5456万 | -0.22% | 17.67 | 0.39 |
01/30 | 912 | 914 | 911 | 914 | +0.44% | 1,600 | 46億5965万 | -0.11% | 17.69 | 0.39 |
01/29 | 916 | 916 | 910 | 910 | -0.44% | 2,500 | 46億3926万 | -0.55% | 17.61 | 0.39 |
01/26 | 910 | 914 | 910 | 914 | +0.66% | 2,600 | 46億5965万 | -0.11% | 17.69 | 0.39 |
01/25 | 914 | 914 | 908 | 908 | -0.66% | 2,200 | 46億2907万 | -0.77% | 17.57 | 0.39 |
01/24 | 913 | 914 | 910 | 914 | +0.22% | 2,400 | 46億5965万 | -0.11% | 17.69 | 0.39 |
01/23 | 915 | 915 | 912 | 912 | +0.22% | 2,300 | 46億4946万 | -0.22% | 17.65 | 0.39 |
01/22 | 918 | 918 | 910 | 910 | -1.09% | 3,300 | 46億3926万 | -0.55% | 17.61 | 0.39 |
01/19 | 920 | 921 | 920 | 920 | -0.11% | 1,200 | 46億9024万 | +0.55% | 17.8 | 0.4 |
01/18 | 921 | 921 | 920 | 921 | 0% | 500 | 46億9534万 | +0.77% | 17.82 | 0.4 |
01/17 | 929 | 929 | 920 | 921 | -0.86% | 4,400 | 46億9534万 | +0.66% | 17.82 | 0.4 |
01/16 | 925 | 929 | 920 | 929 | +0.87% | 4,100 | 47億3613万 | +1.53% | 17.98 | 0.4 |
01/15 | 919 | 925 | 919 | 921 | +0.22% | 4,800 | 46億9534万 | +0.66% | 17.82 | 0.4 |
01/12 | 915 | 919 | 915 | 919 | +0.44% | 800 | 46億8515万 | +0.44% | 17.79 | 0.39 |
01/11 | 923 | 923 | 912 | 915 | -0.97% | 7,100 | 46億6475万 | 0% | 17.71 | 0.39 |
01/10 | 915 | 925 | 915 | 924 | +0.98% | 3,800 | 47億1064万 | +0.87% | 17.88 | 0.4 |
01/09 | 913 | 917 | 912 | 915 | +0.22% | 2,600 | 46億6475万 | -0.11% | 17.71 | 0.39 |
01/05 | 909 | 913 | 909 | 913 | +0.44% | 3,100 | 46億5456万 | -0.33% | 17.67 | 0.39 |
01/04 | 908 | 910 | 907 | 909 | 0% | 800 | 46億3416万 | -0.87% | 17.59 | 0.39 |
2023 |
12/29 | 906 | 909 | 906 | 909 | +0.33% | 1,000 | 46億3416万 | -0.87% | 17.59 | 0.39 |
12/28 | 929 | 929 | 902 | 906 | -3.62% | 3,600 | 46億1887万 | -1.31% | 17.53 | 0.39 |
12/27 | 901 | 940 | 901 | 940 | +4.33% | 8,900 | 47億9221万 | +2.4% | 18.19 | 0.41 |
12/26 | 910 | 910 | 896 | 901 | -2.07% | 1,600 | 45億9338万 | -1.64% | 17.44 | 0.39 |
12/25 | 919 | 920 | 892 | 920 | +1.55% | 6,500 | 46億9024万 | +0.33% | 17.8 | 0.4 |
12/22 | 910 | 910 | 902 | 906 | +0.22% | 1,800 | 46億1887万 | -1.09% | 17.53 | 0.39 |
12/21 | 903 | 904 | 903 | 904 | -0.44% | 400 | 46億867万 | -1.31% | 17.49 | 0.39 |
12/20 | 902 | 908 | 901 | 908 | +0.44% | 1,700 | 46億2907万 | -0.87% | 17.57 | 0.39 |
12/19 | 906 | 920 | 902 | 904 | -1.2% | 4,700 | 46億867万 | -1.42% | 17.49 | 0.39 |
12/18 | 915 | 919 | 910 | 915 | +0.55% | 2,100 | 46億6475万 | -0.33% | 17.71 | 0.39 |
12/15 | 905 | 915 | 905 | 910 | +0.44% | 2,500 | 46億3926万 | -0.76% | 17.61 | 0.39 |
12/14 | 916 | 916 | 906 | 906 | -1.52% | 700 | 46億1887万 | -1.2% | 17.53 | 0.39 |
12/13 | 910 | 920 | 910 | 920 | +1.1% | 500 | 46億9024万 | +0.22% | 17.8 | 0.4 |
12/12 | 908 | 910 | 908 | 910 | +0.22% | 600 | 46億3926万 | -0.76% | 17.61 | 0.39 |
12/11 | 917 | 930 | 901 | 908 | -3.2% | 5,400 | 46億2907万 | -0.98% | 17.57 | 0.39 |
12/08 | 939 | 940 | 927 | 938 | +1.96% | 2,800 | 47億8201万 | +2.18% | 18.15 | 0.4 |
12/07 | 917 | 929 | 916 | 920 | -0.97% | 1,500 | 46億9024万 | +0.33% | 17.8 | 0.4 |
12/06 | 919 | 929 | 913 | 929 | +0.43% | 1,200 | 47億3613万 | +1.31% | 17.98 | 0.4 |
12/05 | 910 | 925 | 910 | 925 | +1.54% | 800 | 47億1573万 | +0.87% | 17.9 | 0.4 |
12/04 | 935 | 936 | 906 | 911 | -3.8% | 4,600 | 46億4436万 | -0.65% | 17.63 | 0.39 |
12/01 | 930 | 950 | 930 | 947 | +1.83% | 4,100 | 48億2789万 | +3.16% | 18.33 | 0.41 |
11/30 | 920 | 933 | 919 | 930 | +0.87% | 1,800 | 47億4122万 | +1.42% | 18 | 0.4 |
11/29 | 918 | 928 | 918 | 922 | +0.22% | 500 | 47億44万 | +0.66% | 17.84 | 0.4 |
11/28 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.33% | 17.8 | 0.4 |
11/27 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.22% | 17.8 | 0.4 |
11/24 | 915 | 928 | 911 | 920 | +1.66% | 1,800 | 46億9024万 | +0.11% | 17.8 | 0.4 |
11/22 | 909 | 911 | 905 | 905 | -0.55% | 1,700 | 46億1377万 | -1.63% | 17.51 | 0.39 |
11/21 | 901 | 910 | 901 | 910 | 0% | 1,700 | 46億3926万 | -1.19% | 17.61 | 0.39 |
11/20 | 910 | 918 | 901 | 910 | 0% | 3,800 | 46億3926万 | -1.3% | 17.61 | 0.39 |
11/17 | 905 | 910 | 891 | 910 | +1% | 4,200 | 46億3926万 | -1.52% | 17.61 | 0.39 |
11/16 | 908 | 908 | 890 | 901 | -0.55% | 4,300 | 45億9338万 | -2.49% | 17.44 | 0.39 |
11/15 | 922 | 922 | 894 | 906 | -2.05% | 3,800 | 46億1887万 | -1.95% | 17.53 | 0.39 |
11/14 | 922 | 927 | 911 | 925 | +0.33% | 2,400 | 47億1573万 | +0.22% | 17.9 | 0.4 |
11/13 | 920 | 949 | 920 | 922 | +1.43% | 1,700 | 47億44万 | +0.11% | 17.84 | 0.4 |
11/09 | 910 | 910 | 908 | 909 | 0% | 2,200 | 46億3416万 | -1.2% | 17.59 | 0.39 |
11/08 | 909 | 909 | 909 | 909 | -1.09% | 200 | 46億3416万 | -1.3% | 17.59 | 0.39 |
11/07 | 910 | 919 | 910 | 919 | +0.99% | 1,000 | 46億8515万 | -0.33% | 17.79 | 0.4 |
11/06 | 910 | 910 | 910 | 910 | 0% | 200 | 46億3926万 | -1.41% | 17.61 | 0.39 |
11/02 | 902 | 912 | 902 | 910 | -0.44% | 600 | 46億3926万 | -1.83% | 17.61 | 0.39 |
11/01 | 914 | 914 | 914 | 914 | 0% | 600 | 46億5965万 | -1.72% | 17.69 | 0.39 |
10/31 | 928 | 928 | 914 | 914 | -1.51% | 700 | 46億5965万 | -2.04% | 17.69 | 0.39 |
10/30 | 928 | 928 | 928 | 928 | 0% | 100 | 47億3103万 | -0.85% | 17.96 | 0.4 |
10/27 | 928 | 928 | 928 | 928 | 0% | 100 | 47億3103万 | -1.17% | 17.96 | 0.4 |
10/26 | 943 | 943 | 914 | 928 | -0.32% | 2,100 | 47億3103万 | -1.38% | 17.96 | 0.4 |
10/25 | 932 | 946 | 916 | 931 | +1.53% | 1,700 | 47億4632万 | -1.38% | 18.02 | 0.4 |
10/24 | 917 | 917 | 917 | 917 | +0.11% | 200 | 46億7495万 | -3.07% | 17.75 | 0.4 |
10/23 | 918 | 938 | 901 | 916 | -1.72% | 4,500 | 46億6985万 | -3.48% | 17.73 | 0.39 |
10/19 | 932 | 935 | 931 | 932 | -2.92% | 500 | 47億5142万 | -2.1% | 18.04 | 0.4 |
10/18 | 936 | 961 | 936 | 960 | +0.95% | 2,400 | 48億9417万 | +0.42% | 18.58 | 0.41 |
10/17 | 950 | 952 | 921 | 951 | +2.15% | 4,600 | 48億4828万 | -0.63% | 18.4 | 0.41 |
10/16 | 940 | 952 | 921 | 931 | +0.11% | 4,200 | 47億4632万 | -2.92% | 18.02 | 0.4 |
10/13 | 945 | 945 | 916 | 930 | -1.59% | 2,900 | 47億4122万 | -3.13% | 18 | 0.4 |
10/12 | 949 | 949 | 933 | 945 | -0.53% | 3,300 | 48億1770万 | -1.77% | 18.29 | 0.41 |
10/11 | 914 | 962 | 914 | 950 | +4.05% | 4,500 | 48億4319万 | -1.35% | 18.39 | 0.41 |
10/10 | 909 | 913 | 904 | 913 | +2.01% | 2,000 | 46億5456万 | -5.29% | 17.67 | 0.39 |
10/06 | 893 | 900 | 889 | 895 | 0% | 600 | 45億6279万 | -7.45% | 17.32 | 0.39 |
10/05 | 880 | 897 | 880 | 895 | +1.7% | 1,000 | 45億6279万 | -7.73% | 17.32 | 0.39 |
10/04 | 897 | 897 | 879 | 880 | -1.9% | 4,900 | 44億8632万 | -9.56% | 17.03 | 0.38 |
10/03 | 914 | 915 | 897 | 897 | -2.61% | 5,600 | 45億7299万 | -8.09% | 17.36 | 0.39 |
10/02 | 931 | 942 | 921 | 921 | -1.6% | 7,500 | 46億9534万 | -5.92% | 17.82 | 0.4 |