PER
2023/10/04~2024/03/04
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 | 154 | 158 | 152 | 156 | +3.31% | 91,800 | 31億5682万 | +9.09% | 12.98 | 0.97 |
03/01 | 145 | 153 | 145 | 151 | +4.14% | 51,000 | 30億5564万 | +6.34% | 12.56 | 0.94 |
02/29 | 149 | 149 | 145 | 145 | -2.03% | 10,800 | 29億3423万 | +2.84% | 12.06 | 0.9 |
02/28 | 146 | 148 | 144 | 148 | +1.37% | 16,800 | 29億9494万 | +4.96% | 12.31 | 0.92 |
02/27 | 149 | 149 | 146 | 146 | -0.68% | 7,500 | 29億5446万 | +3.55% | 12.15 | 0.91 |
02/26 | 147 | 149 | 145 | 147 | +0.68% | 21,100 | 29億7470万 | +5% | 12.23 | 0.91 |
02/22 | 146 | 147 | 145 | 146 | 0% | 12,000 | 29億5446万 | +4.29% | 12.15 | 0.91 |
02/21 | 144 | 147 | 142 | 146 | 0% | 12,700 | 29億5446万 | +5.04% | 12.15 | 0.91 |
02/20 | 144 | 147 | 142 | 146 | +1.39% | 33,900 | 29億5446万 | +5.04% | 12.15 | 0.91 |
02/19 | 141 | 144 | 141 | 144 | +2.13% | 16,100 | 29億1399万 | +3.6% | 11.98 | 0.89 |
02/16 | 144 | 146 | 132 | 141 | -2.08% | 163,600 | 28億5328万 | +2.17% | 11.73 | 0.87 |
02/15 | 144 | 145 | 143 | 144 | 0% | 5,000 | 29億1399万 | +4.35% | 11.98 | 0.89 |
02/14 | 139 | 145 | 139 | 144 | +2.86% | 34,500 | 29億1399万 | +4.35% | 11.98 | 0.89 |
02/13 | 140 | 142 | 139 | 140 | +0.72% | 13,100 | 28億3305万 | +1.45% | 11.65 | 0.87 |
02/09 | 142 | 142 | 138 | 139 | -2.11% | 24,100 | 28億1281万 | +1.46% | 11.56 | 0.86 |
02/08 | 143 | 143 | 140 | 142 | -1.39% | 21,500 | 28億7352万 | +3.65% | 11.81 | 0.88 |
02/07 | 140 | 145 | 140 | 144 | +2.13% | 27,100 | 29億1399万 | +5.11% | 11.98 | 0.89 |
02/06 | 137 | 147 | 137 | 141 | +2.92% | 153,000 | 28億5328万 | +2.92% | 11.73 | 0.87 |
02/05 | 136 | 138 | 136 | 137 | 0% | 23,700 | 27億7234万 | +0.74% | 11.4 | 0.85 |
02/02 | 139 | 139 | 137 | 137 | 0% | 12,200 | 27億7234万 | +0.74% | 11.4 | 0.85 |
02/01 | 136 | 140 | 136 | 137 | +0.74% | 16,400 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/31 | 137 | 137 | 136 | 136 | -1.45% | 6,100 | 27億5210万 | 0% | 11.31 | 0.84 |
01/30 | 138 | 138 | 136 | 138 | +0.73% | 5,600 | 27億9257万 | +1.47% | 11.48 | 0.86 |
01/29 | 135 | 138 | 135 | 137 | +0.74% | 7,300 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/26 | 137 | 137 | 136 | 136 | 0% | 1,800 | 27億5210万 | 0% | 11.31 | 0.84 |
01/25 | 136 | 137 | 135 | 136 | -0.73% | 10,900 | 27億5210万 | 0% | 11.31 | 0.84 |
01/24 | 138 | 138 | 135 | 137 | 0% | 11,000 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/23 | 137 | 137 | 136 | 137 | +0.74% | 1,800 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/22 | 138 | 139 | 136 | 136 | -0.73% | 7,800 | 27億5210万 | 0% | 11.31 | 0.84 |
01/19 | 137 | 138 | 136 | 137 | 0% | 1,700 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/18 | 137 | 138 | 135 | 137 | 0% | 3,100 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/17 | 136 | 137 | 135 | 137 | +0.74% | 4,200 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/16 | 137 | 139 | 136 | 136 | 0% | 13,600 | 27億5210万 | 0% | 11.31 | 0.84 |
01/15 | 137 | 138 | 136 | 136 | -1.45% | 9,600 | 27億5210万 | 0% | 11.31 | 0.84 |
01/12 | 137 | 139 | 136 | 138 | +0.73% | 2,200 | 27億9257万 | +1.47% | 11.48 | 0.86 |
01/11 | 138 | 138 | 136 | 137 | 0% | 4,500 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/10 | 137 | 137 | 136 | 137 | 0% | 1,700 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/09 | 136 | 138 | 135 | 137 | +1.48% | 23,400 | 27億7234万 | +0.74% | 11.4 | 0.85 |
01/05 | 136 | 136 | 133 | 135 | 0% | 8,500 | 27億3187万 | -0.74% | 11.23 | 0.84 |
01/04 | 135 | 136 | 133 | 135 | +0.75% | 10,800 | 27億3187万 | -0.74% | 11.23 | 0.84 |
2023 |
12/29 | 133 | 135 | 133 | 134 | 0% | 9,900 | 27億1163万 | -1.47% | 11.15 | 0.86 |
12/28 | 132 | 134 | 132 | 134 | +1.52% | 10,600 | 27億1163万 | -1.47% | 11.15 | 0.86 |
12/27 | 136 | 136 | 130 | 132 | -2.94% | 48,400 | 26億7116万 | -2.94% | 10.98 | 0.84 |
12/26 | 135 | 136 | 135 | 136 | +0.74% | 3,700 | 27億5210万 | 0% | 11.31 | 0.87 |
12/25 | 134 | 135 | 133 | 135 | +1.5% | 18,500 | 27億3187万 | -0.74% | 11.23 | 0.86 |
12/22 | 139 | 139 | 132 | 133 | -5% | 128,200 | 26億9139万 | -2.21% | 11.06 | 0.85 |
12/21 | 139 | 153 | 136 | 140 | 0% | 278,200 | 28億3305万 | +2.94% | 11.65 | 0.89 |
12/20 | 137 | 140 | 133 | 140 | +2.19% | 49,400 | 28億3305万 | +3.7% | 11.65 | 0.89 |
12/19 | 135 | 138 | 135 | 137 | +0.74% | 5,200 | 27億7234万 | +1.48% | 11.4 | 0.87 |
12/18 | 136 | 136 | 135 | 136 | 0% | 2,400 | 27億5210万 | +0.74% | 11.31 | 0.87 |
12/15 | 135 | 136 | 135 | 136 | +0.74% | 1,700 | 27億5210万 | +0.74% | 11.31 | 0.87 |
12/14 | 133 | 136 | 133 | 135 | +0.75% | 22,900 | 27億3187万 | 0% | 11.23 | 0.86 |
12/13 | 134 | 135 | 132 | 134 | -0.74% | 13,600 | 27億1163万 | -0.74% | 11.15 | 0.86 |
12/12 | 135 | 136 | 134 | 135 | 0% | 2,700 | 27億3187万 | 0% | 11.23 | 0.86 |
12/11 | 135 | 135 | 133 | 135 | +0.75% | 3,500 | 27億3187万 | 0% | 11.23 | 0.86 |
12/08 | 135 | 135 | 134 | 134 | -0.74% | 9,100 | 27億1163万 | -0.74% | 11.15 | 0.86 |
12/07 | 136 | 137 | 135 | 135 | -0.74% | 7,200 | 27億3187万 | 0% | 11.23 | 0.86 |
12/06 | 137 | 137 | 135 | 136 | -0.73% | 11,500 | 27億5210万 | +0.74% | 11.31 | 0.87 |
12/05 | 135 | 137 | 135 | 137 | +1.48% | 3,100 | 27億7234万 | +1.48% | 11.4 | 0.87 |
12/04 | 135 | 136 | 135 | 135 | -0.74% | 6,000 | 27億3187万 | 0% | 11.23 | 0.86 |
12/01 | 136 | 138 | 135 | 136 | 0% | 5,100 | 27億5210万 | +0.74% | 11.31 | 0.87 |
11/30 | 136 | 138 | 136 | 136 | -1.45% | 4,900 | 27億5210万 | +0.74% | 11.31 | 0.87 |
11/29 | 136 | 139 | 135 | 138 | +0.73% | 19,600 | 27億9257万 | +2.22% | 11.48 | 0.88 |
11/28 | 135 | 138 | 135 | 137 | +0.74% | 7,100 | 27億7234万 | +2.24% | 11.4 | 0.87 |
11/27 | 134 | 137 | 134 | 136 | 0% | 11,400 | 27億5210万 | +1.49% | 11.31 | 0.87 |
11/24 | 134 | 136 | 134 | 136 | +1.49% | 5,100 | 27億5210万 | +1.49% | 11.31 | 0.87 |
11/22 | 132 | 135 | 132 | 134 | +0.75% | 13,400 | 27億1163万 | 0% | 11.15 | 0.86 |
11/21 | 133 | 133 | 132 | 133 | 0% | 3,500 | 26億9139万 | -0.75% | 11.06 | 0.85 |
11/20 | 133 | 133 | 133 | 133 | -0.75% | 7,000 | 26億9139万 | -0.75% | 11.06 | 0.85 |
11/17 | 133 | 135 | 133 | 134 | 0% | 5,100 | 27億1163万 | 0% | 11.15 | 0.86 |
11/16 | 134 | 135 | 133 | 134 | 0% | 5,300 | 27億1163万 | 0% | 11.15 | 0.86 |
11/15 | 135 | 137 | 133 | 134 | -1.47% | 10,300 | 27億1163万 | 0% | 11.15 | 0.86 |
11/14 | 135 | 136 | 135 | 136 | 0% | 1,200 | 27億5210万 | +1.49% | 11.31 | 0.87 |
11/13 | 134 | 137 | 134 | 136 | 0% | 4,400 | 27億5210万 | +1.49% | 11.31 | 0.87 |
11/10 | 136 | 137 | 134 | 136 | 0% | 8,200 | 27億5210万 | +2.26% | 11.31 | 0.87 |
11/09 | 134 | 136 | 134 | 136 | +1.49% | 2,500 | 27億5210万 | +2.26% | 11.31 | 0.87 |
11/08 | 135 | 137 | 132 | 134 | -0.74% | 20,600 | 27億1163万 | +0.75% | 11.15 | 0.86 |
11/07 | 135 | 136 | 135 | 135 | 0% | 800 | 27億3187万 | +1.5% | 11.23 | 0.86 |
11/06 | 134 | 135 | 134 | 135 | 0% | 11,400 | 27億3187万 | +1.5% | 11.23 | 0.86 |
11/02 | 135 | 135 | 133 | 135 | 0% | 4,700 | 27億3187万 | +1.5% | 11.23 | 0.86 |
11/01 | 134 | 135 | 134 | 135 | 0% | 200 | 27億3187万 | +1.5% | 11.23 | 0.86 |
10/31 | 136 | 136 | 133 | 135 | +0.75% | 2,100 | 27億3187万 | +1.5% | 11.23 | 0.86 |
10/30 | 134 | 136 | 132 | 134 | 0% | 10,600 | 27億1163万 | +0.75% | 11.15 | 0.86 |
10/27 | 132 | 134 | 131 | 134 | +1.52% | 7,600 | 27億1163万 | +0.75% | 11.15 | 0.86 |
10/26 | 132 | 132 | 131 | 132 | -0.75% | 500 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/25 | 132 | 133 | 131 | 133 | +0.76% | 13,500 | 26億9139万 | 0% | 11.06 | 0.85 |
10/24 | 130 | 132 | 130 | 132 | 0% | 15,200 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/23 | 133 | 133 | 132 | 132 | -0.75% | 3,000 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/20 | 132 | 135 | 132 | 133 | +0.76% | 13,300 | 26億9139万 | 0% | 11.06 | 0.85 |
10/19 | 133 | 134 | 132 | 132 | -0.75% | 7,600 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/18 | 132 | 134 | 132 | 133 | +0.76% | 9,100 | 26億9139万 | 0% | 11.06 | 0.85 |
10/17 | 133 | 134 | 132 | 132 | -0.75% | 1,800 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/16 | 133 | 134 | 132 | 133 | 0% | 6,600 | 26億9139万 | 0% | 11.06 | 0.85 |
10/13 | 133 | 134 | 132 | 133 | +0.76% | 10,700 | 26億9139万 | 0% | 11.06 | 0.85 |
10/12 | 132 | 133 | 132 | 132 | 0% | 1,500 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/11 | 132 | 133 | 131 | 132 | 0% | 1,900 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/10 | 132 | 133 | 131 | 132 | 0% | 5,600 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/06 | 133 | 133 | 131 | 132 | -0.75% | 5,000 | 26億7116万 | -0.75% | 10.98 | 0.84 |
10/05 | 130 | 133 | 130 | 133 | +1.53% | 5,500 | 26億9139万 | 0% | 11.06 | 0.85 |
10/04 | 131 | 131 | 129 | 131 | 0% | 32,200 | 26億5092万 | -1.5% | 10.9 | 0.84 |