PER
2023/10/26~2024/03/26
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 |
03/26 | 159 | 161 | 157 | 161 | +0.63% | 96,000 | 77億2230万 | +4.55% | - | 1.17 |
03/25 | 157 | 162 | 157 | 160 | +1.91% | 254,300 | 76億7434万 | +4.58% | - | 1.16 |
03/22 | 158 | 158 | 156 | 157 | +0.64% | 88,600 | 75億3044万 | +2.61% | - | 1.14 |
03/21 | 158 | 158 | 155 | 156 | 0% | 193,300 | 74億8248万 | +2.63% | - | 1.14 |
03/19 | 152 | 159 | 151 | 156 | +1.96% | 161,200 | 74億8248万 | +1.96% | - | 1.14 |
03/18 | 152 | 153 | 151 | 153 | +0.66% | 90,100 | 73億3858万 | +0.66% | - | 1.11 |
03/15 | 151 | 152 | 151 | 152 | 0% | 64,700 | 72億9062万 | 0% | - | 1.11 |
03/14 | 149 | 152 | 149 | 152 | +0.66% | 61,700 | 72億9062万 | -0.65% | - | 1.11 |
03/13 | 151 | 151 | 148 | 151 | 0% | 192,900 | 72億4266万 | -1.31% | - | 1.1 |
03/12 | 150 | 152 | 149 | 151 | 0% | 140,400 | 72億4266万 | -1.31% | - | 1.1 |
03/11 | 151 | 152 | 150 | 151 | -1.31% | 90,700 | 72億4266万 | -1.31% | - | 1.1 |
03/08 | 151 | 153 | 151 | 153 | +1.32% | 59,100 | 73億3858万 | 0% | - | 1.11 |
03/07 | 151 | 153 | 151 | 151 | 0% | 68,700 | 72億4266万 | -1.95% | - | 1.1 |
03/06 | 150 | 153 | 150 | 151 | +0.67% | 63,900 | 72億4266万 | -1.95% | - | 1.1 |
03/05 | 151 | 152 | 150 | 150 | -0.66% | 77,900 | 71億9469万 | -2.6% | - | 1.09 |
03/04 | 152 | 152 | 151 | 151 | -0.66% | 71,800 | 72億4266万 | -2.58% | - | 1.1 |
03/01 | 152 | 153 | 152 | 152 | -0.65% | 56,200 | 72億9062万 | -1.94% | - | 1.11 |
02/29 | 152 | 153 | 151 | 153 | 0% | 62,400 | 73億3858万 | -1.29% | - | 1.11 |
02/28 | 151 | 154 | 151 | 153 | +1.32% | 65,200 | 73億3858万 | -1.92% | - | 1.11 |
02/27 | 152 | 153 | 151 | 151 | -1.31% | 62,700 | 72億4266万 | -3.21% | - | 1.1 |
02/26 | 154 | 154 | 151 | 153 | -0.65% | 74,800 | 73億3858万 | -1.92% | - | 1.11 |
02/22 | 155 | 156 | 154 | 154 | -1.28% | 68,600 | 73億8655万 | -1.28% | - | 1.12 |
02/21 | 156 | 158 | 155 | 156 | +0.65% | 76,400 | 74億8248万 | 0% | - | 1.14 |
02/20 | 156 | 158 | 153 | 155 | 0% | 104,500 | 74億3451万 | -0.64% | - | 1.13 |
02/19 | 150 | 157 | 150 | 155 | +2.65% | 167,800 | 74億3451万 | -1.27% | - | 1.13 |
02/16 | 148 | 152 | 146 | 151 | +1.34% | 97,000 | 72億4266万 | -3.21% | - | 1.1 |
02/15 | 150 | 152 | 145 | 149 | -0.67% | 217,100 | 71億4673万 | -5.1% | - | 1.08 |
02/14 | 160 | 160 | 150 | 150 | -5.66% | 456,300 | 71億9469万 | -4.46% | - | 1.09 |
02/13 | 156 | 159 | 156 | 159 | +2.58% | 133,200 | 76億2637万 | +1.27% | - | 1.16 |
02/09 | 154 | 156 | 153 | 155 | +1.31% | 81,600 | 74億3451万 | -1.27% | - | 1.13 |
02/08 | 157 | 157 | 153 | 153 | -1.92% | 120,600 | 73億3858万 | -2.55% | - | 1.11 |
02/07 | 157 | 157 | 154 | 156 | 0% | 88,200 | 74億8248万 | 0% | - | 1.14 |
02/06 | 156 | 156 | 154 | 156 | 0% | 72,400 | 74億8248万 | 0% | - | 1.14 |
02/05 | 156 | 156 | 154 | 156 | 0% | 57,100 | 74億8248万 | +0.65% | - | 1.14 |
02/02 | 155 | 156 | 154 | 156 | +0.65% | 50,700 | 74億8248万 | +1.3% | - | 1.14 |
02/01 | 157 | 157 | 154 | 155 | -1.27% | 77,600 | 74億3451万 | +1.31% | - | 1.13 |
01/31 | 157 | 157 | 154 | 157 | +0.64% | 124,300 | 75億3044万 | +2.61% | - | 1.14 |
01/30 | 158 | 158 | 156 | 156 | -2.5% | 72,500 | 74億8248万 | +2.63% | - | 1.14 |
01/29 | 160 | 160 | 158 | 160 | -0.62% | 143,500 | 76億7434万 | +5.96% | - | 1.16 |
01/26 | 161 | 161 | 159 | 161 | -0.62% | 59,100 | 77億2230万 | +6.62% | - | 1.17 |
01/25 | 160 | 163 | 160 | 162 | +1.25% | 49,100 | 77億7027万 | +8% | - | 1.18 |
01/24 | 160 | 163 | 159 | 160 | +0.63% | 79,100 | 76億7434万 | +7.38% | - | 1.16 |
01/23 | 160 | 164 | 159 | 159 | -0.63% | 198,600 | 76億2637万 | +6.71% | - | 1.16 |
01/22 | 157 | 160 | 157 | 160 | +1.91% | 78,000 | 76億7434万 | +8.11% | - | 1.16 |
01/19 | 159 | 159 | 156 | 157 | 0% | 100,700 | 75億3044万 | +6.08% | - | 1.14 |
01/18 | 158 | 159 | 157 | 157 | -1.26% | 79,900 | 75億3044万 | +6.8% | - | 1.14 |
01/17 | 156 | 160 | 156 | 159 | +1.92% | 99,700 | 76億2637万 | +8.16% | - | 1.16 |
01/16 | 157 | 159 | 156 | 156 | -1.27% | 78,700 | 74億8248万 | +6.12% | - | 1.14 |
01/15 | 153 | 158 | 153 | 158 | +3.27% | 74,600 | 75億7841万 | +8.22% | - | 1.15 |
01/12 | 157 | 157 | 153 | 153 | -2.55% | 139,100 | 73億3858万 | +4.79% | - | 1.11 |
01/11 | 156 | 158 | 154 | 157 | +1.95% | 259,400 | 75億3044万 | +7.53% | - | 1.14 |
01/10 | 155 | 158 | 154 | 154 | -0.65% | 204,400 | 73億8655万 | +4.76% | - | 1.12 |
01/09 | 151 | 157 | 151 | 155 | +2.65% | 182,000 | 74億3451万 | +5.44% | - | 1.13 |
01/05 | 150 | 152 | 149 | 151 | +1.34% | 101,200 | 72億4266万 | +2.72% | - | 1.1 |
01/04 | 146 | 151 | 145 | 149 | +1.36% | 112,100 | 71億4673万 | +0.68% | - | 1.08 |
2023 |
12/29 | 148 | 149 | 145 | 147 | +1.38% | 114,100 | 70億5080万 | -1.34% | - | 1.45 |
12/28 | 139 | 148 | 139 | 145 | +5.84% | 275,000 | 69億5487万 | -2.68% | - | 1.43 |
12/27 | 134 | 138 | 133 | 137 | +3.01% | 520,400 | 65億7115万 | -8.67% | - | 1.35 |
12/26 | 136 | 138 | 133 | 133 | -2.92% | 466,100 | 63億7929万 | -11.92% | - | 1.31 |
12/25 | 138 | 140 | 135 | 137 | -0.72% | 391,200 | 65億7115万 | -10.46% | - | 1.35 |
12/22 | 139 | 141 | 138 | 138 | -0.72% | 257,200 | 66億1911万 | -9.8% | - | 1.36 |
12/21 | 138 | 142 | 138 | 139 | -0.71% | 217,300 | 66億6708万 | -9.74% | - | 1.37 |
12/20 | 141 | 143 | 139 | 140 | -0.71% | 248,200 | 67億1504万 | -9.68% | - | 1.38 |
12/19 | 142 | 143 | 141 | 141 | -0.7% | 154,800 | 67億6301万 | -9.62% | - | 1.39 |
12/18 | 144 | 144 | 141 | 142 | -2.07% | 146,000 | 68億1097万 | -8.97% | - | 1.4 |
12/15 | 145 | 146 | 143 | 145 | 0% | 158,400 | 69億5487万 | -7.05% | - | 1.43 |
12/14 | 148 | 150 | 145 | 145 | -2.68% | 124,700 | 69億5487万 | -7.05% | - | 1.43 |
12/13 | 147 | 150 | 146 | 149 | +0.68% | 134,500 | 71億4673万 | -4.49% | - | 1.47 |
12/12 | 149 | 150 | 145 | 148 | -0.67% | 237,600 | 70億9876万 | -5.13% | - | 1.46 |
12/11 | 147 | 151 | 147 | 149 | +0.68% | 162,700 | 71億4673万 | -4.49% | - | 1.47 |
12/08 | 147 | 149 | 146 | 148 | -0.67% | 155,400 | 70億9876万 | -5.13% | - | 1.46 |
12/07 | 150 | 151 | 147 | 149 | -1.97% | 199,300 | 71億4673万 | -3.87% | - | 1.47 |
12/06 | 154 | 154 | 150 | 152 | -1.3% | 226,800 | 72億9062万 | -1.94% | - | 1.5 |
12/05 | 157 | 158 | 153 | 154 | -1.91% | 156,200 | 73億8655万 | -0.65% | - | 1.52 |
12/04 | 159 | 160 | 157 | 157 | -1.88% | 107,200 | 75億3044万 | +1.29% | - | 1.55 |
12/01 | 163 | 164 | 160 | 160 | -1.84% | 122,100 | 76億7434万 | +3.9% | - | 1.58 |
11/30 | 164 | 165 | 162 | 163 | -0.61% | 106,800 | 78億1823万 | +5.84% | - | 1.61 |
11/29 | 164 | 167 | 162 | 164 | 0% | 84,800 | 78億6620万 | +6.49% | - | 1.62 |
11/28 | 166 | 166 | 162 | 164 | -1.8% | 82,400 | 78億6620万 | +7.19% | - | 1.62 |
11/27 | 165 | 167 | 164 | 167 | +0.6% | 72,600 | 80億1009万 | +9.15% | - | 1.65 |
11/24 | 169 | 171 | 165 | 166 | -1.19% | 142,300 | 79億6212万 | +9.21% | - | 1.64 |
11/22 | 166 | 173 | 166 | 168 | +1.2% | 234,700 | 80億5805万 | +10.53% | - | 1.66 |
11/21 | 165 | 168 | 164 | 166 | 0% | 136,800 | 79億6212万 | +9.93% | - | 1.64 |
11/20 | 159 | 169 | 158 | 166 | +5.73% | 277,800 | 79億6212万 | +9.93% | - | 1.64 |
11/17 | 160 | 161 | 156 | 157 | -2.48% | 107,400 | 75億3044万 | +4.67% | - | 1.55 |
11/16 | 164 | 165 | 158 | 161 | -3.01% | 229,700 | 77億2230万 | +6.62% | - | 1.59 |
11/15 | 159 | 166 | 156 | 166 | +4.4% | 459,800 | 79億6212万 | +9.93% | - | 1.64 |
11/14 | 149 | 164 | 145 | 159 | +12.77% | 1,877,400 | 76億2637万 | +5.3% | - | 1.57 |
11/13 | 142 | 143 | 141 | 141 | -0.7% | 152,300 | 67億6301万 | -6.62% | - | 1.39 |
11/10 | 147 | 147 | 142 | 142 | -3.4% | 127,300 | 68億1097万 | -6.58% | - | 1.4 |
11/09 | 142 | 152 | 142 | 147 | +2.8% | 219,700 | 70億5080万 | -3.92% | - | 1.45 |
11/08 | 147 | 149 | 143 | 143 | -2.72% | 130,300 | 68億5894万 | -6.54% | - | 1.41 |
11/07 | 146 | 149 | 146 | 147 | 0% | 115,900 | 70億5080万 | -4.55% | - | 1.45 |
11/06 | 140 | 148 | 140 | 147 | +3.52% | 324,300 | 70億5080万 | -5.16% | - | 1.45 |
11/02 | 137 | 142 | 137 | 142 | +2.9% | 210,400 | 68億1097万 | -9.55% | - | 1.4 |
11/01 | 140 | 140 | 135 | 138 | -1.43% | 389,400 | 66億1911万 | -12.66% | - | 1.36 |
10/31 | 147 | 147 | 138 | 140 | -4.76% | 456,000 | 67億1504万 | -11.95% | - | 1.38 |
10/30 | 150 | 151 | 147 | 147 | -2.65% | 174,000 | 70億5080万 | -8.7% | - | 1.45 |
10/27 | 149 | 152 | 149 | 151 | +1.34% | 156,000 | 72億4266万 | -6.79% | - | 1.49 |
10/26 | 150 | 151 | 149 | 149 | -0.67% | 87,300 | 71億4673万 | -8.59% | - | 1.47 |