PER
2023/10/18~2024/03/15
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 |
03/15 | 112 | 114 | 110 | 111 | -1.77% | 91,500 | 13億9749万 | -13.95% | - | 13.35 |
03/14 | 112 | 114 | 111 | 113 | +0.89% | 117,800 | 14億2267万 | -13.08% | - | 13.59 |
03/13 | 117 | 117 | 111 | 112 | -2.61% | 178,300 | 14億1008万 | -14.5% | - | 13.47 |
03/12 | 115 | 117 | 113 | 115 | -1.71% | 119,500 | 14億4785万 | -12.88% | - | 13.83 |
03/11 | 123 | 123 | 115 | 117 | -5.65% | 274,100 | 14億7303万 | -12.03% | - | 14.07 |
03/08 | 122 | 125 | 122 | 124 | +2.48% | 119,600 | 15億6116万 | -7.46% | - | 14.91 |
03/07 | 126 | 126 | 120 | 121 | -3.97% | 155,900 | 15億2339万 | -10.37% | - | 14.55 |
03/06 | 121 | 127 | 119 | 126 | +4.13% | 206,300 | 15億8634万 | -6.67% | - | 15.15 |
03/05 | 122 | 122 | 117 | 121 | -0.82% | 303,700 | 15億2339万 | -11.03% | - | 14.55 |
03/04 | 125 | 125 | 121 | 122 | -1.61% | 170,600 | 15億3598万 | -10.29% | - | 14.67 |
03/01 | 131 | 131 | 123 | 124 | -6.06% | 587,300 | 15億6116万 | -8.15% | - | 14.91 |
02/29 | 137 | 137 | 128 | 132 | -3.65% | 543,900 | 16億6188万 | -2.22% | - | 15.87 |
02/28 | 141 | 142 | 135 | 137 | -2.84% | 382,700 | 17億2483万 | +1.48% | - | 16.47 |
02/27 | 141 | 147 | 138 | 141 | +1.44% | 436,600 | 17億7519万 | +5.22% | - | 16.95 |
02/26 | 149 | 153 | 136 | 139 | +2.21% | 1,038,700 | 17億5001万 | +4.51% | - | 16.71 |
02/22 | 145 | 145 | 135 | 136 | -4.9% | 483,100 | 17億1224万 | +3.03% | - | 16.35 |
02/21 | 150 | 150 | 138 | 143 | 0% | 607,700 | 16億2162万 | +9.16% | - | 17.19 |
02/20 | 137 | 166 | 134 | 143 | +6.72% | 2,550,000 | 16億2162万 | +10% | - | 17.19 |
02/19 | 135 | 136 | 129 | 134 | +4.69% | 243,600 | 15億1956万 | +3.88% | - | 16.11 |
02/16 | 121 | 134 | 121 | 128 | +5.79% | 353,900 | 14億5152万 | 0% | - | 15.39 |
02/15 | 134 | 134 | 121 | 121 | -10.37% | 468,900 | 13億7214万 | -5.47% | - | 14.55 |
02/14 | 139 | 140 | 131 | 135 | -3.57% | 287,300 | 15億3090万 | +5.47% | - | 16.23 |
02/13 | 146 | 150 | 136 | 140 | -8.5% | 689,200 | 15億8760万 | +10.24% | - | 16.83 |
02/09 | 135 | 159 | 132 | 153 | +12.5% | 1,091,800 | 17億3502万 | +21.43% | - | 18.4 |
02/08 | 137 | 137 | 130 | 136 | -1.45% | 245,300 | 15億4224万 | +8.8% | - | 16.35 |
02/07 | 144 | 146 | 134 | 138 | -1.43% | 331,000 | 15億6492万 | +10.4% | - | 16.59 |
02/06 | 143 | 143 | 138 | 140 | -2.1% | 200,100 | 15億8760万 | +12.9% | - | 16.83 |
02/05 | 139 | 143 | 137 | 143 | +0.7% | 275,700 | 16億2162万 | +16.26% | - | 17.19 |
02/02 | 132 | 156 | 132 | 142 | +8.4% | 1,483,900 | 16億1028万 | +16.39% | - | 17.07 |
02/01 | 133 | 135 | 128 | 131 | -5.07% | 275,500 | 14億8554万 | +8.26% | - | 15.75 |
01/31 | 132 | 138 | 127 | 138 | +3.76% | 244,300 | 15億6492万 | +14.05% | - | 14.66 |
01/30 | 133 | 133 | 128 | 133 | -3.62% | 510,300 | 15億822万 | +9.92% | - | 14.13 |
01/29 | 123 | 155 | 123 | 138 | +14.05% | 2,417,500 | 15億6492万 | +15% | - | 14.66 |
01/26 | 119 | 128 | 118 | 121 | +0.83% | 341,100 | 13億7214万 | +0.83% | - | 12.85 |
01/25 | 120 | 122 | 118 | 120 | 0% | 98,100 | 13億6080万 | -0.83% | - | 12.74 |
01/24 | 123 | 123 | 119 | 120 | -2.44% | 92,600 | 13億6080万 | -1.64% | - | 12.74 |
01/23 | 120 | 123 | 118 | 123 | +6.03% | 217,600 | 13億9482万 | 0% | - | 13.06 |
01/22 | 113 | 116 | 112 | 116 | +2.65% | 59,600 | 13億1080万 | -6.45% | - | 12.28 |
01/19 | 113 | 114 | 113 | 113 | 0% | 33,700 | 12億7690万 | -9.6% | - | 11.96 |
01/18 | 114 | 114 | 113 | 113 | -0.88% | 52,900 | 12億7690万 | -11.02% | - | 11.96 |
01/17 | 115 | 116 | 114 | 114 | 0% | 61,000 | 12億8820万 | -10.94% | - | 12.06 |
01/16 | 115 | 116 | 114 | 114 | -0.87% | 70,800 | 12億8820万 | -12.31% | - | 12.06 |
01/15 | 116 | 117 | 114 | 115 | -1.71% | 84,200 | 12億9950万 | -12.88% | - | 12.17 |
01/12 | 118 | 119 | 117 | 117 | 0% | 57,400 | 13億2210万 | -12.69% | - | 12.38 |
01/11 | 120 | 120 | 117 | 117 | -2.5% | 109,800 | 13億2210万 | -13.33% | - | 12.38 |
01/10 | 119 | 120 | 118 | 120 | -0.83% | 81,200 | 13億5600万 | -12.41% | - | 12.7 |
01/09 | 120 | 121 | 117 | 121 | 0% | 266,100 | 13億6730万 | -12.95% | - | 12.81 |
01/05 | 131 | 146 | 120 | 121 | -6.2% | 1,028,800 | 13億6730万 | -13.57% | - | 12.81 |
01/04 | 126 | 148 | 126 | 129 | +3.2% | 575,400 | 14億5770万 | -9.15% | - | 13.65 |
2023 |
12/29 | 123 | 130 | 123 | 125 | +0.81% | 108,600 | 14億1250万 | -12.59% | - | 13.23 |
12/28 | 116 | 128 | 116 | 124 | +5.98% | 199,400 | 14億120万 | -14.48% | - | 13.12 |
12/27 | 117 | 121 | 115 | 117 | 0% | 171,100 | 13億2210万 | -19.86% | - | 12.38 |
12/26 | 111 | 125 | 111 | 117 | +1.74% | 262,300 | 13億2210万 | -21.48% | - | 12.38 |
12/25 | 120 | 123 | 112 | 115 | -6.5% | 282,600 | 12億9950万 | -23.84% | - | 12.17 |
12/22 | 126 | 129 | 121 | 123 | -4.65% | 115,700 | 13億8990万 | -19.61% | - | 13.02 |
12/21 | 127 | 130 | 124 | 129 | +0.78% | 133,800 | 14億5770万 | -16.77% | - | 13.65 |
12/20 | 130 | 130 | 127 | 128 | -3.03% | 122,800 | 14億4640万 | -17.95% | - | 13.55 |
12/19 | 136 | 137 | 129 | 132 | -3.65% | 158,800 | 14億9160万 | -16.46% | - | 13.97 |
12/18 | 144 | 145 | 136 | 137 | -7.43% | 145,400 | 15億4810万 | -14.38% | - | 14.5 |
12/15 | 150 | 152 | 147 | 148 | 0% | 57,100 | 16億7240万 | -10.3% | - | 15.66 |
12/14 | 151 | 157 | 148 | 148 | -1.33% | 144,600 | 16億7240万 | -12.43% | - | 15.66 |
12/13 | 144 | 153 | 143 | 150 | +2.74% | 178,100 | 16億9500万 | -13.29% | - | 15.87 |
12/12 | 150 | 152 | 144 | 146 | -2.67% | 146,200 | 16億4980万 | -17.98% | - | 15.45 |
12/11 | 155 | 155 | 150 | 150 | -3.23% | 73,000 | 16億9500万 | -17.58% | - | 15.87 |
12/08 | 152 | 155 | 150 | 155 | 0% | 87,500 | 17億5150万 | -17.11% | - | 16.4 |
12/07 | 156 | 157 | 153 | 155 | -1.27% | 90,300 | 17億5150万 | -18.85% | - | 16.4 |
12/06 | 157 | 158 | 156 | 157 | -0.63% | 58,700 | 17億7410万 | -19.49% | - | 16.61 |
12/05 | 162 | 163 | 158 | 158 | -2.47% | 98,600 | 17億8540万 | -20.6% | - | 16.72 |
12/04 | 158 | 165 | 158 | 162 | +1.89% | 126,600 | 18億3060万 | -20.2% | - | 17.14 |
12/01 | 162 | 162 | 158 | 159 | -0.63% | 55,200 | 17億9670万 | -23.19% | - | 16.83 |
11/30 | 161 | 164 | 158 | 160 | -1.84% | 122,700 | 18億800万 | -24.17% | - | 16.93 |
11/29 | 161 | 165 | 161 | 163 | +1.24% | 58,000 | 18億4190万 | -24.19% | - | 17.25 |
11/28 | 162 | 163 | 160 | 161 | -0.62% | 68,000 | 18億1930万 | -26.15% | - | 17.04 |
11/27 | 164 | 164 | 161 | 162 | -1.22% | 65,100 | 18億3060万 | -27.03% | - | 17.14 |
11/24 | 165 | 166 | 164 | 164 | -1.2% | 77,400 | 18億5320万 | -27.43% | - | 17.36 |
11/22 | 168 | 169 | 165 | 166 | -1.78% | 120,400 | 18億7580万 | -27.83% | - | 17.57 |
11/21 | 170 | 172 | 169 | 169 | -0.59% | 63,800 | 19億970万 | -27.78% | - | 17.88 |
11/20 | 169 | 173 | 169 | 170 | 0% | 81,100 | 19億2100万 | -28.27% | - | 17.99 |
11/17 | 171 | 172 | 168 | 170 | -0.58% | 80,600 | 19億2100万 | -29.46% | - | 17.99 |
11/16 | 165 | 172 | 163 | 171 | +4.27% | 172,300 | 19億3230万 | -29.92% | - | 18.1 |
11/15 | 161 | 166 | 159 | 164 | -1.2% | 288,800 | 18億5320万 | -33.87% | - | 17.36 |
11/14 | 178 | 178 | 166 | 166 | -8.29% | 494,900 | 18億7580万 | -33.86% | - | 17.57 |
11/13 | 180 | 186 | 180 | 181 | -30.12% | 1,066,800 | 20億4530万 | -29.02% | - | 19.15 |
11/10 | 260 | 260 | 259 | 259 | 0% | 9,300 | 29億2670万 | +0.39% | - | 27.41 |
11/09 | 258 | 260 | 258 | 259 | 0% | 7,700 | 29億2670万 | +0.39% | - | 27.41 |
11/08 | 260 | 260 | 259 | 259 | -0.38% | 10,100 | 29億2670万 | +0.39% | - | 27.41 |
11/07 | 260 | 260 | 258 | 260 | +0.39% | 9,700 | 29億3800万 | +0.78% | - | 27.52 |
11/06 | 259 | 260 | 258 | 259 | 0% | 15,100 | 29億2670万 | +0.39% | - | 27.41 |
11/02 | 259 | 259 | 258 | 259 | +0.39% | 11,300 | 29億2670万 | +0.78% | - | 27.41 |
11/01 | 259 | 259 | 258 | 258 | 0% | 8,200 | 29億1540万 | +0.39% | - | 27.3 |
10/31 | 259 | 259 | 257 | 258 | 0% | 12,100 | 29億1540万 | +0.39% | - | 20.35 |
10/30 | 259 | 259 | 258 | 258 | 0% | 12,300 | 29億1540万 | +0.39% | - | 20.35 |
10/27 | 258 | 259 | 257 | 258 | 0% | 11,500 | 29億1540万 | +0.39% | - | 20.35 |
10/26 | 259 | 259 | 257 | 258 | 0% | 5,400 | 29億1540万 | +0.39% | - | 20.35 |
10/25 | 259 | 259 | 257 | 258 | 0% | 4,900 | 29億1540万 | +0.39% | - | 20.35 |
10/24 | 259 | 259 | 257 | 258 | +0.39% | 5,900 | 29億1540万 | +0.39% | - | 20.35 |
10/23 | 258 | 259 | 257 | 257 | -0.39% | 7,800 | 28億9125万 | +0.39% | - | 20.18 |
10/20 | 258 | 258 | 257 | 258 | 0% | 4,900 | 29億250万 | +0.78% | - | 20.26 |
10/19 | 258 | 258 | 257 | 258 | 0% | 4,500 | 29億250万 | +0.78% | - | 20.26 |
10/18 | 259 | 259 | 257 | 258 | 0% | 4,700 | 29億250万 | +0.78% | - | 20.26 |