PER
2023/10/03~2024/03/04
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 | 867 | 872 | 862 | 862 | -0.58% | 4,700 | 22億2533万 | -3.47% | - | 1.54 |
03/01 | 871 | 872 | 865 | 867 | -0.57% | 4,200 | 22億3824万 | -3.13% | - | 1.55 |
02/29 | 879 | 879 | 871 | 872 | +0.11% | 1,900 | 22億5115万 | -2.68% | - | 1.56 |
02/28 | 856 | 885 | 853 | 871 | -3.01% | 9,600 | 22億4857万 | -3.01% | - | 1.56 |
02/27 | 897 | 899 | 893 | 898 | +0.11% | 8,000 | 23億1827万 | -0.11% | - | 1.6 |
02/26 | 895 | 899 | 894 | 897 | +0.11% | 3,700 | 23億1569万 | -0.22% | - | 1.6 |
02/22 | 898 | 900 | 894 | 896 | -0.22% | 3,000 | 23億1311万 | -0.33% | - | 1.6 |
02/21 | 896 | 898 | 893 | 898 | +0.22% | 2,900 | 23億1827万 | -0.22% | - | 1.6 |
02/20 | 899 | 899 | 895 | 896 | +0.11% | 3,200 | 23億1311万 | -0.44% | - | 1.6 |
02/19 | 893 | 896 | 893 | 895 | +0.22% | 1,200 | 23億1053万 | -0.56% | - | 1.6 |
02/16 | 894 | 897 | 893 | 893 | -0.22% | 1,300 | 23億536万 | -0.78% | - | 1.6 |
02/15 | 898 | 898 | 895 | 895 | 0% | 600 | 23億1053万 | -0.67% | - | 1.6 |
02/14 | 895 | 899 | 895 | 895 | -0.22% | 2,900 | 23億1053万 | -0.67% | - | 1.6 |
02/13 | 901 | 901 | 897 | 897 | 0% | 2,100 | 23億1569万 | -0.44% | - | 1.6 |
02/09 | 895 | 900 | 895 | 897 | -0.22% | 2,700 | 23億1569万 | -0.44% | - | 1.6 |
02/08 | 902 | 902 | 899 | 899 | -0.11% | 900 | 23億2085万 | -0.22% | - | 1.61 |
02/07 | 903 | 903 | 900 | 900 | 0% | 1,800 | 23億2344万 | -0.11% | - | 1.61 |
02/06 | 900 | 901 | 900 | 900 | 0% | 1,400 | 23億2344万 | -0.11% | - | 1.61 |
02/05 | 901 | 901 | 900 | 900 | 0% | 900 | 23億2344万 | 0% | - | 1.61 |
02/02 | 901 | 903 | 900 | 900 | -0.11% | 2,000 | 23億2344万 | 0% | - | 1.61 |
02/01 | 901 | 903 | 901 | 901 | -0.33% | 2,000 | 23億2602万 | +0.22% | - | 1.61 |
01/31 | 900 | 904 | 899 | 904 | +0.22% | 3,800 | 23億3376万 | +0.56% | - | 1.62 |
01/30 | 901 | 903 | 900 | 902 | +0.11% | 2,400 | 23億2860万 | +0.33% | - | 1.61 |
01/29 | 903 | 903 | 901 | 901 | +0.11% | 1,600 | 23億2602万 | +0.33% | - | 1.61 |
01/26 | 904 | 904 | 900 | 900 | -0.44% | 1,600 | 23億2344万 | +0.33% | - | 1.61 |
01/25 | 905 | 905 | 901 | 904 | +0.44% | 1,400 | 23億3376万 | +0.78% | - | 1.62 |
01/24 | 905 | 905 | 900 | 900 | -0.99% | 2,300 | 23億2344万 | +0.45% | - | 1.61 |
01/23 | 901 | 909 | 898 | 909 | +0.89% | 3,800 | 23億4667万 | +1.45% | - | 1.62 |
01/22 | 900 | 904 | 900 | 901 | 0% | 1,500 | 23億2602万 | +0.67% | - | 1.61 |
01/19 | 901 | 901 | 901 | 901 | -0.11% | 800 | 23億2602万 | +0.67% | - | 1.61 |
01/18 | 901 | 902 | 900 | 902 | +0.11% | 700 | 23億2860万 | +0.78% | - | 1.61 |
01/17 | 902 | 903 | 900 | 901 | -0.11% | 1,500 | 23億2602万 | +0.67% | - | 1.61 |
01/16 | 902 | 903 | 900 | 902 | -0.11% | 1,000 | 23億2860万 | +0.78% | - | 1.61 |
01/15 | 903 | 903 | 902 | 903 | +0.11% | 1,800 | 23億3118万 | +1.01% | - | 1.61 |
01/12 | 904 | 904 | 902 | 902 | 0% | 900 | 23億2860万 | +0.89% | - | 1.61 |
01/11 | 905 | 905 | 900 | 902 | -0.22% | 2,200 | 23億2860万 | +0.89% | - | 1.61 |
01/10 | 900 | 904 | 897 | 904 | +0.56% | 1,800 | 23億3376万 | +1.12% | - | 1.62 |
01/09 | 900 | 900 | 898 | 899 | -0.11% | 1,500 | 23億2085万 | +0.56% | - | 1.61 |
01/05 | 897 | 900 | 896 | 900 | +0.33% | 2,300 | 23億2344万 | +0.67% | - | 1.61 |
01/04 | 898 | 899 | 893 | 897 | +0.34% | 1,900 | 23億1569万 | +0.34% | - | 1.6 |
2023 |
12/29 | 894 | 895 | 893 | 894 | +0.11% | 1,000 | 23億795万 | 0% | - | 1.6 |
12/28 | 888 | 893 | 887 | 893 | +0.79% | 1,300 | 23億536万 | -0.22% | - | 1.6 |
12/27 | 890 | 891 | 886 | 886 | -0.45% | 2,600 | 22億8729万 | -1.01% | - | 1.58 |
12/26 | 890 | 893 | 890 | 890 | +0.11% | 800 | 22億9762万 | -0.67% | - | 1.59 |
12/25 | 891 | 891 | 888 | 889 | -0.22% | 1,300 | 22億9504万 | -0.78% | - | 1.59 |
12/22 | 890 | 891 | 888 | 891 | +0.11% | 1,200 | 23億20万 | -0.56% | - | 1.59 |
12/21 | 888 | 890 | 888 | 890 | +0.34% | 1,400 | 22億9762万 | -0.67% | - | 1.59 |
12/20 | 890 | 890 | 887 | 887 | +0.23% | 1,600 | 22億8987万 | -1.11% | - | 1.58 |
12/19 | 888 | 890 | 885 | 885 | -0.56% | 1,900 | 22億8471万 | -1.34% | - | 1.58 |
12/18 | 890 | 890 | 888 | 890 | 0% | 1,100 | 22億9762万 | -0.78% | - | 1.59 |
12/15 | 890 | 890 | 890 | 890 | -0.11% | 800 | 22億9762万 | -0.78% | - | 1.59 |
12/14 | 893 | 893 | 891 | 891 | -0.22% | 500 | 23億20万 | -0.67% | - | 1.59 |
12/13 | 894 | 895 | 893 | 893 | -0.22% | 800 | 23億536万 | -0.45% | - | 1.6 |
12/12 | 895 | 895 | 895 | 895 | 0% | 800 | 23億1053万 | -0.22% | - | 1.6 |
12/11 | 899 | 899 | 895 | 895 | -0.44% | 1,400 | 23億1053万 | -0.22% | - | 1.6 |
12/08 | 898 | 899 | 898 | 899 | +0.22% | 400 | 23億2085万 | +0.22% | - | 1.61 |
12/07 | 897 | 897 | 897 | 897 | 0% | 800 | 23億1569万 | 0% | - | 1.6 |
12/06 | 896 | 897 | 896 | 897 | -0.11% | 200 | 23億1569万 | 0% | - | 1.6 |
12/05 | 900 | 900 | 898 | 898 | -0.22% | 800 | 23億1827万 | +0.11% | - | 1.6 |
12/04 | 896 | 903 | 896 | 900 | +0.45% | 1,800 | 23億2344万 | +0.33% | - | 1.61 |
12/01 | 903 | 903 | 895 | 896 | -0.55% | 900 | 23億1311万 | -0.11% | - | 1.6 |
11/30 | 900 | 901 | 898 | 901 | 0% | 1,600 | 23億2602万 | +0.45% | - | 1.87 |
11/29 | 901 | 901 | 901 | 901 | -0.22% | 300 | 23億2602万 | +0.45% | - | 1.86 |
11/28 | 903 | 903 | 900 | 903 | -0.22% | 2,300 | 23億3118万 | +0.78% | - | 1.87 |
11/27 | 906 | 906 | 905 | 905 | 0% | 700 | 23億3634万 | +1% | - | 1.87 |
11/24 | 901 | 905 | 901 | 905 | +0.44% | 900 | 23億3634万 | +1% | - | 1.87 |
11/22 | 902 | 904 | 900 | 901 | -0.11% | 1,000 | 23億2602万 | +0.67% | - | 1.86 |
11/21 | 904 | 904 | 902 | 902 | +0.22% | 1,600 | 23億2860万 | +0.89% | - | 1.87 |
11/20 | 896 | 900 | 896 | 900 | +0.22% | 900 | 23億2344万 | +0.67% | - | 1.86 |
11/17 | 895 | 898 | 895 | 898 | +0.56% | 1,000 | 23億1827万 | +0.56% | - | 1.86 |
11/16 | 892 | 898 | 892 | 893 | +0.22% | 900 | 23億536万 | 0% | - | 1.85 |
11/15 | 893 | 900 | 890 | 891 | +0.11% | 1,200 | 23億20万 | -0.22% | - | 1.84 |
11/14 | 892 | 895 | 890 | 890 | -0.11% | 500 | 22億9762万 | -0.34% | - | 1.84 |
11/13 | 889 | 891 | 888 | 891 | 0% | 1,500 | 23億20万 | -0.22% | - | 1.84 |
11/10 | 891 | 891 | 891 | 891 | -0.11% | 300 | 23億20万 | -0.11% | - | 1.84 |
11/09 | 899 | 899 | 890 | 892 | -0.67% | 2,300 | 23億278万 | 0% | - | 1.85 |
11/08 | 897 | 898 | 895 | 898 | +0.34% | 700 | 23億1827万 | +0.67% | - | 1.86 |
11/07 | 895 | 895 | 895 | 895 | 0% | 400 | 23億1053万 | +0.34% | - | 1.85 |
11/06 | 894 | 898 | 894 | 895 | -0.33% | 700 | 23億1053万 | +0.34% | - | 1.85 |
11/02 | 898 | 898 | 898 | 898 | +0.22% | 400 | 23億1827万 | +0.67% | - | 1.86 |
11/01 | 897 | 897 | 893 | 896 | -0.11% | 600 | 23億1311万 | +0.56% | - | 1.85 |
10/31 | 897 | 897 | 897 | 897 | +0.22% | 300 | 23億1569万 | +0.67% | - | 1.86 |
10/30 | 888 | 895 | 888 | 895 | +0.45% | 1,700 | 23億1053万 | +0.45% | - | 1.85 |
10/27 | 892 | 893 | 891 | 891 | -0.34% | 700 | 23億20万 | 0% | - | 1.84 |
10/25 | 893 | 894 | 893 | 894 | +0.11% | 300 | 23億795万 | +0.22% | - | 1.85 |
10/24 | 898 | 898 | 893 | 893 | -0.56% | 1,100 | 23億536万 | +0.11% | - | 1.85 |
10/23 | 898 | 899 | 897 | 898 | +0.11% | 800 | 23億1827万 | +0.67% | - | 1.86 |
10/20 | 896 | 897 | 896 | 897 | +0.22% | 1,100 | 23億1569万 | +0.56% | - | 1.86 |
10/19 | 892 | 895 | 892 | 895 | +0.34% | 300 | 23億1053万 | +0.34% | - | 1.85 |
10/18 | 889 | 892 | 889 | 892 | +0.34% | 400 | 23億278万 | 0% | - | 1.85 |
10/17 | 889 | 889 | 889 | 889 | 0% | 400 | 22億9504万 | -0.45% | - | 1.84 |
10/16 | 889 | 889 | 889 | 889 | 0% | 300 | 22億9504万 | -0.45% | - | 1.84 |
10/13 | 895 | 913 | 889 | 889 | +0.11% | 2,900 | 22億9504万 | -0.56% | - | 1.84 |
10/12 | 885 | 890 | 885 | 888 | -0.22% | 1,000 | 22億9246万 | -0.67% | - | 1.84 |
10/11 | 888 | 890 | 888 | 890 | +0.23% | 200 | 22億9762万 | -0.56% | - | 1.84 |
10/10 | 899 | 899 | 885 | 888 | -0.11% | 1,400 | 22億9246万 | -0.89% | - | 1.84 |
10/06 | 881 | 889 | 881 | 889 | +0.57% | 1,600 | 22億9504万 | -0.89% | - | 1.84 |
10/05 | 880 | 888 | 880 | 884 | +0.34% | 1,700 | 22億8213万 | -1.45% | - | 1.83 |
10/04 | 899 | 899 | 881 | 881 | -0.79% | 5,400 | 22億7438万 | -1.89% | - | 1.82 |
10/03 | 891 | 892 | 888 | 888 | -0.45% | 1,500 | 22億9246万 | -1.33% | - | 1.84 |