PER
2023/09/05~2024/02/01
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 |
02/01 | 364 | 372 | 361 | 370 | +1.65% | 333,800 | 157億7754万 | +3.06% | 43.95 | 1.44 |
01/31 | 364 | 368 | 357 | 364 | +0.83% | 286,300 | 155億2168万 | +1.96% | 17.23 | 1.38 |
01/30 | 347 | 363 | 346 | 361 | +1.4% | 995,900 | 153億9376万 | +1.4% | 17.09 | 1.37 |
01/29 | 358 | 358 | 353 | 356 | -2.2% | 835,000 | 151億8055万 | +0.28% | 16.85 | 1.35 |
01/26 | 367 | 368 | 362 | 364 | -1.09% | 321,300 | 155億2168万 | +2.82% | 17.23 | 1.38 |
01/25 | 367 | 374 | 365 | 368 | -0.27% | 480,000 | 156億9225万 | +4.25% | 17.42 | 1.39 |
01/24 | 368 | 374 | 365 | 369 | +0.82% | 261,600 | 157億3489万 | +4.53% | 17.47 | 1.4 |
01/23 | 367 | 373 | 361 | 366 | -0.27% | 418,800 | 156億697万 | +3.68% | 17.33 | 1.38 |
01/22 | 351 | 369 | 351 | 367 | +4.56% | 414,000 | 156億4961万 | +3.97% | 17.37 | 1.39 |
01/19 | 346 | 352 | 343 | 351 | +1.45% | 291,800 | 149億6734万 | -0.28% | 16.62 | 1.33 |
01/18 | 349 | 352 | 345 | 346 | -0.86% | 296,900 | 147億5413万 | -1.7% | 16.38 | 1.31 |
01/17 | 355 | 356 | 348 | 349 | -1.97% | 411,900 | 148億8205万 | -1.13% | 16.52 | 1.32 |
01/16 | 358 | 367 | 354 | 356 | -0.28% | 339,200 | 151億8055万 | +0.85% | 16.85 | 1.35 |
01/15 | 354 | 359 | 352 | 357 | -0.28% | 205,900 | 152億2319万 | +0.85% | 16.9 | 1.35 |
01/12 | 367 | 367 | 355 | 358 | -1.65% | 503,300 | 152億6583万 | +1.13% | 16.95 | 1.35 |
01/11 | 368 | 368 | 361 | 364 | -0.55% | 209,500 | 155億2168万 | +2.54% | 17.23 | 1.38 |
01/10 | 370 | 370 | 365 | 366 | -1.35% | 227,900 | 156億697万 | +2.81% | 17.33 | 1.38 |
01/09 | 350 | 371 | 350 | 371 | +6.61% | 412,000 | 158億2018万 | +3.92% | 17.56 | 1.4 |
01/05 | 362 | 363 | 346 | 348 | -4.4% | 477,600 | 148億3941万 | -2.52% | 16.48 | 1.32 |
01/04 | 355 | 364 | 352 | 364 | -0.82% | 201,500 | 155億2168万 | +1.68% | 17.23 | 1.38 |
2023 |
12/29 | 364 | 367 | 360 | 367 | +0.55% | 186,700 | 156億4961万 | +2.23% | 17.37 | 1.39 |
12/28 | 355 | 365 | 348 | 365 | +3.69% | 271,200 | 155億6433万 | +1.67% | 17.28 | 1.38 |
12/27 | 345 | 352 | 342 | 352 | +2.03% | 351,800 | 150億998万 | -2.22% | 16.66 | 1.33 |
12/26 | 330 | 345 | 330 | 345 | +5.5% | 514,000 | 147億1149万 | -4.43% | 16.33 | 1.31 |
12/25 | 335 | 335 | 323 | 327 | -1.21% | 387,700 | 139億4393万 | -9.67% | 15.48 | 1.24 |
12/22 | 329 | 335 | 328 | 331 | +0.61% | 578,800 | 141億1450万 | -9.07% | 15.67 | 1.25 |
12/21 | 336 | 338 | 325 | 329 | -3.24% | 547,000 | 140億2921万 | -9.86% | 15.58 | 1.24 |
12/20 | 346 | 346 | 337 | 340 | +0.29% | 199,100 | 144億9828万 | -7.1% | 16.1 | 1.29 |
12/19 | 330 | 356 | 330 | 339 | +2.11% | 823,600 | 144億5563万 | -7.63% | 16.05 | 1.28 |
12/18 | 357 | 362 | 329 | 332 | -9.04% | 1,207,800 | 141億5714万 | -9.54% | 15.72 | 1.26 |
12/15 | 383 | 390 | 357 | 365 | -0.54% | 1,818,200 | 155億6433万 | -0.82% | 17.28 | 1.38 |
12/14 | 381 | 394 | 367 | 367 | +2.8% | 1,117,200 | 156億4961万 | 0% | 17.37 | 1.39 |
12/13 | 350 | 358 | 350 | 357 | +1.71% | 189,300 | 152億2319万 | -2.72% | 16.9 | 1.35 |
12/12 | 359 | 364 | 351 | 351 | -1.4% | 318,800 | 149億6734万 | -4.36% | 16.62 | 1.33 |
12/11 | 362 | 366 | 354 | 356 | -3% | 363,300 | 151億8055万 | -3% | 16.85 | 1.35 |
12/08 | 364 | 371 | 360 | 367 | +1.94% | 489,300 | 156億4961万 | +0.27% | 17.37 | 1.39 |
12/07 | 363 | 367 | 358 | 360 | -2.96% | 329,900 | 153億5112万 | -1.37% | 17.04 | 1.36 |
12/06 | 371 | 373 | 364 | 371 | +1.64% | 205,500 | 158億2018万 | +1.92% | 17.56 | 1.4 |
12/05 | 382 | 382 | 365 | 365 | -5.19% | 460,500 | 155億6433万 | +0.83% | 17.28 | 1.38 |
12/04 | 384 | 386 | 379 | 385 | +2.12% | 209,800 | 164億1717万 | +6.94% | 18.23 | 1.46 |
12/01 | 383 | 383 | 376 | 377 | -1.57% | 158,600 | 160億7603万 | +5.6% | 17.85 | 1.43 |
11/30 | 385 | 385 | 373 | 383 | 0% | 167,500 | 163億3188万 | +7.89% | 18.13 | 1.45 |
11/29 | 380 | 387 | 378 | 383 | +1.32% | 259,100 | 163億3188万 | +8.5% | 18.13 | 1.45 |
11/28 | 380 | 382 | 376 | 378 | -0.26% | 173,500 | 161億1867万 | +7.69% | 17.9 | 1.43 |
11/27 | 377 | 383 | 376 | 379 | +0.8% | 172,500 | 161億6131万 | +8.6% | 17.94 | 1.43 |
11/24 | 381 | 385 | 374 | 376 | -0.79% | 112,300 | 160億3339万 | +8.67% | 17.8 | 1.42 |
11/22 | 381 | 385 | 375 | 379 | -1.04% | 244,700 | 161億6131万 | +10.5% | 17.94 | 1.43 |
11/21 | 376 | 384 | 372 | 383 | +2.96% | 473,200 | 163億3188万 | +12.65% | 18.13 | 1.45 |
11/20 | 366 | 375 | 366 | 372 | +1.64% | 425,700 | 158億6282万 | +10.39% | 17.61 | 1.41 |
11/17 | 360 | 366 | 354 | 366 | +2.52% | 216,400 | 156億697万 | +9.58% | 17.33 | 1.38 |
11/16 | 359 | 362 | 354 | 357 | -1.92% | 130,700 | 152億2319万 | +7.21% | 16.9 | 1.35 |
11/15 | 357 | 366 | 357 | 364 | +3.12% | 383,900 | 155億2168万 | +9.64% | 17.23 | 1.38 |
11/14 | 350 | 353 | 344 | 353 | +0.28% | 237,600 | 150億5262万 | +6.65% | 16.71 | 1.34 |
11/13 | 352 | 353 | 349 | 352 | +0.86% | 117,300 | 150億998万 | +6.67% | 16.66 | 1.33 |
11/10 | 352 | 353 | 343 | 349 | -1.41% | 201,200 | 148億8205万 | +6.08% | 16.52 | 1.32 |
11/09 | 350 | 355 | 345 | 354 | +0.85% | 257,000 | 150億9526万 | +7.6% | 16.76 | 1.34 |
11/08 | 359 | 363 | 351 | 351 | -1.13% | 314,100 | 149億6734万 | +7.01% | 16.62 | 1.33 |
11/07 | 349 | 359 | 349 | 355 | +0.85% | 198,500 | 151億3791万 | +8.23% | 16.81 | 1.34 |
11/06 | 349 | 356 | 346 | 352 | +2.33% | 280,300 | 150億998万 | +7.32% | 16.66 | 1.33 |
11/02 | 342 | 347 | 339 | 344 | -0.58% | 192,700 | 146億6884万 | +4.56% | 16.29 | 1.3 |
11/01 | 330 | 347 | 329 | 346 | +5.81% | 312,500 | 147億5413万 | +4.85% | 16.38 | 1.31 |
10/31 | 320 | 327 | 313 | 327 | +2.83% | 167,100 | 139億4393万 | -1.21% | 15.48 | 1.3 |
10/30 | 317 | 320 | 314 | 318 | -0.93% | 172,000 | 135億6015万 | -4.5% | 15.05 | 1.26 |
10/27 | 310 | 321 | 307 | 321 | +3.88% | 209,900 | 136億8808万 | -3.89% | 15.2 | 1.27 |
10/26 | 312 | 319 | 306 | 309 | -4.63% | 422,800 | 131億7637万 | -8.04% | 14.63 | 1.23 |
10/25 | 333 | 333 | 324 | 324 | -3.28% | 240,700 | 138億1600万 | -4.14% | 15.34 | 1.29 |
10/24 | 325 | 335 | 320 | 335 | +3.08% | 458,100 | 142億8507万 | -1.76% | 15.86 | 1.33 |
10/23 | 324 | 339 | 324 | 325 | +0.31% | 567,900 | 138億5865万 | -4.97% | 15.39 | 1.29 |
10/20 | 307 | 326 | 307 | 324 | +4.52% | 431,300 | 138億1600万 | -6.09% | 15.34 | 1.29 |
10/19 | 301 | 314 | 301 | 310 | +0.65% | 402,300 | 132億1902万 | -10.92% | 14.68 | 1.23 |
10/18 | 305 | 309 | 299 | 308 | +1.65% | 357,400 | 131億3373万 | -12.5% | 14.58 | 1.22 |
10/17 | 299 | 309 | 299 | 303 | +0.66% | 443,700 | 129億2052万 | -14.89% | 14.34 | 1.2 |
10/16 | 307 | 309 | 297 | 301 | -2.9% | 613,500 | 128億3524万 | -16.16% | 14.25 | 1.2 |
10/13 | 324 | 324 | 309 | 310 | -5.49% | 765,000 | 132億1902万 | -14.6% | 14.68 | 1.23 |
10/12 | 330 | 331 | 325 | 328 | -1.5% | 236,100 | 139億8657万 | -10.38% | 15.53 | 1.3 |
10/11 | 333 | 338 | 328 | 333 | -0.3% | 283,800 | 141億9978万 | -9.76% | 15.76 | 1.32 |
10/10 | 337 | 340 | 332 | 334 | -0.3% | 197,900 | 142億4242万 | -9.97% | 15.81 | 1.33 |
10/06 | 336 | 339 | 330 | 335 | -1.47% | 320,100 | 142億8507万 | -10.19% | 15.86 | 1.33 |
10/05 | 328 | 349 | 328 | 340 | +4.29% | 352,000 | 144億9828万 | -9.33% | 16.1 | 1.35 |
10/04 | 330 | 335 | 325 | 326 | -3.26% | 479,300 | 139億129万 | -13.53% | 15.43 | 1.29 |
10/03 | 352 | 352 | 336 | 337 | -4.53% | 631,100 | 143億7035万 | -11.08% | 15.95 | 1.34 |
10/02 | 367 | 370 | 352 | 353 | -3.81% | 474,500 | 150億5262万 | -7.11% | 16.71 | 1.4 |
09/29 | 369 | 376 | 367 | 367 | -0.54% | 183,000 | 156億4961万 | -3.67% | 17.37 | 1.46 |
09/28 | 369 | 374 | 364 | 369 | +0.27% | 132,800 | 157億3489万 | -3.15% | 17.47 | 1.47 |
09/27 | 366 | 369 | 366 | 368 | 0% | 101,800 | 156億9225万 | -3.41% | 17.42 | 1.46 |
09/26 | 366 | 370 | 366 | 368 | -0.81% | 96,200 | 156億9225万 | -3.41% | 17.42 | 1.46 |
09/25 | 365 | 371 | 360 | 371 | +3.06% | 131,900 | 158億2018万 | -2.62% | 17.56 | 1.47 |
09/22 | 357 | 361 | 355 | 360 | -0.55% | 198,500 | 153億5112万 | -5.26% | 17.04 | 1.43 |
09/21 | 369 | 371 | 361 | 362 | -2.43% | 211,600 | 154億3640万 | -4.99% | 17.14 | 1.44 |
09/20 | 374 | 379 | 371 | 371 | -2.62% | 184,500 | 158億2018万 | -2.62% | 17.56 | 1.47 |
09/19 | 375 | 383 | 370 | 381 | +1.06% | 248,300 | 162億4660万 | 0% | 18.04 | 1.51 |
09/15 | 400 | 400 | 375 | 377 | -5.28% | 1,054,300 | 160億7603万 | -1.05% | 17.85 | 1.5 |
09/14 | 405 | 405 | 397 | 398 | -0.5% | 226,800 | 169億7151万 | +4.46% | 18.84 | 1.58 |
09/13 | 404 | 405 | 396 | 400 | -1.23% | 229,700 | 170億5680万 | +5.26% | 18.94 | 1.59 |
09/12 | 400 | 410 | 399 | 405 | +1.25% | 208,800 | 172億7001万 | +6.86% | 19.17 | 1.61 |
09/11 | 396 | 404 | 395 | 400 | +1.78% | 268,800 | 170億5680万 | +5.82% | 18.94 | 1.59 |
09/08 | 390 | 395 | 388 | 393 | +0.77% | 160,600 | 167億5830万 | +4.24% | 18.61 | 1.56 |
09/07 | 390 | 392 | 386 | 390 | -1.02% | 127,700 | 166億3038万 | +3.72% | 18.46 | 1.55 |
09/06 | 393 | 395 | 389 | 394 | -0.25% | 83,500 | 168億94万 | +4.79% | 18.65 | 1.56 |
09/05 | 387 | 395 | 386 | 395 | +1.8% | 117,300 | 168億4359万 | +5.05% | 18.7 | 1.57 |