PER
2023/10/19~2024/03/18
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 |
03/18 | 468 | 471 | 451 | 462 | -0.22% | 14,600 | 9億6096万 | +6.94% | 465.75 | 2.79 |
03/15 | 463 | 479 | 455 | 463 | -0.22% | 19,500 | 9億6304万 | +7.42% | 466.76 | 2.8 |
03/14 | 440 | 465 | 440 | 464 | +5.45% | 22,400 | 9億6512万 | +8.16% | 467.77 | 2.81 |
03/13 | 438 | 443 | 437 | 440 | +0.46% | 3,900 | 9億1520万 | +2.8% | 443.57 | 2.66 |
03/12 | 431 | 439 | 431 | 438 | +0.46% | 3,400 | 9億1104万 | +2.58% | 441.56 | 2.65 |
03/11 | 442 | 444 | 432 | 436 | -1.36% | 8,200 | 9億688万 | +2.35% | 439.54 | 2.64 |
03/08 | 432 | 444 | 432 | 442 | +2.31% | 8,400 | 9億1936万 | +3.76% | 445.59 | 2.67 |
03/07 | 443 | 444 | 423 | 432 | -2.48% | 22,500 | 8億9856万 | +1.65% | 435.51 | 2.61 |
03/06 | 424 | 445 | 424 | 443 | +2.55% | 11,100 | 9億2144万 | +4.48% | 446.6 | 2.68 |
03/05 | 425 | 432 | 420 | 432 | +0.47% | 3,800 | 8億9856万 | +1.89% | 435.51 | 2.61 |
03/04 | 434 | 434 | 425 | 430 | -0.92% | 2,100 | 8億9440万 | +1.65% | 433.49 | 2.6 |
03/01 | 428 | 437 | 428 | 434 | -0.23% | 3,500 | 9億272万 | +2.6% | 437.52 | 2.62 |
02/29 | 430 | 437 | 424 | 435 | +1.16% | 8,000 | 9億480万 | +2.84% | 438.53 | 2.63 |
02/28 | 433 | 433 | 427 | 430 | -0.69% | 3,500 | 8億9440万 | +1.65% | 433.49 | 2.6 |
02/27 | 433 | 435 | 426 | 433 | 0% | 4,400 | 9億64万 | +2.12% | 436.52 | 2.62 |
02/26 | 435 | 435 | 428 | 433 | -0.46% | 2,100 | 9億64万 | +1.88% | 436.52 | 2.62 |
02/22 | 420 | 435 | 419 | 435 | +2.35% | 6,600 | 9億480万 | +2.11% | 438.53 | 2.63 |
02/21 | 417 | 427 | 417 | 425 | +0.71% | 4,800 | 8億8400万 | -0.23% | 428.45 | 2.57 |
02/20 | 419 | 431 | 416 | 422 | +1.93% | 22,700 | 8億7776万 | -1.86% | 425.43 | 2.55 |
02/19 | 414 | 418 | 411 | 414 | -0.72% | 2,800 | 8億6112万 | -3.94% | 417.36 | 2.5 |
02/16 | 407 | 417 | 404 | 417 | +1.96% | 4,900 | 8億6736万 | -3.47% | 420.39 | 2.52 |
02/15 | 410 | 413 | 405 | 409 | 0% | 7,400 | 8億5072万 | -5.32% | 412.32 | 2.47 |
02/14 | 415 | 415 | 401 | 409 | -0.97% | 13,800 | 8億5072万 | -5.32% | 412.32 | 2.47 |
02/13 | 419 | 420 | 413 | 413 | -1.67% | 8,900 | 8億5904万 | -4.4% | 416.35 | 2.5 |
02/09 | 420 | 422 | 419 | 420 | -0.71% | 6,200 | 8億7360万 | -2.55% | 423.41 | 2.54 |
02/08 | 421 | 425 | 420 | 423 | +0.48% | 5,400 | 8億7984万 | -1.86% | 426.43 | 2.56 |
02/07 | 424 | 425 | 421 | 421 | -0.71% | 6,500 | 8億7568万 | -2.09% | 424.42 | 2.55 |
02/06 | 422 | 432 | 421 | 424 | +0.95% | 9,200 | 8億8192万 | -1.17% | 427.44 | 2.56 |
02/05 | 422 | 426 | 419 | 420 | -0.47% | 4,700 | 8億7360万 | -1.87% | 423.41 | 2.54 |
02/02 | 420 | 425 | 418 | 422 | +0.48% | 8,600 | 8億7776万 | -1.17% | 425.43 | 2.55 |
02/01 | 422 | 424 | 417 | 420 | -0.24% | 13,100 | 8億7360万 | -1.41% | 423.41 | 2.54 |
01/31 | 423 | 424 | 421 | 421 | -0.24% | 6,000 | 8億7568万 | -0.94% | 424.42 | 2.55 |
01/30 | 425 | 426 | 421 | 422 | -0.71% | 7,600 | 8億7776万 | -0.47% | 425.43 | 2.55 |
01/29 | 423 | 427 | 423 | 425 | +0.47% | 6,000 | 8億8400万 | +0.47% | 428.45 | 2.57 |
01/26 | 429 | 429 | 421 | 423 | -1.86% | 14,900 | 8億7984万 | +0.24% | 426.43 | 2.56 |
01/25 | 427 | 431 | 425 | 431 | +0.94% | 10,500 | 8億9648万 | +2.38% | 434.5 | 2.61 |
01/24 | 439 | 439 | 423 | 427 | -2.73% | 67,700 | 8億8816万 | +1.67% | 430.47 | 2.58 |
01/23 | 465 | 467 | 434 | 439 | -5.39% | 40,900 | 9億1312万 | +5.02% | 442.56 | 2.65 |
01/22 | 478 | 484 | 464 | 464 | +2.2% | 23,500 | 9億6512万 | +11.27% | 467.77 | 2.81 |
01/19 | 447 | 490 | 440 | 454 | +3.42% | 98,600 | 9億4432万 | +9.4% | 457.69 | 2.75 |
01/18 | 457 | 469 | 436 | 439 | -3.3% | 36,600 | 9億1312万 | +6.3% | 442.56 | 2.65 |
01/17 | 472 | 529 | 433 | 454 | -13.69% | 382,700 | 9億4432万 | +10.19% | 457.69 | 2.75 |
01/16 | 470 | 526 | 454 | 526 | +17.94% | 144,300 | 10億9408万 | +27.98% | 530.27 | 3.18 |
01/15 | 425 | 486 | 420 | 446 | +3.96% | 157,200 | 9億2768万 | +9.58% | 449.62 | 2.7 |
01/12 | 412 | 429 | 407 | 429 | +4.38% | 12,400 | 8億9232万 | +5.67% | 432.48 | 2.59 |
01/11 | 406 | 416 | 406 | 411 | 0% | 2,300 | 8億5488万 | +1.48% | 414.34 | 2.49 |
01/10 | 406 | 411 | 403 | 411 | +0.49% | 2,000 | 8億5488万 | +1.23% | 414.34 | 2.49 |
01/09 | 405 | 415 | 402 | 409 | +1.24% | 2,800 | 8億5072万 | +0.74% | 412.32 | 2.47 |
01/05 | 394 | 409 | 394 | 404 | +0.75% | 6,900 | 8億4032万 | -0.74% | 407.28 | 2.44 |
01/04 | 400 | 410 | 400 | 401 | -0.99% | 4,700 | 8億3408万 | -1.96% | 404.26 | 2.42 |
2023 |
12/29 | 403 | 408 | 395 | 405 | +1% | 4,100 | 8億4240万 | -1.22% | 408.29 | 2.45 |
12/28 | 390 | 408 | 390 | 401 | +2.56% | 10,200 | 8億3408万 | -2.67% | 404.26 | 2.42 |
12/27 | 393 | 400 | 391 | 391 | -2.01% | 11,300 | 8億1328万 | -5.33% | 394.18 | 2.36 |
12/26 | 400 | 405 | 392 | 399 | -1.72% | 6,500 | 8億2992万 | -3.62% | 402.24 | 2.41 |
12/25 | 394 | 415 | 391 | 406 | +3.31% | 7,900 | 8億4448万 | -2.17% | 409.3 | 2.45 |
12/22 | 398 | 403 | 393 | 393 | -1.01% | 1,800 | 8億1744万 | -5.3% | 396.19 | 2.38 |
12/21 | 403 | 404 | 390 | 397 | -1.24% | 9,700 | 8億2576万 | -4.57% | 400.22 | 2.4 |
12/20 | 397 | 405 | 396 | 402 | +1.26% | 2,200 | 8億3616万 | -3.37% | 405.26 | 2.43 |
12/19 | 401 | 414 | 397 | 397 | -0.75% | 3,600 | 8億2576万 | -4.8% | 400.22 | 2.4 |
12/18 | 400 | 409 | 394 | 400 | +1.52% | 8,700 | 8億3200万 | -4.31% | 403.25 | 2.42 |
12/15 | 391 | 398 | 391 | 394 | +1.55% | 5,800 | 8億1952万 | -5.97% | 397.2 | 2.38 |
12/14 | 401 | 416 | 388 | 388 | -3.48% | 7,100 | 8億704万 | -7.4% | 391.15 | 2.35 |
12/13 | 410 | 411 | 400 | 402 | -1.47% | 4,500 | 8億3616万 | -4.51% | 405.26 | 2.43 |
12/12 | 418 | 418 | 408 | 408 | -2.39% | 2,300 | 8億4864万 | -3.09% | 411.31 | 2.47 |
12/11 | 418 | 420 | 416 | 418 | 0% | 1,700 | 8億6944万 | -0.95% | 421.39 | 2.53 |
12/08 | 419 | 420 | 413 | 418 | -0.24% | 2,200 | 8億6944万 | -0.71% | 421.39 | 2.53 |
12/07 | 424 | 424 | 416 | 419 | -0.48% | 1,700 | 8億7152万 | -0.48% | 422.4 | 2.53 |
12/06 | 421 | 426 | 415 | 421 | 0% | 8,200 | 8億7568万 | 0% | 424.42 | 2.55 |
12/05 | 421 | 423 | 416 | 421 | 0% | 2,200 | 8億7568万 | -0.24% | 424.42 | 2.55 |
12/04 | 420 | 424 | 416 | 421 | -0.47% | 3,100 | 8億7568万 | -0.24% | 424.42 | 2.55 |
12/01 | 428 | 428 | 418 | 423 | 0% | 4,600 | 8億7984万 | 0% | 426.43 | 2.56 |
11/30 | 430 | 430 | 422 | 423 | -2.53% | 5,300 | 8億7984万 | -0.24% | 426.43 | 2.56 |
11/29 | 429 | 437 | 420 | 434 | +0.46% | 6,500 | 9億272万 | +2.36% | 437.52 | 2.62 |
11/28 | 441 | 441 | 432 | 432 | -0.69% | 2,500 | 8億9856万 | +1.89% | 435.51 | 2.61 |
11/27 | 452 | 454 | 431 | 435 | -3.12% | 10,200 | 9億480万 | +2.59% | 438.53 | 2.63 |
11/24 | 426 | 470 | 426 | 449 | +4.66% | 31,500 | 9億3392万 | +5.9% | 452.65 | 2.71 |
11/22 | 412 | 452 | 412 | 429 | +2.88% | 13,100 | 8億9232万 | +1.18% | 432.48 | 2.59 |
11/21 | 412 | 422 | 410 | 417 | 0% | 4,600 | 8億6736万 | -1.65% | 420.39 | 2.52 |
11/20 | 413 | 421 | 410 | 417 | +0.97% | 1,900 | 8億6736万 | -1.65% | 420.39 | 2.52 |
11/17 | 419 | 437 | 408 | 413 | -1.43% | 4,400 | 8億5904万 | -2.59% | 416.35 | 2.5 |
11/16 | 408 | 419 | 408 | 419 | +2.7% | 2,300 | 8億7152万 | -1.41% | 422.4 | 2.53 |
11/15 | 408 | 411 | 408 | 408 | -1.69% | 900 | 8億4864万 | -4.23% | 411.31 | 2.47 |
11/14 | 425 | 425 | 412 | 415 | -2.58% | 2,500 | 8億6320万 | -2.81% | 418.37 | 2.51 |
11/13 | 410 | 426 | 401 | 426 | +2.9% | 2,800 | 8億8608万 | -0.23% | 429.46 | 2.58 |
11/10 | 414 | 414 | 403 | 414 | 0% | 5,500 | 8億6112万 | -3.04% | 417.36 | 2.5 |
11/09 | 414 | 424 | 414 | 414 | -1.19% | 3,400 | 8億6112万 | -3.27% | 417.36 | 2.5 |
11/08 | 420 | 429 | 416 | 419 | -0.95% | 9,600 | 8億7152万 | -2.56% | 422.4 | 2.53 |
11/07 | 410 | 423 | 410 | 423 | +1.2% | 12,300 | 8億7984万 | -2.08% | 426.43 | 2.56 |
11/06 | 406 | 422 | 406 | 418 | +2.96% | 12,000 | 8億6944万 | -3.91% | 421.39 | 2.53 |
11/02 | 405 | 410 | 405 | 406 | +0.25% | 4,600 | 8億4448万 | -7.52% | 409.3 | 2.45 |
11/01 | 431 | 431 | 398 | 405 | -5.37% | 29,200 | 8億4240万 | -8.58% | 408.29 | 2.45 |
10/31 | 432 | 435 | 423 | 428 | -1.15% | 17,700 | 8億9024万 | -4.04% | 431.48 | 2.59 |
10/30 | 434 | 437 | 433 | 433 | -1.37% | 4,400 | 9億64万 | -3.35% | 436.52 | 2.62 |
10/27 | 437 | 448 | 437 | 439 | +0.23% | 5,300 | 9億1312万 | -2.44% | 442.56 | 2.65 |
10/26 | 437 | 447 | 437 | 438 | +0.23% | 6,900 | 9億1104万 | -3.1% | 441.56 | 2.65 |
10/25 | 442 | 443 | 436 | 437 | 0% | 4,500 | 9億896万 | -3.74% | 440.55 | 2.64 |
10/24 | 433 | 445 | 433 | 437 | +0.92% | 11,100 | 9億896万 | -4.38% | 440.55 | 2.64 |
10/23 | 432 | 440 | 432 | 433 | +0.46% | 6,700 | 9億64万 | -5.46% | 436.52 | 2.62 |
10/20 | 431 | 455 | 429 | 431 | -0.69% | 51,000 | 8億9648万 | -6.51% | 434.5 | 2.61 |
10/19 | 435 | 438 | 426 | 434 | -0.23% | 16,100 | 9億272万 | -6.47% | 437.52 | 2.62 |