PER
2023/09/15~2024/02/14
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 |
02/14 | 336 | 336 | 324 | 326 | -2.98% | 96,700 | 27億9417万 | 0% | 30.25 | 2.58 |
02/13 | 337 | 337 | 331 | 336 | +1.51% | 26,500 | 28億7988万 | +3.38% | 31.18 | 2.65 |
02/09 | 339 | 340 | 331 | 331 | -3.22% | 39,600 | 28億3703万 | +2.16% | 30.72 | 2.61 |
02/08 | 340 | 349 | 335 | 342 | +2.7% | 53,600 | 29億3131万 | +5.88% | 31.74 | 2.7 |
02/07 | 333 | 355 | 332 | 333 | -0.3% | 144,500 | 28億5417万 | +3.42% | 30.9 | 2.63 |
02/06 | 335 | 337 | 330 | 334 | -0.3% | 21,900 | 28億6274万 | +4.05% | 30.99 | 2.64 |
02/05 | 337 | 341 | 331 | 335 | +1.52% | 21,500 | 28億7131万 | +5.02% | 31.09 | 2.65 |
02/02 | 333 | 340 | 327 | 330 | -0.6% | 39,400 | 28億2846万 | +3.77% | 30.62 | 2.61 |
02/01 | 339 | 339 | 328 | 332 | -1.19% | 39,400 | 28億4560万 | +4.73% | 30.81 | 2.62 |
01/31 | 327 | 337 | 326 | 336 | +3.07% | 73,000 | 28億7988万 | +6.33% | 31.18 | 2.65 |
01/30 | 333 | 335 | 325 | 326 | +0.31% | 115,700 | 27億9417万 | +3.49% | 30.25 | 2.58 |
01/29 | 327 | 334 | 324 | 325 | +0.31% | 29,400 | 27億8560万 | +2.85% | 30.16 | 2.57 |
01/26 | 323 | 328 | 321 | 324 | +0.62% | 23,700 | 27億7703万 | +1.89% | 30.07 | 2.56 |
01/25 | 325 | 335 | 321 | 322 | -0.31% | 54,600 | 27億5989万 | +1.9% | 29.88 | 2.54 |
01/24 | 331 | 340 | 323 | 323 | -2.42% | 84,800 | 27億6846万 | +2.22% | 29.97 | 2.55 |
01/23 | 352 | 353 | 331 | 331 | -3.78% | 88,900 | 28億3703万 | +5.41% | 30.72 | 2.61 |
01/22 | 344 | 376 | 334 | 344 | +3.61% | 439,800 | 29億4845万 | +9.9% | 31.92 | 2.72 |
01/19 | 378 | 382 | 332 | 332 | -12.17% | 858,700 | 28億4560万 | +6.75% | 30.81 | 2.62 |
01/18 | 378 | 378 | 378 | 378 | +26.85% | 151,100 | 32億3987万 | +21.94% | 35.08 | 2.99 |
01/17 | 304 | 306 | 296 | 298 | -1.97% | 29,500 | 25億5418万 | -2.93% | 27.65 | 2.35 |
01/16 | 304 | 309 | 302 | 304 | 0% | 13,600 | 26億561万 | -1.3% | 28.21 | 2.4 |
01/15 | 300 | 307 | 299 | 304 | +1% | 21,800 | 26億561万 | -1.3% | 28.21 | 2.4 |
01/12 | 307 | 308 | 300 | 301 | -1.31% | 25,000 | 25億7990万 | -2.59% | 27.93 | 2.38 |
01/11 | 300 | 322 | 300 | 305 | +2.01% | 75,200 | 26億1418万 | -1.61% | 28.3 | 2.41 |
01/10 | 305 | 305 | 298 | 299 | -1.64% | 27,800 | 25億6275万 | -3.86% | 27.75 | 2.36 |
01/09 | 305 | 308 | 301 | 304 | -0.33% | 18,200 | 26億561万 | -3.49% | 28.21 | 2.4 |
01/05 | 306 | 308 | 304 | 305 | -0.97% | 13,900 | 26億1418万 | -3.48% | 28.3 | 2.41 |
01/04 | 317 | 317 | 307 | 308 | +0.65% | 23,000 | 26億3989万 | -2.22% | 28.58 | 2.43 |
2023 |
12/29 | 310 | 311 | 304 | 306 | -2.24% | 12,800 | 26億2275万 | -2.55% | - | 2.42 |
12/28 | 301 | 314 | 299 | 313 | +5.03% | 29,200 | 26億8275万 | 0% | - | 2.47 |
12/27 | 303 | 303 | 297 | 298 | -0.67% | 30,100 | 25億5418万 | -4.49% | - | 2.35 |
12/26 | 304 | 306 | 299 | 300 | 0% | 28,400 | 25億7133万 | -3.85% | - | 2.37 |
12/25 | 314 | 314 | 296 | 300 | -4.46% | 73,400 | 25億7133万 | -3.85% | - | 2.37 |
12/22 | 316 | 327 | 313 | 314 | -0.63% | 75,800 | 26億9132万 | +0.96% | - | 2.48 |
12/21 | 325 | 327 | 315 | 316 | -5.67% | 155,700 | 27億846万 | +1.61% | - | 2.5 |
12/20 | 360 | 362 | 329 | 335 | -10.9% | 691,400 | 28億7131万 | +8.06% | - | 2.65 |
12/19 | 296 | 376 | 296 | 376 | +27.03% | 1,727,100 | 32億2273万 | +21.68% | - | 2.97 |
12/18 | 296 | 298 | 296 | 296 | -0.67% | 6,200 | 25億3704万 | -3.27% | - | 2.34 |
12/15 | 294 | 300 | 294 | 298 | +1.36% | 16,000 | 25億5418万 | -2.61% | - | 2.35 |
12/14 | 295 | 296 | 290 | 294 | +1.03% | 14,400 | 25億1990万 | -3.92% | - | 2.32 |
12/13 | 295 | 297 | 291 | 291 | -2.02% | 12,500 | 24億9419万 | -4.9% | - | 2.3 |
12/12 | 303 | 307 | 296 | 297 | -1.98% | 12,700 | 25億4561万 | -2.94% | - | 2.35 |
12/11 | 307 | 310 | 303 | 303 | -1.3% | 11,300 | 25億9704万 | -1.3% | - | 2.39 |
12/08 | 313 | 316 | 303 | 307 | -2.54% | 38,100 | 26億3132万 | +0.33% | - | 2.42 |
12/07 | 331 | 332 | 314 | 315 | -2.48% | 41,700 | 26億9989万 | +2.94% | - | 2.49 |
12/06 | 310 | 337 | 310 | 323 | +4.53% | 189,600 | 27億6846万 | +6.25% | - | 2.55 |
12/05 | 343 | 343 | 309 | 309 | -5.79% | 102,100 | 26億4846万 | +1.98% | - | 2.44 |
12/04 | 334 | 340 | 325 | 328 | -5.48% | 68,800 | 28億1132万 | +8.25% | - | 2.59 |
12/01 | 371 | 375 | 336 | 347 | -13.03% | 419,000 | 29億7417万 | +14.9% | - | 2.74 |
11/30 | 367 | 399 | 353 | 399 | +25.08% | 447,000 | 34億1986万 | +33% | - | 3.15 |
11/29 | 285 | 343 | 284 | 319 | +11.93% | 318,000 | 27億3418万 | +7.41% | - | 2.52 |
11/28 | 285 | 287 | 282 | 285 | +0.35% | 8,100 | 24億4276万 | -4.04% | - | 2.25 |
11/27 | 289 | 289 | 284 | 284 | -1.73% | 14,200 | 24億3419万 | -4.7% | - | 2.24 |
11/24 | 288 | 289 | 287 | 289 | +0.35% | 7,000 | 24億7704万 | -3.67% | - | 2.28 |
11/22 | 292 | 293 | 288 | 288 | -1.03% | 6,700 | 24億6847万 | -4.32% | - | 2.27 |
11/21 | 293 | 297 | 289 | 291 | +0.34% | 27,700 | 24億9419万 | -3.64% | - | 2.3 |
11/20 | 290 | 292 | 290 | 290 | -0.68% | 7,000 | 24億8561万 | -4.29% | - | 2.29 |
11/17 | 291 | 293 | 286 | 292 | 0% | 9,100 | 25億276万 | -3.63% | - | 2.31 |
11/16 | 298 | 299 | 291 | 292 | -2.99% | 15,600 | 25億276万 | -3.95% | - | 2.31 |
11/15 | 298 | 304 | 297 | 301 | -2.59% | 16,000 | 25億7990万 | -1.31% | - | 2.38 |
11/14 | 299 | 309 | 299 | 309 | +4.39% | 14,300 | 26億4846万 | +0.65% | - | 2.44 |
11/13 | 297 | 300 | 293 | 296 | +1.02% | 17,700 | 25億3704万 | -3.9% | - | 2.34 |
11/10 | 297 | 299 | 292 | 293 | -1.68% | 14,500 | 25億1133万 | -5.48% | - | 2.31 |
11/09 | 302 | 304 | 298 | 298 | -1% | 8,800 | 25億5418万 | -4.49% | - | 2.35 |
11/08 | 303 | 303 | 298 | 301 | -0.99% | 7,800 | 25億7990万 | -4.14% | - | 2.38 |
11/07 | 307 | 308 | 303 | 304 | -0.33% | 9,000 | 26億561万 | -4.1% | - | 2.4 |
11/06 | 298 | 311 | 298 | 305 | +3.04% | 18,000 | 26億1418万 | -4.69% | - | 2.41 |
11/02 | 285 | 296 | 283 | 296 | +4.23% | 13,000 | 25億3704万 | -8.07% | - | 2.34 |
11/01 | 289 | 289 | 281 | 284 | -0.7% | 12,600 | 24億3419万 | -12.88% | - | 2.24 |
10/31 | 290 | 290 | 278 | 286 | -1.38% | 34,200 | 24億5133万 | -13.07% | - | 2.26 |
10/30 | 304 | 304 | 290 | 290 | -4.61% | 62,000 | 24億8561万 | -12.91% | - | 2.29 |
10/27 | 310 | 311 | 302 | 304 | +0.66% | 17,900 | 26億561万 | -9.52% | - | 2.4 |
10/26 | 312 | 312 | 301 | 302 | -2.58% | 8,000 | 25億8847万 | -10.91% | - | 2.38 |
10/25 | 318 | 319 | 310 | 310 | -2.52% | 7,800 | 26億5704万 | -9.36% | - | 2.45 |
10/24 | 309 | 318 | 298 | 318 | +2.91% | 19,800 | 27億2560万 | -7.56% | - | 2.51 |
10/23 | 311 | 316 | 306 | 309 | -3.13% | 17,100 | 26億4846万 | -10.69% | - | 2.44 |
10/20 | 317 | 319 | 311 | 319 | -0.62% | 14,400 | 27億3418万 | -8.6% | - | 2.52 |
10/19 | 321 | 322 | 314 | 321 | -0.62% | 18,900 | 27億5132万 | -8.81% | - | 2.53 |
10/18 | 327 | 327 | 317 | 323 | +0.94% | 11,700 | 27億6846万 | -8.76% | - | 2.55 |
10/17 | 304 | 322 | 304 | 320 | +5.61% | 21,500 | 27億4275万 | -10.11% | - | 2.53 |
10/16 | 311 | 311 | 301 | 303 | -1.62% | 16,000 | 25億9704万 | -15.6% | - | 2.39 |
10/13 | 318 | 319 | 306 | 308 | -2.53% | 24,500 | 26億3989万 | -14.92% | - | 2.43 |
10/12 | 323 | 323 | 310 | 316 | -1.25% | 22,900 | 27億846万 | -13.42% | - | 2.5 |
10/11 | 339 | 339 | 320 | 320 | -4.76% | 24,000 | 27億4275万 | -13.04% | - | 2.53 |
10/10 | 345 | 348 | 334 | 336 | -2.61% | 23,900 | 28億7988万 | -9.43% | - | 2.65 |
10/06 | 347 | 348 | 343 | 345 | +1.47% | 7,800 | 29億5702万 | -7.75% | - | 2.72 |
10/05 | 349 | 349 | 338 | 340 | +2.1% | 16,600 | 29億1417万 | -9.57% | - | 2.68 |
10/04 | 354 | 358 | 333 | 333 | -6.72% | 78,000 | 28億5417万 | -11.9% | - | 2.63 |
10/03 | 382 | 382 | 357 | 357 | -4.55% | 41,900 | 30億5988万 | -6.3% | - | 2.82 |
10/02 | 375 | 383 | 374 | 374 | -0.27% | 15,100 | 32億559万 | -2.35% | - | 2.95 |
09/29 | 373 | 375 | 369 | 375 | +1.08% | 7,900 | 32億1416万 | -2.34% | - | 3.58 |
09/28 | 375 | 379 | 370 | 371 | -1.59% | 14,800 | 31億7987万 | -3.89% | - | 3.54 |
09/27 | 378 | 378 | 372 | 377 | +0.27% | 6,200 | 32億3130万 | -2.58% | - | 3.6 |
09/26 | 376 | 380 | 373 | 376 | -0.79% | 8,700 | 32億2273万 | -3.34% | - | 3.59 |
09/25 | 376 | 383 | 371 | 379 | +2.71% | 18,300 | 32億4844万 | -2.82% | - | 3.62 |
09/22 | 364 | 373 | 364 | 369 | +1.1% | 8,500 | 31億6273万 | -5.14% | - | 3.53 |
09/21 | 370 | 373 | 364 | 365 | -2.41% | 24,200 | 31億2845万 | -6.41% | - | 3.49 |
09/20 | 368 | 376 | 368 | 374 | +0.54% | 19,300 | 32億559万 | -4.1% | - | 3.57 |
09/19 | 382 | 382 | 371 | 372 | -1.59% | 16,900 | 31億8844万 | -4.62% | - | 3.55 |
09/15 | 382 | 382 | 368 | 378 | 0% | 39,700 | 32億3987万 | -2.83% | - | 3.61 |