PER
2023/08/29~2024/03/05
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 |
03/05 | 710 | 720 | 710 | 720 | +2.13% | 800 | 11億1513万 | -0.83% | 36.14 | 1.95 |
03/04 | 705 | 705 | 705 | 705 | -0.84% | 200 | 10億9190万 | -2.89% | 35.39 | 1.91 |
03/01 | 711 | 711 | 711 | 711 | +0.14% | 100 | 11億119万 | -2.2% | 35.69 | 1.93 |
02/29 | 710 | 710 | 710 | 710 | +1.28% | 300 | 10億9964万 | -2.47% | 35.64 | 1.93 |
02/28 | 700 | 701 | 700 | 701 | -0.14% | 500 | 10億8570万 | -3.84% | 35.19 | 1.9 |
02/26 | 726 | 727 | 702 | 702 | -3.84% | 900 | 10億8725万 | -3.84% | 35.24 | 1.9 |
02/22 | 730 | 730 | 730 | 730 | 0% | 400 | 11億3062万 | 0% | 36.64 | 1.98 |
02/21 | 722 | 740 | 722 | 730 | -4.7% | 700 | 11億3062万 | +0.27% | 36.64 | 1.98 |
02/20 | 740 | 766 | 740 | 766 | +6.54% | 2,800 | 11億8638万 | +5.66% | 38.45 | 2.08 |
02/19 | 719 | 719 | 719 | 719 | +0.14% | 100 | 11億1358万 | -0.28% | 36.09 | 1.95 |
02/15 | 718 | 718 | 718 | 718 | -0.28% | 200 | 11億1203万 | -0.14% | 36.04 | 1.95 |
02/14 | 722 | 722 | 720 | 720 | -0.83% | 300 | 11億1513万 | +0.42% | 36.14 | 1.95 |
02/13 | 749 | 749 | 726 | 726 | -3.2% | 400 | 11億2442万 | +1.54% | 36.44 | 1.97 |
02/09 | 750 | 750 | 750 | 750 | +3.73% | 300 | 11億6160万 | +5.04% | 37.65 | 2.03 |
02/08 | 723 | 723 | 723 | 723 | +0.14% | 200 | 11億1978万 | +1.69% | 36.29 | 1.96 |
02/06 | 722 | 722 | 722 | 722 | +0.14% | 100 | 11億1823万 | +1.69% | 36.24 | 1.96 |
02/05 | 730 | 730 | 721 | 721 | -0.55% | 400 | 11億1668万 | +1.69% | 36.19 | 1.96 |
01/30 | 725 | 725 | 725 | 725 | 0% | 100 | 11億2288万 | +2.55% | 36.39 | 1.97 |
01/29 | 725 | 725 | 725 | 725 | 0% | 100 | 11億2288万 | +2.55% | 36.39 | 1.97 |
01/26 | 725 | 725 | 725 | 725 | 0% | 200 | 11億2288万 | +2.55% | 36.39 | 1.97 |
01/25 | 725 | 725 | 725 | 725 | 0% | 100 | 11億2288万 | +2.4% | 36.39 | 1.97 |
01/23 | 779 | 779 | 725 | 725 | -3.46% | 200 | 11億2288万 | +2.4% | 36.39 | 1.97 |
01/19 | 752 | 752 | 751 | 751 | -0.53% | 600 | 11億6314万 | +6.07% | 37.7 | 2.04 |
01/18 | 780 | 785 | 755 | 755 | +0.67% | 1,700 | 11億6934万 | +6.79% | 37.9 | 2.05 |
01/17 | 750 | 750 | 750 | 750 | +4.9% | 200 | 11億6160万 | +6.38% | 37.65 | 2.03 |
01/16 | 716 | 716 | 715 | 715 | -2.05% | 200 | 11億739万 | +1.42% | 35.89 | 1.94 |
01/15 | 730 | 730 | 730 | 730 | -1.08% | 500 | 11億3062万 | +3.4% | 36.64 | 1.98 |
01/12 | 738 | 738 | 738 | 738 | -0.14% | 200 | 11億4301万 | +4.38% | 37.04 | 2 |
01/10 | 737 | 739 | 737 | 739 | +2.35% | 600 | 11億4456万 | +4.38% | 37.09 | 2 |
01/09 | 722 | 722 | 722 | 722 | +4.64% | 100 | 11億1823万 | +1.98% | 36.24 | 1.96 |
01/05 | 690 | 690 | 690 | 690 | +1.62% | 300 | 10億6867万 | -2.54% | 34.63 | 1.87 |
01/04 | 664 | 680 | 664 | 679 | +2.11% | 600 | 10億5163万 | -4.23% | 34.08 | 1.84 |
2023 |
12/29 | 665 | 665 | 665 | 665 | 0% | 400 | 10億2995万 | -6.47% | 33.38 | 1.8 |
12/28 | 658 | 665 | 657 | 665 | +0.61% | 500 | 10億2995万 | -6.86% | 33.38 | 1.8 |
12/27 | 650 | 661 | 650 | 661 | -2.07% | 1,500 | 10億2375万 | -7.68% | 33.18 | 1.78 |
12/26 | 680 | 680 | 675 | 675 | -0.74% | 600 | 10億4544万 | -6.25% | 33.88 | 1.82 |
12/25 | 690 | 690 | 675 | 680 | -1.45% | 4,000 | 10億5318万 | -5.95% | 34.13 | 1.84 |
12/22 | 690 | 691 | 690 | 690 | +0.73% | 1,000 | 10億6867万 | -5.09% | 34.63 | 1.86 |
12/21 | 688 | 688 | 685 | 685 | -0.44% | 1,500 | 10億6092万 | -6.16% | 34.38 | 1.85 |
12/20 | 687 | 688 | 687 | 688 | -0.29% | 800 | 10億6557万 | -6.14% | 34.53 | 1.86 |
12/19 | 759 | 767 | 680 | 690 | 0% | 1,500 | 10億6867万 | -6.38% | 34.63 | 1.86 |
12/18 | 700 | 715 | 682 | 690 | -2.82% | 4,800 | 10億6867万 | -6.76% | 34.63 | 1.86 |
12/15 | 730 | 730 | 710 | 710 | -1.53% | 1,000 | 10億9964万 | -4.57% | 35.64 | 1.92 |
12/14 | 750 | 750 | 721 | 721 | -6% | 1,700 | 11億1668万 | -3.35% | 36.19 | 1.95 |
12/11 | 770 | 770 | 767 | 767 | +5.79% | 1,100 | 11億8792万 | +2.68% | 38.5 | 2.07 |
12/08 | 730 | 730 | 720 | 725 | +0.69% | 1,400 | 11億2288万 | -2.95% | 36.39 | 1.96 |
12/07 | 720 | 720 | 720 | 720 | 0% | 2,300 | 11億1513万 | -3.61% | 36.14 | 1.94 |
12/06 | 720 | 720 | 718 | 720 | 0% | 700 | 11億1513万 | -3.87% | 36.14 | 1.94 |
12/05 | 720 | 721 | 720 | 720 | -1.37% | 1,200 | 11億1513万 | -3.87% | 36.14 | 1.94 |
12/04 | 745 | 748 | 730 | 730 | -3.95% | 1,400 | 11億3062万 | -2.67% | 36.64 | 1.97 |
12/01 | 750 | 760 | 750 | 760 | +1.33% | 1,100 | 11億7708万 | +1.06% | 38.15 | 2.05 |
11/30 | 750 | 750 | 750 | 750 | 0% | 100 | 11億6160万 | -0.4% | 37.65 | 2.02 |
11/28 | 750 | 750 | 750 | 750 | +2.04% | 1,000 | 11億6160万 | -0.66% | 37.65 | 2.02 |
11/27 | 728 | 750 | 716 | 735 | +1.24% | 2,300 | 11億3836万 | -3.16% | 36.89 | 1.98 |
11/24 | 727 | 727 | 726 | 726 | -0.14% | 300 | 11億2442万 | -4.97% | 36.44 | 1.96 |
11/22 | 743 | 743 | 727 | 727 | -0.14% | 1,100 | 11億2597万 | -5.46% | 36.49 | 1.96 |
11/21 | 730 | 730 | 728 | 728 | 0% | 800 | 11億2752万 | -5.94% | 36.54 | 1.97 |
11/20 | 741 | 741 | 728 | 728 | +0.14% | 700 | 11億2752万 | -6.67% | 36.54 | 1.97 |
11/17 | 741 | 741 | 725 | 727 | -4.34% | 1,100 | 11億2597万 | -7.51% | 36.49 | 1.96 |
11/16 | 750 | 760 | 750 | 760 | +1.33% | 400 | 11億7708万 | -4.16% | 38.15 | 2.05 |
11/15 | 750 | 751 | 750 | 750 | -4.46% | 1,000 | 11億6160万 | -6.02% | 37.65 | 2.02 |
11/10 | 786 | 786 | 785 | 785 | +4.67% | 600 | 12億1580万 | -2.24% | 39.4 | 2.12 |
11/08 | 750 | 750 | 750 | 750 | -1.96% | 100 | 11億6160万 | -6.72% | 37.65 | 2.02 |
11/01 | 765 | 765 | 765 | 765 | -1.92% | 100 | 11億8483万 | -5.09% | 38.4 | 2.07 |
10/31 | 780 | 780 | 780 | 780 | -0.64% | 700 | 12億806万 | -3.47% | 39.15 | 2.11 |
10/30 | 800 | 800 | 785 | 785 | -0.25% | 500 | 12億1580万 | -2.85% | 39.4 | 2.12 |
10/26 | 787 | 787 | 787 | 787 | +3.96% | 100 | 12億1890万 | -2.6% | 39.5 | 2.12 |
10/24 | 753 | 757 | 753 | 757 | +0.8% | 300 | 11億7244万 | -6.2% | 38 | 2.04 |
10/23 | 751 | 751 | 751 | 751 | +0.13% | 100 | 11億6314万 | -7.05% | 37.7 | 2.03 |
10/20 | 750 | 750 | 750 | 750 | +0.67% | 700 | 11億6160万 | -7.29% | 37.65 | 2.02 |
10/19 | 730 | 745 | 727 | 745 | -0.4% | 600 | 11億5385万 | -8.02% | 37.39 | 2.01 |
10/18 | 735 | 748 | 725 | 748 | +1.77% | 1,900 | 11億5850万 | -7.77% | 37.54 | 2.02 |
10/17 | 750 | 750 | 725 | 735 | -2% | 1,000 | 11億3836万 | -9.48% | 36.89 | 1.98 |
10/16 | 770 | 770 | 736 | 750 | -3.85% | 4,600 | 11億6160万 | -7.86% | 37.65 | 2.02 |
10/13 | 790 | 790 | 780 | 780 | -0.13% | 200 | 12億806万 | -4.29% | 39.15 | 2.11 |
10/12 | 796 | 796 | 781 | 781 | -1.76% | 600 | 12億961万 | -4.17% | 39.2 | 2.11 |
10/11 | 820 | 820 | 770 | 795 | -6.47% | 4,200 | 12億3129万 | -2.57% | 39.9 | 2.15 |
10/10 | 850 | 850 | 850 | 850 | 0% | 400 | 13億1648万 | +4.04% | 42.66 | 2.29 |
10/06 | 850 | 850 | 850 | 850 | -1.16% | 100 | 13億1648万 | +4.17% | 42.66 | 2.29 |
10/03 | 860 | 860 | 850 | 860 | -0.12% | 600 | 13億3196万 | +6.04% | 43.17 | 2.32 |
10/02 | 861 | 861 | 861 | 861 | 0% | 1,200 | 13億3351万 | +6.82% | 43.22 | 2.32 |
09/29 | 862 | 862 | 861 | 861 | -3.15% | 1,100 | 13億3351万 | +7.22% | 43.22 | 2.39 |
09/28 | 893 | 893 | 885 | 889 | 0% | 800 | 13億7688万 | +11.26% | 44.62 | 2.46 |
09/27 | 975 | 985 | 855 | 889 | -1.66% | 4,200 | 13億7688万 | +11.82% | 44.62 | 2.46 |
09/26 | 855 | 905 | 855 | 904 | +5.73% | 10,300 | 14億11万 | +14.29% | 45.37 | 2.5 |
09/25 | 830 | 855 | 830 | 855 | +4.27% | 1,500 | 13億2422万 | +8.5% | 42.92 | 2.37 |
09/22 | 813 | 820 | 813 | 820 | +3.02% | 500 | 12億7001万 | +4.33% | 41.16 | 2.27 |
09/21 | 786 | 796 | 786 | 796 | -1.73% | 300 | 12億3284万 | +1.27% | 39.95 | 2.21 |
09/20 | 810 | 810 | 810 | 810 | +3.18% | 600 | 12億5452万 | +3.18% | 40.66 | 2.24 |
09/19 | 785 | 785 | 785 | 785 | 0% | 100 | 12億1580万 | +0.13% | 39.4 | 2.17 |
09/15 | 785 | 785 | 785 | 785 | +1.29% | 200 | 12億1580万 | +0.13% | 39.4 | 2.17 |
09/13 | 775 | 775 | 775 | 775 | +0.65% | 100 | 12億32万 | -1.15% | 38.9 | 2.15 |
09/12 | 770 | 770 | 770 | 770 | 0% | 100 | 11億9257万 | -1.79% | 38.65 | 2.13 |
09/11 | 770 | 770 | 750 | 770 | -1.28% | 2,300 | 11億9257万 | -1.91% | 38.65 | 2.13 |
09/08 | 785 | 785 | 780 | 780 | +1.3% | 1,000 | 12億806万 | -0.76% | 39.15 | 2.16 |
09/07 | 781 | 796 | 770 | 770 | -1.41% | 1,700 | 11億9257万 | -2.16% | 38.65 | 2.13 |
09/05 | 781 | 781 | 781 | 781 | 0% | 100 | 12億961万 | -1.01% | 39.2 | 2.16 |
08/31 | 781 | 781 | 781 | 781 | -0.89% | 100 | 12億961万 | -1.01% | 39.2 | 2.16 |
08/30 | 788 | 788 | 788 | 788 | +1.29% | 200 | 12億2045万 | 0% | 39.55 | 2.18 |
08/29 | 778 | 778 | 778 | 778 | -3.35% | 200 | 12億496万 | -1.27% | 39.05 | 2.16 |