PER
2023/10/03~2024/03/01
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 |
03/01 | 1,718 | 1,718 | 1,676 | 1,686 | -1.17% | 14,700 | 185億3925万 | +5.18% | 26.67 | 7.93 |
02/29 | 1,680 | 1,706 | 1,669 | 1,706 | 0% | 14,100 | 187億5917万 | +6.76% | 26.99 | 8.02 |
02/28 | 1,730 | 1,754 | 1,706 | 1,706 | -1.1% | 19,000 | 187億5917万 | +7.16% | 26.99 | 8.02 |
02/27 | 1,670 | 1,725 | 1,669 | 1,725 | +3.36% | 29,500 | 189億6810万 | +8.83% | 27.29 | 8.11 |
02/26 | 1,613 | 1,680 | 1,613 | 1,669 | +3.54% | 25,700 | 183億5232万 | +6.04% | 26.4 | 7.85 |
02/22 | 1,660 | 1,670 | 1,595 | 1,612 | -0.74% | 26,900 | 177億2555万 | +3.07% | 25.5 | 7.58 |
02/21 | 1,685 | 1,700 | 1,623 | 1,624 | -3.62% | 22,600 | 178億5750万 | +4.37% | 25.69 | 7.64 |
02/20 | 1,666 | 1,711 | 1,653 | 1,685 | +1.26% | 35,000 | 185億2826万 | +8.78% | 26.65 | 7.92 |
02/19 | 1,641 | 1,692 | 1,640 | 1,664 | +0.6% | 26,000 | 182億9734万 | +8.05% | 26.32 | 7.82 |
02/16 | 1,671 | 1,683 | 1,618 | 1,654 | -2.3% | 47,600 | 181億8738万 | +7.96% | 26.16 | 7.78 |
02/15 | 1,640 | 1,716 | 1,612 | 1,693 | +3.8% | 51,900 | 186億1622万 | +11.09% | 26.78 | 7.96 |
02/14 | 1,637 | 1,670 | 1,569 | 1,631 | +0.18% | 79,400 | 179億3447万 | +7.66% | 25.8 | 7.67 |
02/13 | 1,547 | 1,741 | 1,535 | 1,628 | +8.03% | 170,600 | 179億148万 | +7.81% | 25.75 | 7.65 |
02/09 | 1,536 | 1,548 | 1,492 | 1,507 | -0.92% | 19,000 | 165億7097万 | +0.27% | 23.84 | 7.09 |
02/08 | 1,534 | 1,539 | 1,506 | 1,521 | +0.2% | 14,600 | 167億2491万 | +1.26% | 24.06 | 7.15 |
02/07 | 1,556 | 1,556 | 1,494 | 1,518 | -2.06% | 18,800 | 166億9192万 | +1.2% | 24.01 | 7.14 |
02/06 | 1,557 | 1,557 | 1,520 | 1,550 | -0.51% | 13,600 | 170億4380万 | +3.54% | 24.52 | 7.29 |
02/05 | 1,540 | 1,559 | 1,531 | 1,558 | +0.91% | 12,300 | 171億3176万 | +4.49% | 24.65 | 7.33 |
02/02 | 1,553 | 1,566 | 1,526 | 1,544 | +0.39% | 14,600 | 169億7782万 | +4.04% | 24.42 | 7.26 |
02/01 | 1,525 | 1,538 | 1,511 | 1,538 | +0.2% | 7,000 | 169億1184万 | +4.2% | 24.33 | 7.23 |
01/31 | 1,521 | 1,543 | 1,502 | 1,535 | +0.66% | 12,500 | 168億7886万 | +4.42% | 24.28 | 7.22 |
01/30 | 1,533 | 1,540 | 1,500 | 1,525 | -0.52% | 11,400 | 167億6890万 | +4.24% | 24.12 | 7.17 |
01/29 | 1,544 | 1,544 | 1,523 | 1,533 | +0.26% | 7,700 | 168億5686万 | +5.14% | 24.25 | 7.21 |
01/26 | 1,546 | 1,567 | 1,503 | 1,529 | -1.04% | 25,200 | 168億1288万 | +5.3% | 24.19 | 7.19 |
01/25 | 1,555 | 1,555 | 1,508 | 1,545 | -0.64% | 23,200 | 169億8882万 | +6.92% | 24.44 | 7.26 |
01/24 | 1,561 | 1,581 | 1,538 | 1,555 | -0.06% | 19,900 | 170億9878万 | +8.14% | 24.6 | 7.31 |
01/23 | 1,548 | 1,561 | 1,529 | 1,556 | +1.43% | 34,600 | 171億977万 | +8.81% | 24.61 | 7.32 |
01/22 | 1,450 | 1,542 | 1,450 | 1,534 | +6.23% | 46,300 | 168億6786万 | +7.88% | 24.27 | 7.21 |
01/19 | 1,435 | 1,444 | 1,417 | 1,444 | +2.05% | 9,300 | 158億7822万 | +2.12% | 22.84 | 6.79 |
01/18 | 1,410 | 1,428 | 1,405 | 1,415 | +0.35% | 15,200 | 155億5934万 | +0.28% | 22.38 | 6.65 |
01/17 | 1,441 | 1,441 | 1,403 | 1,410 | -2.69% | 20,300 | 155億436万 | 0% | 22.3 | 6.63 |
01/16 | 1,474 | 1,475 | 1,444 | 1,449 | -0.55% | 14,100 | 159億3320万 | +2.77% | 22.92 | 6.81 |
01/15 | 1,449 | 1,464 | 1,447 | 1,457 | -0.14% | 5,600 | 160億2117万 | +3.33% | 23.05 | 6.85 |
01/12 | 1,475 | 1,479 | 1,445 | 1,459 | -0.34% | 14,900 | 160億4316万 | +3.55% | 23.08 | 6.86 |
01/11 | 1,491 | 1,491 | 1,458 | 1,464 | -0.81% | 19,500 | 160億9814万 | +3.98% | 23.16 | 6.88 |
01/10 | 1,488 | 1,499 | 1,473 | 1,476 | -1.6% | 9,800 | 162億3009万 | +4.98% | 23.35 | 6.94 |
01/09 | 1,468 | 1,516 | 1,460 | 1,500 | +3.45% | 32,700 | 164億9400万 | +6.76% | 23.73 | 7.05 |
01/05 | 1,500 | 1,500 | 1,442 | 1,450 | -2.88% | 26,900 | 159億4420万 | +3.35% | 22.94 | 6.82 |
01/04 | 1,497 | 1,507 | 1,479 | 1,493 | +2.47% | 36,300 | 164億1702万 | +6.72% | 23.62 | 7.02 |
2023 |
12/29 | 1,456 | 1,471 | 1,438 | 1,457 | +0.41% | 15,000 | 160億2117万 | +4.52% | 25.08 | 7.07 |
12/28 | 1,403 | 1,460 | 1,403 | 1,451 | +2.91% | 25,500 | 159億5519万 | +4.24% | 24.98 | 7.04 |
12/27 | 1,356 | 1,420 | 1,356 | 1,410 | +3.68% | 32,000 | 155億436万 | +1.51% | 24.27 | 6.84 |
12/26 | 1,351 | 1,389 | 1,351 | 1,360 | +0.37% | 17,100 | 149億5456万 | -1.95% | 23.41 | 6.6 |
12/25 | 1,383 | 1,399 | 1,355 | 1,355 | -2.02% | 26,200 | 148億9958万 | -2.17% | 23.32 | 6.57 |
12/22 | 1,387 | 1,410 | 1,375 | 1,383 | +0.51% | 34,200 | 152億746万 | -0.07% | 23.81 | 6.71 |
12/21 | 1,367 | 1,402 | 1,367 | 1,376 | -1.01% | 23,700 | 151億3049万 | -0.29% | 23.68 | 6.67 |
12/20 | 1,410 | 1,424 | 1,371 | 1,390 | +0.72% | 41,200 | 152億8444万 | +0.87% | 23.93 | 6.74 |
12/19 | 1,340 | 1,380 | 1,338 | 1,380 | +2.45% | 17,600 | 151億7448万 | +0.22% | 23.75 | 6.69 |
12/18 | 1,364 | 1,368 | 1,334 | 1,347 | -2.53% | 24,700 | 148億1161万 | -2.46% | 23.19 | 6.53 |
12/15 | 1,354 | 1,392 | 1,354 | 1,382 | +2.07% | 14,400 | 151億9647万 | -0.22% | 23.79 | 6.7 |
12/14 | 1,352 | 1,374 | 1,337 | 1,354 | +0.89% | 39,500 | 148億8858万 | -2.52% | 23.31 | 6.57 |
12/13 | 1,351 | 1,379 | 1,332 | 1,342 | +0.45% | 34,800 | 147億5663万 | -3.73% | 23.1 | 6.51 |
12/12 | 1,381 | 1,390 | 1,334 | 1,336 | -3.12% | 34,300 | 146億9065万 | -4.71% | 23 | 6.48 |
12/11 | 1,401 | 1,436 | 1,379 | 1,379 | -1.57% | 30,100 | 151億6348万 | -2.2% | 23.74 | 6.69 |
12/08 | 1,372 | 1,416 | 1,372 | 1,401 | -0.07% | 30,600 | 154億539万 | -0.85% | 24.12 | 6.8 |
12/07 | 1,428 | 1,429 | 1,375 | 1,402 | -3.11% | 44,100 | 154億1639万 | -0.78% | 24.13 | 6.8 |
12/06 | 1,456 | 1,487 | 1,439 | 1,447 | +0.84% | 42,100 | 159億1121万 | +2.48% | 24.91 | 7.02 |
12/05 | 1,449 | 1,449 | 1,410 | 1,435 | -0.49% | 23,500 | 157億7926万 | +1.85% | 24.7 | 6.96 |
12/04 | 1,405 | 1,445 | 1,400 | 1,442 | +2.63% | 28,100 | 158億5623万 | +2.56% | 24.82 | 6.99 |
12/01 | 1,453 | 1,453 | 1,403 | 1,405 | -3.24% | 31,100 | 154億4938万 | +0.14% | 24.18 | 6.81 |
11/30 | 1,463 | 1,508 | 1,437 | 1,452 | +1.18% | 56,200 | 159億6619万 | +3.57% | 24.99 | 7.04 |
11/29 | 1,363 | 1,435 | 1,363 | 1,435 | +4.59% | 54,600 | 157億7926万 | +2.57% | 24.7 | 6.96 |
11/28 | 1,373 | 1,400 | 1,355 | 1,372 | +1.11% | 34,100 | 150億8651万 | -1.58% | 23.62 | 6.65 |
11/27 | 1,415 | 1,445 | 1,354 | 1,357 | -3.62% | 91,200 | 149億2157万 | -2.79% | 23.36 | 6.58 |
11/24 | 1,396 | 1,415 | 1,375 | 1,408 | +1.88% | 75,500 | 154億8236万 | +0.86% | 24.24 | 6.83 |
11/22 | 1,350 | 1,394 | 1,344 | 1,382 | +1.77% | 114,300 | 151億9647万 | -1.07% | 23.79 | 6.7 |
11/21 | 1,295 | 1,388 | 1,288 | 1,358 | +3.59% | 516,100 | 149億3256万 | -2.86% | 23.37 | 6.59 |
11/20 | 1,301 | 1,345 | 1,301 | 1,311 | -0.3% | 269,800 | 144億1575万 | -6.16% | 22.57 | 6.36 |
11/17 | 1,282 | 1,334 | 1,276 | 1,315 | +1.78% | 97,200 | 144億5974万 | -6.14% | 22.63 | 6.38 |
11/16 | 1,326 | 1,349 | 1,283 | 1,292 | -2.93% | 92,000 | 142億683万 | -8.17% | 22.24 | 6.27 |
11/15 | 1,382 | 1,400 | 1,314 | 1,331 | -1.55% | 120,400 | 146億3567万 | -5.8% | 22.91 | 6.46 |
11/14 | 1,379 | 1,408 | 1,340 | 1,352 | -9.44% | 359,200 | 148億6659万 | -4.59% | 23.27 | 6.56 |
11/13 | 1,456 | 1,515 | 1,456 | 1,493 | +2.97% | 34,800 | 164億1702万 | +5.21% | 25.7 | 7.24 |
11/10 | 1,481 | 1,486 | 1,441 | 1,450 | -1.83% | 11,100 | 159億4420万 | +2.55% | 24.96 | 7.03 |
11/09 | 1,480 | 1,497 | 1,461 | 1,477 | -0.74% | 4,300 | 162億4109万 | +4.75% | 25.42 | 7.16 |
11/08 | 1,540 | 1,540 | 1,451 | 1,488 | -2.62% | 25,800 | 163億6204万 | +5.83% | 25.61 | 7.22 |
11/07 | 1,531 | 1,540 | 1,501 | 1,528 | -1.1% | 18,600 | 168億188万 | +8.91% | 26.3 | 7.41 |
11/06 | 1,495 | 1,551 | 1,471 | 1,545 | +5.97% | 40,100 | 169億8882万 | +10.28% | 26.59 | 7.49 |
11/02 | 1,400 | 1,481 | 1,394 | 1,458 | +5.5% | 38,800 | 160億3216万 | +4.37% | 25.1 | 7.07 |
11/01 | 1,397 | 1,401 | 1,365 | 1,382 | -0.93% | 8,000 | 151億9647万 | -1.14% | 23.79 | 6.7 |
10/31 | 1,388 | 1,397 | 1,331 | 1,395 | +1.68% | 11,200 | 153億3942万 | -0.43% | 24.01 | 6.77 |
10/30 | 1,361 | 1,383 | 1,361 | 1,372 | +0.81% | 2,600 | 150億8651万 | -2.42% | 23.62 | 6.65 |
10/27 | 1,347 | 1,385 | 1,347 | 1,361 | +1.04% | 9,100 | 149億6555万 | -3.48% | 23.43 | 6.6 |
10/26 | 1,359 | 1,374 | 1,346 | 1,347 | -2.18% | 3,400 | 148億1161万 | -4.81% | 23.19 | 6.53 |
10/25 | 1,387 | 1,401 | 1,376 | 1,377 | -0.94% | 5,700 | 151億4149万 | -3.1% | 23.7 | 6.68 |
10/24 | 1,330 | 1,408 | 1,319 | 1,390 | +5.22% | 18,100 | 152億8444万 | -2.39% | 23.93 | 6.74 |
10/23 | 1,398 | 1,398 | 1,320 | 1,321 | -5.51% | 24,500 | 144億5702万 | -7.56% | 22.63 | 6.38 |
10/20 | 1,363 | 1,412 | 1,352 | 1,398 | +1.67% | 9,900 | 152億9971万 | -2.78% | 23.95 | 6.75 |
10/19 | 1,408 | 1,408 | 1,363 | 1,375 | -3.44% | 12,200 | 150億4800万 | -4.78% | 23.55 | 6.64 |
10/18 | 1,400 | 1,424 | 1,374 | 1,424 | +1.71% | 8,900 | 155億8425万 | -2% | 24.39 | 6.87 |
10/17 | 1,395 | 1,405 | 1,382 | 1,400 | +3.4% | 8,200 | 153億2160万 | -4.04% | 23.98 | 6.76 |
10/16 | 1,400 | 1,403 | 1,348 | 1,354 | -4.11% | 30,700 | 148億1817万 | -7.77% | 23.19 | 6.54 |
10/13 | 1,440 | 1,440 | 1,412 | 1,412 | -2.15% | 14,200 | 154億5292万 | -4.4% | 24.19 | 6.82 |
10/12 | 1,438 | 1,453 | 1,422 | 1,443 | +0.14% | 8,200 | 157億9219万 | -2.83% | 24.72 | 6.97 |
10/11 | 1,449 | 1,452 | 1,422 | 1,441 | -0.76% | 14,000 | 157億7030万 | -3.42% | 24.68 | 6.96 |
10/10 | 1,408 | 1,452 | 1,391 | 1,452 | +5.07% | 20,600 | 158億9068万 | -3.01% | 24.87 | 7.01 |
10/06 | 1,391 | 1,397 | 1,361 | 1,382 | -0.29% | 14,800 | 151億2460万 | -7.99% | 23.67 | 6.67 |
10/05 | 1,340 | 1,397 | 1,340 | 1,386 | +4.21% | 25,800 | 151億6838万 | -8.27% | 23.74 | 6.69 |
10/04 | 1,350 | 1,399 | 1,300 | 1,330 | -3.48% | 44,400 | 145億5552万 | -12.56% | 22.78 | 6.42 |
10/03 | 1,420 | 1,430 | 1,361 | 1,378 | -3.37% | 34,900 | 150億8083万 | -10.17% | 23.61 | 6.65 |