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 | 2,160 | 2,171 | 2,152 | 2,156 | +0.56% | 1,070,700 | 9669億8170万 | +2.13% | 11.66 | 1.15 |
03/15 | 2,147 | 2,171 | 2,144 | 2,144 | -0.05% | 4,142,000 | 9615億9961万 | +1.71% | 11.59 | 1.14 |
03/14 | 2,119 | 2,148 | 2,113 | 2,145 | +1.37% | 881,500 | 9620億4812万 | +1.9% | 11.6 | 1.14 |
03/13 | 2,144 | 2,148 | 2,102 | 2,116 | -0.66% | 1,007,500 | 9490億4141万 | +0.71% | 11.44 | 1.13 |
03/12 | 2,121 | 2,130 | 2,088 | 2,130 | 0% | 1,196,900 | 9553億2051万 | +1.43% | 11.52 | 1.13 |
03/11 | 2,170 | 2,182 | 2,104 | 2,130 | -2.7% | 1,795,900 | 9553億2051万 | +1.48% | 11.52 | 1.13 |
03/08 | 2,134 | 2,198 | 2,134 | 2,189 | +2.67% | 1,978,900 | 9817億8244万 | +4.34% | 11.84 | 1.16 |
03/07 | 2,132 | 2,141 | 2,120 | 2,132 | +0.28% | 1,250,100 | 9562億1753万 | +1.77% | 11.53 | 1.13 |
03/06 | 2,117 | 2,131 | 2,108 | 2,126 | +0.81% | 1,508,600 | 9535億2648万 | +1.43% | 11.5 | 1.13 |
03/05 | 2,100 | 2,113 | 2,075 | 2,109 | -0.52% | 1,333,600 | 9459億186万 | +0.52% | 11.4 | 1.12 |
03/04 | 2,128 | 2,134 | 2,117 | 2,120 | +0.05% | 1,289,100 | 9508億3544万 | +0.95% | 11.46 | 1.13 |
03/01 | 2,122 | 2,129 | 2,106 | 2,119 | +0.47% | 1,072,300 | 9503億8693万 | +0.86% | 11.46 | 1.13 |
02/29 | 2,112 | 2,120 | 2,095 | 2,109 | +0.48% | 2,363,900 | 9459億186万 | +0.38% | 11.4 | 1.12 |
02/28 | 2,099 | 2,105 | 2,091 | 2,099 | +0.33% | 992,200 | 9414億1679万 | -0.24% | 11.35 | 1.12 |
02/27 | 2,098 | 2,103 | 2,081 | 2,092 | -1.04% | 1,572,600 | 9382億7724万 | -0.76% | 11.31 | 1.11 |
02/26 | 2,130 | 2,151 | 2,111 | 2,114 | -0.33% | 2,277,200 | 9481億4440万 | +0.14% | 11.43 | 1.12 |
02/22 | 2,115 | 2,122 | 2,103 | 2,121 | +0.9% | 1,616,200 | 9512億8395万 | +0.47% | 11.47 | 1.13 |
02/21 | 2,078 | 2,102 | 2,075 | 2,102 | +0.77% | 1,136,700 | 9427億6231万 | -0.47% | 11.37 | 1.12 |
02/20 | 2,085 | 2,090 | 2,078 | 2,086 | -0.29% | 937,400 | 9355億8619万 | -1.28% | 11.28 | 1.11 |
02/19 | 2,077 | 2,097 | 2,075 | 2,092 | +0.38% | 1,251,100 | 9382億7724万 | -1.13% | 11.31 | 1.11 |
02/16 | 2,100 | 2,103 | 2,079 | 2,084 | -0.19% | 2,082,500 | 9346億8918万 | -1.61% | 11.27 | 1.11 |
02/15 | 2,066 | 2,090 | 2,045 | 2,088 | +1.95% | 1,638,800 | 9364億8321万 | -1.51% | 11.29 | 1.11 |
02/14 | 2,058 | 2,059 | 2,028 | 2,048 | -1.3% | 1,481,200 | 9185億4291万 | -3.49% | 11.07 | 1.09 |
02/13 | 2,061 | 2,081 | 2,055 | 2,075 | +0.78% | 1,642,400 | 9306億5261万 | -2.31% | 11.22 | 1.1 |
02/09 | 2,057 | 2,079 | 2,051 | 2,059 | -0.72% | 1,048,800 | 9234億7649万 | -3.06% | 11.13 | 1.1 |
02/08 | 2,070 | 2,076 | 2,044 | 2,074 | +0.68% | 1,459,800 | 9302億410万 | -2.4% | 11.21 | 1.1 |
02/07 | 2,050 | 2,070 | 2,044 | 2,060 | +0.05% | 1,277,400 | 9239億2500万 | -3.01% | 11.14 | 1.1 |
02/06 | 2,070 | 2,076 | 2,055 | 2,059 | -1.44% | 1,742,400 | 9234億7649万 | -2.97% | 11.13 | 1.1 |
02/05 | 2,098 | 2,103 | 2,085 | 2,089 | 0% | 1,535,200 | 9369億3171万 | -1.51% | 11.3 | 1.11 |
02/02 | 2,128 | 2,128 | 2,083 | 2,089 | -1.18% | 2,044,600 | 9369億3171万 | -1.42% | 11.3 | 1.11 |
02/01 | 2,105 | 2,126 | 2,089 | 2,114 | -0.14% | 1,720,000 | 9481億4440万 | -0.09% | 11.43 | 1.12 |
01/31 | 2,100 | 2,123 | 2,094 | 2,117 | -2.17% | 2,973,600 | 9494億8992万 | +0.19% | 11.45 | 1.13 |
01/30 | 2,161 | 2,178 | 2,153 | 2,164 | 0% | 1,456,200 | 9705億6976万 | +2.61% | 11.7 | 1.15 |
01/29 | 2,152 | 2,182 | 2,152 | 2,164 | +0.42% | 1,399,200 | 9705億6976万 | +2.9% | 11.7 | 1.15 |
01/26 | 2,149 | 2,165 | 2,133 | 2,155 | +0.65% | 1,197,400 | 9665億3319万 | +2.81% | 11.65 | 1.15 |
01/25 | 2,119 | 2,145 | 2,119 | 2,141 | +0.33% | 1,166,300 | 9602億5409万 | +2.49% | 11.58 | 1.14 |
01/24 | 2,149 | 2,154 | 2,127 | 2,134 | -2.2% | 1,652,000 | 9571億1454万 | +2.35% | 11.54 | 1.13 |
01/23 | 2,213 | 2,220 | 2,179 | 2,182 | -1.13% | 1,047,900 | 9786億4289万 | +4.9% | 11.8 | 1.16 |
01/22 | 2,177 | 2,208 | 2,171 | 2,207 | +2.75% | 1,344,600 | 9898億5557万 | +6.31% | 11.93 | 1.17 |
01/19 | 2,143 | 2,154 | 2,131 | 2,148 | +0.89% | 1,333,400 | 9633億9364万 | +3.72% | 11.61 | 1.14 |
01/18 | 2,131 | 2,149 | 2,128 | 2,129 | -0.14% | 1,001,600 | 9548億7200万 | +2.9% | 11.51 | 1.13 |
01/17 | 2,131 | 2,166 | 2,128 | 2,132 | +0.09% | 1,338,000 | 9562億1753万 | +3.24% | 11.53 | 1.13 |
01/16 | 2,140 | 2,155 | 2,128 | 2,130 | -1.16% | 860,800 | 9553億2051万 | +3.2% | 11.52 | 1.13 |
01/15 | 2,142 | 2,166 | 2,138 | 2,155 | +0.42% | 843,800 | 9665億3319万 | +4.41% | 11.65 | 1.15 |
01/12 | 2,150 | 2,160 | 2,138 | 2,146 | +0.37% | 1,007,100 | 9624億9663万 | +4.07% | 11.6 | 1.14 |
01/11 | 2,150 | 2,158 | 2,126 | 2,138 | +0.28% | 1,332,400 | 9589億857万 | +3.84% | 11.56 | 1.14 |
01/10 | 2,114 | 2,142 | 2,114 | 2,132 | +1.43% | 1,305,700 | 9562億1753万 | +3.6% | 11.53 | 1.13 |
01/09 | 2,101 | 2,127 | 2,091 | 2,102 | +0.53% | 1,231,500 | 9427億6231万 | +2.24% | 11.37 | 1.12 |
01/05 | 2,099 | 2,101 | 2,081 | 2,091 | +0.63% | 1,302,300 | 9378億2873万 | +1.7% | 11.31 | 1.11 |
01/04 | 2,054 | 2,085 | 2,022 | 2,078 | +2.21% | 1,379,800 | 9319億9813万 | +0.97% | 11.24 | 1.11 |
2023 |
12/29 | 2,032 | 2,046 | 2,022 | 2,033 | +0.25% | 825,400 | 9118億1531万 | -1.26% | 10.99 | 1.16 |
12/28 | 2,013 | 2,028 | 2,012 | 2,028 | -0.05% | 808,600 | 9095億7277万 | -1.7% | 10.97 | 1.16 |
12/27 | 2,034 | 2,037 | 2,023 | 2,029 | +0.2% | 724,300 | 9100億2128万 | -1.89% | 10.97 | 1.16 |
12/26 | 2,037 | 2,037 | 2,016 | 2,025 | -0.2% | 609,100 | 9082億2725万 | -2.22% | 10.95 | 1.16 |
12/25 | 2,050 | 2,060 | 2,027 | 2,029 | +0.2% | 535,700 | 9100億2128万 | -2.22% | 10.97 | 1.16 |
12/22 | 2,040 | 2,057 | 2,021 | 2,025 | +0.35% | 1,228,900 | 9082億2725万 | -2.6% | 10.95 | 1.16 |
12/21 | 2,016 | 2,033 | 2,013 | 2,018 | -0.35% | 918,500 | 9050億8770万 | -3.07% | 10.91 | 1.15 |
12/20 | 2,028 | 2,043 | 2,012 | 2,025 | +1.76% | 1,435,500 | 9082億2725万 | -2.88% | 10.95 | 1.16 |
12/19 | 1,989 | 1,995 | 1,963 | 1,990 | +0.05% | 1,486,900 | 8925億2949万 | -4.65% | 10.76 | 1.14 |
12/18 | 1,997 | 2,000 | 1,952 | 1,989 | -1.63% | 1,320,700 | 8920億8098万 | -4.83% | 10.76 | 1.14 |
12/15 | 2,019 | 2,032 | 2,016 | 2,022 | -0.2% | 1,351,900 | 9068億8173万 | -3.44% | 10.93 | 1.16 |
12/14 | 2,050 | 2,058 | 2,018 | 2,026 | -2.5% | 1,177,000 | 9086億7575万 | -3.34% | 10.96 | 1.16 |
12/13 | 2,084 | 2,093 | 2,069 | 2,078 | -0.29% | 994,700 | 9319億9813万 | -0.95% | 11.24 | 1.19 |
12/12 | 2,085 | 2,096 | 2,081 | 2,084 | +0.14% | 860,700 | 9346億8918万 | -0.67% | 11.27 | 1.19 |
12/11 | 2,051 | 2,081 | 2,051 | 2,081 | +1.51% | 1,151,500 | 9333億4366万 | -0.76% | 11.25 | 1.19 |
12/08 | 2,103 | 2,106 | 2,039 | 2,050 | -2.66% | 1,641,500 | 9194億3993万 | -2.19% | 11.08 | 1.17 |
12/07 | 2,120 | 2,126 | 2,098 | 2,106 | -1.03% | 891,900 | 9445億5634万 | +0.43% | 11.39 | 1.2 |
12/06 | 2,088 | 2,132 | 2,087 | 2,128 | +1.77% | 1,046,100 | 9544億2350万 | +1.58% | 11.51 | 1.22 |
12/05 | 2,075 | 2,097 | 2,075 | 2,091 | +0.29% | 841,300 | 9378億2873万 | +0.1% | 11.31 | 1.2 |
12/04 | 2,091 | 2,094 | 2,054 | 2,085 | -0.52% | 1,063,600 | 9351億3768万 | -0.05% | 11.27 | 1.19 |
12/01 | 2,092 | 2,098 | 2,077 | 2,096 | -0.24% | 1,417,800 | 9400億7126万 | +0.67% | 11.33 | 1.2 |
11/30 | 2,098 | 2,111 | 2,082 | 2,101 | 0% | 3,281,000 | 9423億1380万 | +1.06% | 11.36 | 1.2 |
11/29 | 2,109 | 2,130 | 2,100 | 2,101 | -1.04% | 1,037,900 | 9507億1780万 | +1.2% | 11.47 | 1.21 |
11/28 | 2,118 | 2,138 | 2,113 | 2,123 | +0.28% | 936,600 | 9606億7296万 | +2.46% | 11.59 | 1.23 |
11/27 | 2,136 | 2,150 | 2,116 | 2,117 | -0.94% | 1,131,900 | 9579億5792万 | +2.37% | 11.56 | 1.22 |
11/24 | 2,175 | 2,178 | 2,136 | 2,137 | -0.23% | 899,100 | 9670億806万 | +3.54% | 11.66 | 1.23 |
11/22 | 2,112 | 2,146 | 2,112 | 2,142 | +1.28% | 931,400 | 9692億7060万 | +3.98% | 11.69 | 1.24 |
11/21 | 2,120 | 2,131 | 2,110 | 2,115 | -0.24% | 982,800 | 9570億5290万 | +2.82% | 11.54 | 1.22 |
11/20 | 2,134 | 2,152 | 2,120 | 2,120 | -0.38% | 1,062,500 | 9593億1544万 | +3.21% | 11.57 | 1.22 |
11/17 | 2,088 | 2,128 | 2,088 | 2,128 | +1.96% | 1,007,100 | 9629億3550万 | +3.7% | 11.62 | 1.23 |
11/16 | 2,105 | 2,110 | 2,078 | 2,087 | -0.76% | 1,018,700 | 9443億8270万 | +1.71% | 11.39 | 1.21 |
11/15 | 2,100 | 2,108 | 2,084 | 2,103 | +1.15% | 1,119,400 | 9516億2282万 | +2.44% | 11.48 | 1.21 |
11/14 | 2,079 | 2,092 | 2,072 | 2,079 | +0.39% | 805,600 | 9407億6264万 | +1.27% | 11.35 | 1.2 |
11/13 | 2,079 | 2,085 | 2,066 | 2,071 | -0.38% | 814,400 | 9371億4258万 | +0.88% | 11.3 | 1.2 |
11/10 | 2,066 | 2,080 | 2,056 | 2,079 | +0.05% | 740,000 | 9407億6264万 | +1.22% | 11.35 | 1.2 |
11/09 | 2,070 | 2,081 | 2,057 | 2,078 | +0.14% | 912,600 | 9403億1013万 | +1.27% | 11.34 | 1.2 |
11/08 | 2,075 | 2,087 | 2,063 | 2,075 | +0.58% | 1,396,300 | 9389億5261万 | +1.12% | 11.33 | 1.2 |
11/07 | 2,060 | 2,086 | 2,049 | 2,063 | -0.72% | 1,049,500 | 9335億2252万 | +0.39% | 11.26 | 1.19 |
11/06 | 2,084 | 2,093 | 2,067 | 2,078 | +1.71% | 1,428,700 | 9403億1013万 | +0.92% | 11.34 | 1.2 |
11/02 | 2,102 | 2,102 | 2,033 | 2,043 | -2.2% | 1,417,200 | 9244億7238万 | -0.97% | 11.15 | 1.18 |
11/01 | 2,094 | 2,108 | 2,062 | 2,089 | +1.7% | 1,680,600 | 9452億8771万 | +0.92% | 11.4 | 1.21 |
10/31 | 2,003 | 2,059 | 1,984 | 2,054 | +3.95% | 2,434,200 | 9294億4996万 | -1.01% | 11.21 | 1.19 |
10/30 | 1,999 | 2,009 | 1,959 | 1,976 | -1.98% | 1,746,700 | 8941億5439万 | -5.09% | 10.79 | 1.14 |
10/27 | 2,008 | 2,016 | 1,998 | 2,016 | +1.26% | 1,021,200 | 9122億5468万 | -3.59% | 11 | 1.16 |
10/26 | 2,009 | 2,011 | 1,976 | 1,991 | -1.19% | 933,000 | 9009億4200万 | -5.15% | 10.87 | 1.15 |
10/25 | 2,024 | 2,036 | 2,007 | 2,015 | +0.15% | 922,800 | 9118億217万 | -4.46% | 11 | 1.16 |
10/24 | 2,020 | 2,021 | 1,973 | 2,012 | +0.05% | 1,051,800 | 9104億4465万 | -5.05% | 10.98 | 1.16 |
10/23 | 2,008 | 2,025 | 2,004 | 2,011 | -0.45% | 739,000 | 9099億9215万 | -5.59% | 10.98 | 1.16 |
10/20 | 2,024 | 2,027 | 2,002 | 2,020 | -0.05% | 898,000 | 9140億6471万 | -5.56% | 11.03 | 1.17 |
10/19 | 2,019 | 2,036 | 2,010 | 2,021 | -1.08% | 692,700 | 9145億1722万 | -5.91% | 11.03 | 1.17 |