PER
2023/10/26~2024/03/26
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 |
03/26 | 463 | 464 | 461 | 463 | -0.43% | 9,900 | 64億379万 | +0.87% | - | 0.37 |
03/25 | 467 | 467 | 463 | 465 | -0.43% | 7,600 | 64億3145万 | +1.53% | - | 0.38 |
03/22 | 467 | 468 | 464 | 467 | +0.43% | 8,800 | 64億5911万 | +1.97% | - | 0.38 |
03/21 | 462 | 467 | 461 | 465 | +0.65% | 29,400 | 64億3145万 | +1.31% | - | 0.38 |
03/19 | 462 | 463 | 459 | 462 | 0% | 3,800 | 63億8996万 | +0.43% | - | 0.37 |
03/18 | 457 | 463 | 457 | 462 | +1.54% | 11,500 | 63億8996万 | +0.22% | - | 0.37 |
03/15 | 455 | 459 | 454 | 455 | 0% | 7,500 | 62億9314万 | -1.52% | - | 0.37 |
03/14 | 456 | 458 | 455 | 455 | -0.22% | 2,100 | 62億9314万 | -1.73% | - | 0.37 |
03/13 | 456 | 458 | 454 | 456 | 0% | 5,800 | 63億697万 | -1.72% | - | 0.37 |
03/12 | 455 | 458 | 454 | 456 | +0.22% | 2,700 | 63億697万 | -1.94% | - | 0.37 |
03/11 | 459 | 459 | 455 | 455 | -0.66% | 8,200 | 62億9314万 | -2.36% | - | 0.37 |
03/08 | 456 | 461 | 456 | 458 | +0.22% | 13,100 | 63億3463万 | -1.93% | - | 0.37 |
03/07 | 459 | 461 | 457 | 457 | -0.22% | 8,100 | 63億2080万 | -2.35% | - | 0.37 |
03/06 | 457 | 460 | 454 | 458 | +0.22% | 14,000 | 63億3463万 | -2.35% | - | 0.37 |
03/05 | 455 | 457 | 454 | 457 | +0.44% | 13,400 | 63億2080万 | -2.97% | - | 0.37 |
03/04 | 456 | 456 | 455 | 455 | -0.22% | 8,700 | 62億9314万 | -3.6% | - | 0.37 |
03/01 | 455 | 459 | 454 | 456 | +0.22% | 6,900 | 63億697万 | -3.59% | - | 0.37 |
02/29 | 458 | 458 | 455 | 455 | -0.66% | 7,300 | 62億9314万 | -4.01% | - | 0.37 |
02/28 | 455 | 460 | 455 | 458 | +0.22% | 9,500 | 63億3463万 | -3.58% | - | 0.37 |
02/27 | 455 | 460 | 452 | 457 | +0.44% | 16,700 | 63億2080万 | -3.79% | - | 0.37 |
02/26 | 455 | 458 | 454 | 455 | +0.44% | 4,100 | 62億9314万 | -4.41% | - | 0.37 |
02/22 | 458 | 462 | 453 | 453 | -1.52% | 19,600 | 62億6548万 | -5.03% | - | 0.37 |
02/21 | 460 | 463 | 460 | 460 | -0.43% | 2,900 | 63億6230万 | -3.77% | - | 0.37 |
02/20 | 462 | 464 | 460 | 462 | +0.22% | 5,200 | 63億8996万 | -3.35% | - | 0.37 |
02/19 | 460 | 465 | 460 | 461 | 0% | 7,900 | 63億7613万 | -3.76% | - | 0.37 |
02/16 | 453 | 462 | 453 | 461 | +1.32% | 38,900 | 63億7613万 | -3.96% | - | 0.37 |
02/15 | 462 | 467 | 452 | 455 | -6.76% | 119,200 | 62億9314万 | -5.41% | - | 0.37 |
02/14 | 489 | 492 | 488 | 488 | -0.2% | 9,600 | 67億4957万 | +1.24% | - | 0.39 |
02/13 | 486 | 492 | 485 | 489 | +0.62% | 14,400 | 67億6340万 | +1.45% | - | 0.4 |
02/09 | 485 | 486 | 483 | 486 | -0.61% | 13,800 | 67億2191万 | +1.04% | - | 0.39 |
02/08 | 486 | 489 | 484 | 489 | +0.62% | 8,200 | 67億6340万 | +1.66% | - | 0.4 |
02/07 | 483 | 488 | 483 | 486 | +0.21% | 8,800 | 67億2191万 | +1.25% | - | 0.39 |
02/06 | 480 | 487 | 480 | 485 | +0.83% | 12,300 | 67億807万 | +1.04% | - | 0.39 |
02/05 | 485 | 485 | 479 | 481 | +0.21% | 35,800 | 66億5275万 | +0.42% | - | 0.39 |
02/02 | 482 | 484 | 479 | 480 | -0.62% | 5,500 | 66億3892万 | +0.21% | - | 0.39 |
02/01 | 484 | 484 | 480 | 483 | -0.21% | 3,400 | 66億8041万 | +0.84% | - | 0.39 |
01/31 | 479 | 486 | 479 | 484 | +1.68% | 23,100 | 66億9424万 | +1.26% | - | 0.39 |
01/30 | 498 | 498 | 476 | 476 | -3.64% | 66,200 | 65億8359万 | -0.42% | - | 0.38 |
01/29 | 483 | 494 | 483 | 494 | +2.28% | 27,200 | 68億3255万 | +3.35% | - | 0.4 |
01/26 | 483 | 484 | 481 | 483 | +0.42% | 4,700 | 66億8041万 | +1.26% | - | 0.39 |
01/25 | 481 | 487 | 481 | 481 | 0% | 28,500 | 66億5275万 | +0.84% | - | 0.39 |
01/24 | 479 | 483 | 479 | 481 | +0.42% | 7,300 | 66億5275万 | +0.84% | - | 0.39 |
01/23 | 478 | 481 | 476 | 479 | +0.63% | 9,200 | 66億2509万 | +0.42% | - | 0.39 |
01/22 | 475 | 478 | 475 | 476 | +0.21% | 3,400 | 65億8359万 | -0.21% | - | 0.38 |
01/19 | 475 | 478 | 475 | 475 | 0% | 10,900 | 65億6976万 | -0.42% | - | 0.38 |
01/18 | 476 | 480 | 475 | 475 | 0% | 2,300 | 65億6976万 | -0.42% | - | 0.38 |
01/17 | 476 | 478 | 475 | 475 | -0.21% | 5,000 | 65億6976万 | -0.42% | - | 0.38 |
01/16 | 478 | 480 | 476 | 476 | -0.42% | 5,400 | 65億8359万 | -0.42% | - | 0.38 |
01/15 | 479 | 480 | 478 | 478 | -0.21% | 4,600 | 66億1126万 | 0% | - | 0.39 |
01/12 | 481 | 482 | 476 | 479 | -0.83% | 14,300 | 66億2509万 | 0% | - | 0.39 |
01/11 | 485 | 485 | 483 | 483 | 0% | 5,100 | 66億8041万 | +0.84% | - | 0.39 |
01/10 | 482 | 486 | 481 | 483 | -0.21% | 66,900 | 66億8041万 | +0.84% | - | 0.39 |
01/09 | 481 | 485 | 480 | 484 | +1.26% | 12,300 | 66億9424万 | +1.04% | - | 0.39 |
01/05 | 479 | 481 | 478 | 478 | +0.21% | 8,100 | 66億1126万 | -0.21% | - | 0.39 |
01/04 | 475 | 477 | 475 | 477 | 0% | 2,100 | 65億9743万 | -0.63% | - | 0.39 |
2023 |
12/29 | 477 | 478 | 475 | 477 | +0.42% | 10,400 | 65億9743万 | -0.63% | - | 0.39 |
12/28 | 470 | 475 | 470 | 475 | +1.06% | 14,900 | 65億6976万 | -1.04% | - | 0.38 |
12/27 | 466 | 471 | 466 | 470 | +0.64% | 36,900 | 65億61万 | -2.29% | - | 0.38 |
12/26 | 472 | 474 | 461 | 467 | -1.48% | 29,600 | 64億5911万 | -3.11% | - | 0.38 |
12/25 | 475 | 476 | 471 | 474 | -0.21% | 19,300 | 65億5593万 | -1.66% | - | 0.38 |
12/22 | 476 | 478 | 475 | 475 | 0% | 7,600 | 65億6976万 | -1.66% | - | 0.38 |
12/21 | 477 | 478 | 475 | 475 | -0.84% | 8,500 | 65億6976万 | -1.66% | - | 0.38 |
12/20 | 476 | 480 | 476 | 479 | -0.21% | 14,000 | 66億2509万 | -0.83% | - | 0.39 |
12/19 | 475 | 481 | 475 | 480 | +1.05% | 9,000 | 66億3892万 | -0.83% | - | 0.39 |
12/18 | 477 | 477 | 475 | 475 | -0.63% | 5,600 | 65億6976万 | -1.86% | - | 0.38 |
12/15 | 475 | 478 | 475 | 478 | +0.63% | 6,300 | 66億1126万 | -1.44% | - | 0.39 |
12/14 | 478 | 478 | 475 | 475 | -0.84% | 6,800 | 65億6976万 | -2.26% | - | 0.38 |
12/13 | 480 | 480 | 475 | 479 | -0.21% | 14,400 | 66億2509万 | -1.44% | - | 0.39 |
12/12 | 483 | 484 | 480 | 480 | -0.41% | 15,300 | 66億3892万 | -1.44% | - | 0.39 |
12/11 | 481 | 483 | 481 | 482 | 0% | 4,400 | 66億6658万 | -1.03% | - | 0.39 |
12/08 | 485 | 485 | 481 | 482 | -0.62% | 20,900 | 66億6658万 | -1.03% | - | 0.39 |
12/07 | 489 | 489 | 485 | 485 | -0.21% | 4,300 | 67億807万 | -0.61% | - | 0.39 |
12/06 | 485 | 488 | 484 | 486 | +0.21% | 4,700 | 67億2191万 | -0.41% | - | 0.39 |
12/05 | 489 | 490 | 485 | 485 | -0.41% | 7,200 | 67億807万 | -0.41% | - | 0.39 |
12/04 | 487 | 490 | 486 | 487 | 0% | 237,700 | 67億3574万 | -0.2% | - | 0.39 |
12/01 | 487 | 488 | 487 | 487 | -0.41% | 3,700 | 67億3574万 | -0.2% | - | 0.39 |
11/30 | 489 | 489 | 486 | 489 | +0.41% | 6,000 | 67億6340万 | +0.2% | - | 0.4 |
11/29 | 487 | 489 | 486 | 487 | 0% | 3,200 | 67億3574万 | 0% | - | 0.39 |
11/28 | 486 | 490 | 486 | 487 | +0.21% | 7,600 | 67億3574万 | 0% | - | 0.39 |
11/27 | 487 | 487 | 485 | 486 | -0.21% | 8,800 | 67億2191万 | -0.21% | - | 0.39 |
11/24 | 487 | 500 | 486 | 487 | 0% | 6,600 | 67億3574万 | 0% | - | 0.39 |
11/22 | 488 | 489 | 486 | 487 | +0.21% | 3,800 | 67億3574万 | -0.2% | - | 0.39 |
11/21 | 482 | 487 | 482 | 486 | +0.83% | 7,200 | 67億2191万 | -0.41% | - | 0.39 |
11/20 | 481 | 486 | 481 | 482 | -0.21% | 7,400 | 66億6658万 | -1.23% | - | 0.39 |
11/17 | 485 | 488 | 483 | 483 | +0.42% | 13,300 | 66億8041万 | -1.02% | - | 0.39 |
11/16 | 484 | 485 | 481 | 481 | 0% | 14,700 | 66億5275万 | -1.43% | - | 0.39 |
11/15 | 483 | 489 | 480 | 481 | -3.99% | 23,000 | 66億5275万 | -1.43% | - | 0.39 |
11/14 | 496 | 510 | 493 | 501 | +1.42% | 25,300 | 69億2937万 | +2.45% | - | 0.4 |
11/13 | 497 | 497 | 490 | 494 | +0.82% | 13,300 | 68億3255万 | +1.23% | - | 0.4 |
11/10 | 492 | 493 | 490 | 490 | -0.41% | 6,700 | 67億7723万 | +0.41% | - | 0.4 |
11/09 | 490 | 493 | 487 | 492 | +1.23% | 4,800 | 68億489万 | +0.82% | - | 0.4 |
11/08 | 490 | 490 | 485 | 486 | -0.82% | 5,300 | 67億2191万 | -0.41% | - | 0.39 |
11/07 | 491 | 494 | 489 | 490 | -0.81% | 18,100 | 67億7723万 | +0.2% | - | 0.4 |
11/06 | 494 | 494 | 491 | 494 | +1.02% | 3,200 | 68億3255万 | +1.02% | - | 0.4 |
11/02 | 490 | 493 | 486 | 489 | -0.2% | 11,400 | 67億6340万 | -0.2% | - | 0.4 |
11/01 | 485 | 490 | 485 | 490 | +1.24% | 8,500 | 67億7723万 | -0.2% | - | 0.4 |
10/31 | 486 | 486 | 483 | 484 | +0.41% | 15,200 | 66億9424万 | -1.63% | - | 0.39 |
10/30 | 485 | 491 | 482 | 482 | -1.43% | 60,100 | 66億6658万 | -2.23% | - | 0.39 |
10/27 | 486 | 489 | 486 | 489 | +0.82% | 4,300 | 67億6340万 | -1.01% | - | 0.4 |
10/26 | 485 | 487 | 484 | 485 | -0.41% | 11,300 | 67億807万 | -1.82% | - | 0.39 |