PER
2023/09/27~2024/02/26
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 |
02/26 | 2,297 | 2,365 | 2,297 | 2,344 | +2.72% | 85,700 | 1350億1440万 | -1.14% | 19.46 | 2.64 |
02/22 | 2,245 | 2,285 | 2,235 | 2,282 | +2.38% | 64,300 | 1314億4320万 | -4% | 18.95 | 2.57 |
02/21 | 2,257 | 2,272 | 2,228 | 2,229 | -1.24% | 57,800 | 1283億9040万 | -6.46% | 18.51 | 2.51 |
02/20 | 2,269 | 2,279 | 2,249 | 2,257 | -0.04% | 72,200 | 1300億320万 | -5.6% | 18.74 | 2.54 |
02/19 | 2,248 | 2,260 | 2,225 | 2,258 | +0.44% | 62,100 | 1300億6080万 | -5.88% | 18.75 | 2.54 |
02/16 | 2,233 | 2,263 | 2,208 | 2,248 | +1.77% | 70,200 | 1294億8480万 | -6.53% | 18.67 | 2.53 |
02/15 | 2,229 | 2,257 | 2,203 | 2,209 | -0.81% | 63,200 | 1272億3840万 | -8.45% | 18.34 | 2.49 |
02/14 | 2,262 | 2,286 | 2,202 | 2,227 | -1.68% | 121,000 | 1282億7520万 | -8.09% | 18.49 | 2.51 |
02/13 | 2,289 | 2,322 | 2,265 | 2,265 | -0.92% | 172,000 | 1304億6400万 | -6.83% | 18.81 | 2.55 |
02/09 | 2,251 | 2,295 | 2,241 | 2,286 | +1.11% | 92,600 | 1316億7360万 | -6.23% | 18.98 | 2.57 |
02/08 | 2,201 | 2,270 | 2,182 | 2,261 | +2.73% | 95,800 | 1302億3360万 | -7.56% | 18.77 | 2.54 |
02/07 | 2,262 | 2,273 | 2,201 | 2,201 | -2.74% | 131,300 | 1267億7760万 | -10.31% | 18.28 | 2.48 |
02/06 | 2,266 | 2,277 | 2,245 | 2,263 | 0% | 135,900 | 1303億4880万 | -8.23% | 18.79 | 2.55 |
02/05 | 2,315 | 2,315 | 2,259 | 2,263 | -2.2% | 164,800 | 1303億4880万 | -8.53% | 18.79 | 2.55 |
02/02 | 2,420 | 2,443 | 2,314 | 2,314 | -4.77% | 161,200 | 1332億8640万 | -6.73% | 19.21 | 2.6 |
02/01 | 2,470 | 2,518 | 2,430 | 2,430 | -1.34% | 198,700 | 1399億6800万 | -2.17% | 20.18 | 2.73 |
01/31 | 2,525 | 2,586 | 2,405 | 2,463 | -3.41% | 233,300 | 1418億6880万 | -0.77% | 20.45 | 2.77 |
01/30 | 2,551 | 2,567 | 2,545 | 2,550 | 0% | 76,800 | 1468億8000万 | +2.95% | 21.17 | 2.87 |
01/29 | 2,560 | 2,562 | 2,504 | 2,550 | -0.2% | 90,300 | 1468億8000万 | +3.28% | 21.17 | 2.87 |
01/26 | 2,567 | 2,571 | 2,545 | 2,555 | -0.54% | 60,000 | 1471億6800万 | +3.82% | 21.21 | 2.88 |
01/25 | 2,551 | 2,578 | 2,546 | 2,569 | +0.51% | 60,400 | 1479億7440万 | +4.73% | 21.33 | 2.89 |
01/24 | 2,530 | 2,565 | 2,525 | 2,556 | +0.24% | 68,200 | 1472億2560万 | +4.5% | 21.22 | 2.88 |
01/23 | 2,580 | 2,580 | 2,531 | 2,550 | -1.85% | 92,700 | 1468億8000万 | +4.55% | 21.17 | 2.87 |
01/22 | 2,600 | 2,608 | 2,562 | 2,598 | +2.28% | 99,000 | 1496億4480万 | +6.83% | 21.57 | 2.92 |
01/19 | 2,530 | 2,557 | 2,518 | 2,540 | +1.97% | 135,200 | 1463億400万 | +4.79% | 21.09 | 2.86 |
01/18 | 2,474 | 2,495 | 2,457 | 2,491 | +1.96% | 83,300 | 1434億8160万 | +2.98% | 20.68 | 2.8 |
01/17 | 2,446 | 2,465 | 2,427 | 2,443 | +0.21% | 66,600 | 1407億1680万 | +1.12% | 20.28 | 2.75 |
01/16 | 2,465 | 2,471 | 2,416 | 2,438 | -0.57% | 64,300 | 1404億2880万 | +0.95% | 20.24 | 2.74 |
01/15 | 2,400 | 2,457 | 2,400 | 2,452 | +2% | 56,300 | 1412億3520万 | +1.57% | 20.36 | 2.76 |
01/12 | 2,461 | 2,473 | 2,381 | 2,404 | -1.27% | 66,400 | 1384億7040万 | -0.33% | 19.96 | 2.71 |
01/11 | 2,474 | 2,488 | 2,435 | 2,435 | -1.1% | 50,300 | 1402億5600万 | +0.87% | 20.22 | 2.74 |
01/10 | 2,444 | 2,482 | 2,444 | 2,462 | +0.94% | 43,300 | 1418億1120万 | +1.95% | 20.44 | 2.77 |
01/09 | 2,410 | 2,451 | 2,402 | 2,439 | +0.45% | 56,500 | 1404億8640万 | +0.99% | 20.25 | 2.74 |
01/05 | 2,488 | 2,505 | 2,428 | 2,428 | -2.29% | 44,400 | 1398億5280万 | +0.54% | 20.16 | 2.73 |
01/04 | 2,470 | 2,488 | 2,430 | 2,485 | +0.28% | 44,600 | 1431億3600万 | +2.9% | 20.63 | 2.8 |
2023 |
12/29 | 2,518 | 2,518 | 2,461 | 2,478 | -0.64% | 45,200 | 1427億3280万 | +2.74% | 20.57 | 2.92 |
12/28 | 2,454 | 2,499 | 2,454 | 2,494 | +1.34% | 63,900 | 1436億5440万 | +3.53% | 20.71 | 2.94 |
12/27 | 2,477 | 2,479 | 2,429 | 2,461 | +0.49% | 72,500 | 1417億5360万 | +2.24% | 20.43 | 2.9 |
12/26 | 2,400 | 2,449 | 2,400 | 2,449 | +2.86% | 69,600 | 1410億6240万 | +1.74% | 20.33 | 2.89 |
12/25 | 2,409 | 2,416 | 2,381 | 2,381 | +0.25% | 42,600 | 1371億4560万 | -1.2% | 19.77 | 2.81 |
12/22 | 2,352 | 2,382 | 2,352 | 2,375 | +0.98% | 55,900 | 1368億 | -1.62% | 19.72 | 2.8 |
12/21 | 2,334 | 2,365 | 2,330 | 2,352 | +0.64% | 48,200 | 1354億7520万 | -2.81% | 19.53 | 2.77 |
12/20 | 2,358 | 2,365 | 2,333 | 2,337 | -1.18% | 42,900 | 1346億1120万 | -3.71% | 19.4 | 2.76 |
12/19 | 2,340 | 2,365 | 2,339 | 2,365 | +1.24% | 45,000 | 1362億2400万 | -2.71% | 19.64 | 2.79 |
12/18 | 2,386 | 2,392 | 2,330 | 2,336 | -2.54% | 86,100 | 1345億5360万 | -4.11% | 19.4 | 2.75 |
12/15 | 2,378 | 2,401 | 2,373 | 2,397 | +0.8% | 64,700 | 1380億6720万 | -1.92% | 19.9 | 2.83 |
12/14 | 2,400 | 2,425 | 2,369 | 2,378 | -0.54% | 66,800 | 1369億7280万 | -2.9% | 19.74 | 2.8 |
12/13 | 2,409 | 2,417 | 2,391 | 2,391 | -0.21% | 57,900 | 1377億2160万 | -2.57% | 19.85 | 2.82 |
12/12 | 2,434 | 2,434 | 2,383 | 2,396 | -0.99% | 45,500 | 1380億960万 | -2.56% | 19.89 | 2.82 |
12/11 | 2,382 | 2,427 | 2,382 | 2,420 | +1.17% | 60,800 | 1393億9200万 | -1.87% | 20.09 | 2.85 |
12/08 | 2,394 | 2,450 | 2,376 | 2,392 | -1.16% | 78,700 | 1377億7920万 | -3.2% | 19.86 | 2.82 |
12/07 | 2,416 | 2,425 | 2,398 | 2,420 | -0.62% | 65,000 | 1393億9200万 | -2.42% | 20.09 | 2.85 |
12/06 | 2,410 | 2,441 | 2,410 | 2,435 | +1.88% | 62,700 | 1402億5600万 | -1.93% | 20.22 | 2.87 |
12/05 | 2,436 | 2,447 | 2,384 | 2,390 | -2.65% | 72,600 | 1376億6400万 | -3.94% | 19.84 | 2.82 |
12/04 | 2,461 | 2,474 | 2,425 | 2,455 | -0.12% | 48,600 | 1414億800万 | -1.56% | 20.38 | 2.89 |
12/01 | 2,466 | 2,466 | 2,438 | 2,458 | +0.24% | 62,300 | 1415億8080万 | -1.56% | 20.41 | 2.9 |
11/30 | 2,440 | 2,470 | 2,432 | 2,452 | -0.04% | 70,400 | 1412億3520万 | -2% | 20.36 | 2.89 |
11/29 | 2,408 | 2,455 | 2,408 | 2,453 | +1.41% | 50,300 | 1412億9280万 | -2.23% | 20.37 | 2.89 |
11/28 | 2,409 | 2,429 | 2,390 | 2,419 | +0.29% | 55,000 | 1393億3440万 | -3.74% | 20.08 | 2.85 |
11/27 | 2,428 | 2,446 | 2,399 | 2,412 | +0.17% | 49,600 | 1389億3120万 | -4.32% | 20.03 | 2.84 |
11/24 | 2,455 | 2,469 | 2,404 | 2,408 | -1.71% | 53,600 | 1387億80万 | -4.86% | 19.99 | 2.84 |
11/22 | 2,451 | 2,494 | 2,445 | 2,450 | -0.57% | 54,500 | 1411億2000万 | -3.69% | 20.34 | 2.89 |
11/21 | 2,482 | 2,483 | 2,446 | 2,464 | -1.68% | 68,700 | 1419億2640万 | -3.49% | 20.46 | 2.9 |
11/20 | 2,510 | 2,550 | 2,492 | 2,506 | +0.24% | 92,800 | 1443億4560万 | -2.19% | 20.81 | 2.95 |
11/17 | 2,518 | 2,518 | 2,442 | 2,500 | -0.16% | 125,400 | 1440億 | -2.69% | 20.76 | 2.95 |
11/16 | 2,484 | 2,508 | 2,443 | 2,504 | -1.18% | 90,800 | 1442億3040万 | -2.87% | 20.79 | 2.95 |
11/15 | 2,485 | 2,534 | 2,480 | 2,534 | +3.56% | 110,000 | 1459億5840万 | -2.01% | 21.04 | 2.99 |
11/14 | 2,471 | 2,487 | 2,424 | 2,447 | -1.37% | 89,300 | 1409億4720万 | -5.67% | 20.32 | 2.88 |
11/13 | 2,531 | 2,531 | 2,465 | 2,481 | -1.98% | 70,000 | 1429億560万 | -4.72% | 20.6 | 2.92 |
11/10 | 2,510 | 2,534 | 2,495 | 2,531 | -0.16% | 43,200 | 1457億8560万 | -3.06% | 21.01 | 2.98 |
11/09 | 2,499 | 2,537 | 2,486 | 2,535 | +1.44% | 48,000 | 1460億1600万 | -3.1% | 21.05 | 2.99 |
11/08 | 2,502 | 2,534 | 2,492 | 2,499 | -0.12% | 77,200 | 1439億4240万 | -4.65% | 20.75 | 2.95 |
11/07 | 2,582 | 2,582 | 2,500 | 2,502 | -3.1% | 66,500 | 1441億1520万 | -4.79% | 20.77 | 2.95 |
11/06 | 2,548 | 2,610 | 2,519 | 2,582 | +1.22% | 113,300 | 1487億2320万 | -2.12% | 21.44 | 3.04 |
11/02 | 2,634 | 2,644 | 2,510 | 2,551 | -2.3% | 245,700 | 1469億3760万 | -3.63% | 21.18 | 3.01 |
11/01 | 2,582 | 2,634 | 2,512 | 2,611 | +4.57% | 261,600 | 1503億9360万 | -1.81% | 21.68 | 3.08 |
10/31 | 2,557 | 2,650 | 2,431 | 2,497 | -2% | 360,800 | 1438億2720万 | -6.37% | 20.73 | 2.94 |
10/30 | 2,577 | 2,589 | 2,519 | 2,548 | -0.55% | 94,900 | 1467億6480万 | -4.93% | 21.16 | 3 |
10/27 | 2,533 | 2,565 | 2,525 | 2,562 | +1.87% | 63,000 | 1475億7120万 | -4.79% | 21.27 | 3.02 |
10/26 | 2,568 | 2,572 | 2,511 | 2,515 | -2.82% | 67,600 | 1448億6400万 | -6.89% | 20.88 | 2.96 |
10/25 | 2,617 | 2,638 | 2,581 | 2,588 | -1.07% | 114,100 | 1490億6880万 | -4.61% | 21.49 | 3.05 |
10/24 | 2,567 | 2,629 | 2,489 | 2,616 | +1.91% | 136,100 | 1506億8160万 | -3.96% | 21.72 | 3.08 |
10/23 | 2,585 | 2,600 | 2,530 | 2,567 | -1.53% | 130,200 | 1478億5920万 | -6.11% | 21.31 | 3.03 |
10/20 | 2,640 | 2,647 | 2,594 | 2,607 | -2.47% | 141,600 | 1501億6320万 | -5.06% | 21.65 | 3.07 |
10/19 | 2,675 | 2,696 | 2,656 | 2,673 | -1.69% | 66,700 | 1539億6480万 | -3.01% | 22.19 | 3.15 |
10/18 | 2,718 | 2,726 | 2,683 | 2,719 | +0.93% | 52,200 | 1566億1440万 | -1.66% | 22.58 | 3.21 |
10/17 | 2,690 | 2,721 | 2,677 | 2,694 | +0.86% | 61,000 | 1551億7440万 | -2.78% | 22.37 | 3.18 |
10/16 | 2,709 | 2,716 | 2,658 | 2,671 | -0.56% | 85,600 | 1538億4960万 | -3.96% | 22.18 | 3.15 |
10/13 | 2,725 | 2,744 | 2,682 | 2,686 | -1.43% | 74,000 | 1547億1360万 | -3.8% | 22.3 | 3.17 |
10/12 | 2,727 | 2,738 | 2,714 | 2,725 | +0.29% | 63,000 | 1569億6000万 | -2.75% | 22.63 | 3.21 |
10/11 | 2,733 | 2,745 | 2,704 | 2,717 | -0.59% | 81,400 | 1564億9920万 | -3.24% | 22.56 | 3.2 |
10/10 | 2,679 | 2,746 | 2,679 | 2,733 | +2.02% | 181,700 | 1574億2080万 | -2.88% | 22.69 | 3.22 |
10/06 | 2,677 | 2,694 | 2,666 | 2,679 | +0.04% | 92,700 | 1543億1040万 | -4.97% | 22.24 | 3.16 |
10/05 | 2,652 | 2,692 | 2,631 | 2,678 | +1.4% | 146,300 | 1542億5280万 | -5.2% | 22.24 | 3.16 |
10/04 | 2,617 | 2,655 | 2,604 | 2,641 | -0.45% | 104,100 | 1521億2160万 | -6.68% | 21.93 | 3.11 |
10/03 | 2,685 | 2,710 | 2,649 | 2,653 | -0.82% | 79,200 | 1528億1280万 | -6.65% | 22.03 | 3.13 |
10/02 | 2,750 | 2,756 | 2,669 | 2,675 | -2.8% | 101,600 | 1540億8000万 | -6.24% | 22.21 | 3.15 |
09/29 | 2,818 | 2,827 | 2,735 | 2,752 | -2.55% | 109,400 | 1585億1520万 | -3.81% | 22.82 | 3.27 |
09/28 | 2,810 | 2,845 | 2,801 | 2,824 | -0.81% | 144,700 | 1626億6240万 | -1.47% | 23.41 | 3.35 |
09/27 | 2,810 | 2,851 | 2,793 | 2,847 | +1.32% | 239,000 | 1639億8720万 | -0.7% | 23.6 | 3.38 |