PER
2023/10/02~2024/02/29
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 |
02/29 | 317 | 318 | 314 | 318 | 0% | 54,500 | 99億8297万 | +2.25% | 9.6 | 1.02 |
02/28 | 317 | 324 | 317 | 318 | -0.31% | 116,300 | 99億8297万 | +1.92% | 9.6 | 1.02 |
02/27 | 318 | 320 | 315 | 319 | +0.31% | 138,200 | 100億1437万 | +2.24% | 9.63 | 1.02 |
02/26 | 317 | 321 | 314 | 318 | +0.95% | 167,700 | 99億8297万 | +1.92% | 9.6 | 1.02 |
02/22 | 314 | 316 | 310 | 315 | +1.29% | 112,700 | 98億8879万 | +1.29% | 9.5 | 1.01 |
02/21 | 313 | 313 | 308 | 311 | -0.32% | 79,000 | 97億6322万 | 0% | 9.38 | 0.99 |
02/20 | 323 | 323 | 312 | 312 | -2.19% | 160,700 | 97億9462万 | +0.32% | 9.41 | 1 |
02/19 | 318 | 324 | 316 | 319 | +0.63% | 205,900 | 100億1437万 | +2.24% | 9.63 | 1.02 |
02/16 | 312 | 320 | 310 | 317 | +2.59% | 226,800 | 99億5158万 | +1.93% | 9.57 | 1.01 |
02/15 | 306 | 311 | 301 | 309 | +2.32% | 234,100 | 97億44万 | -0.96% | 9.32 | 0.99 |
02/14 | 302 | 304 | 296 | 302 | -0.98% | 287,600 | 94億8069万 | -3.21% | 9.11 | 0.96 |
02/13 | 304 | 305 | 300 | 305 | +0.66% | 140,400 | 95億7486万 | -2.24% | 9.2 | 0.97 |
02/09 | 302 | 304 | 300 | 303 | 0% | 97,400 | 95億1208万 | -3.19% | 9.14 | 0.97 |
02/08 | 301 | 306 | 299 | 303 | +0.66% | 189,800 | 95億1208万 | -3.19% | 9.14 | 0.97 |
02/07 | 303 | 303 | 300 | 301 | -0.66% | 78,300 | 94億4929万 | -4.14% | 9.08 | 0.96 |
02/06 | 303 | 305 | 298 | 303 | 0% | 121,200 | 95億1208万 | -3.81% | 9.14 | 0.97 |
02/05 | 304 | 305 | 301 | 303 | 0% | 120,800 | 95億1208万 | -4.11% | 9.14 | 0.97 |
02/02 | 305 | 305 | 299 | 303 | -0.33% | 222,600 | 95億1208万 | -4.42% | 9.14 | 0.97 |
02/01 | 316 | 316 | 304 | 304 | -3.8% | 291,400 | 95億4347万 | -4.4% | 9.17 | 0.97 |
01/31 | 317 | 317 | 311 | 316 | 0% | 179,900 | 99億2019万 | -0.94% | 9.54 | 1.01 |
01/30 | 320 | 321 | 316 | 316 | -0.94% | 313,200 | 99億2019万 | -1.25% | 9.54 | 1.01 |
01/29 | 318 | 322 | 318 | 319 | +0.63% | 113,100 | 100億1437万 | -0.62% | 9.63 | 1.02 |
01/26 | 318 | 320 | 316 | 317 | -0.63% | 138,100 | 99億5158万 | -1.55% | 9.57 | 1.01 |
01/25 | 317 | 323 | 317 | 319 | +0.63% | 132,900 | 100億1437万 | -1.24% | 9.63 | 1.02 |
01/24 | 319 | 321 | 316 | 317 | -1.25% | 120,800 | 99億5158万 | -2.16% | 9.57 | 1.01 |
01/23 | 326 | 326 | 319 | 321 | -2.13% | 172,300 | 100億7715万 | -0.93% | 9.69 | 1.02 |
01/22 | 319 | 330 | 315 | 328 | +5.13% | 540,600 | 102億9690万 | +0.92% | 9.9 | 1.05 |
01/19 | 313 | 314 | 311 | 312 | 0% | 121,200 | 97億9462万 | -4% | 9.41 | 1 |
01/18 | 314 | 314 | 311 | 312 | +0.97% | 85,200 | 97億9462万 | -4.29% | 9.41 | 1 |
01/17 | 316 | 316 | 309 | 309 | -1.28% | 164,200 | 97億44万 | -5.5% | 9.32 | 0.99 |
01/16 | 318 | 319 | 313 | 313 | -1.88% | 125,800 | 98億2601万 | -4.86% | 9.44 | 1 |
01/15 | 313 | 319 | 311 | 319 | +2.24% | 135,300 | 100億1437万 | -3.33% | 9.63 | 1.02 |
01/12 | 319 | 321 | 310 | 312 | -3.11% | 184,400 | 97億9462万 | -5.74% | 9.41 | 1 |
01/11 | 322 | 322 | 318 | 322 | +1.58% | 138,100 | 101億855万 | -3.3% | 9.72 | 1.03 |
01/10 | 318 | 318 | 314 | 317 | +0.63% | 115,200 | 99億5158万 | -5.09% | 9.57 | 1.01 |
01/09 | 315 | 319 | 313 | 315 | +1.29% | 181,500 | 98億8879万 | -5.97% | 9.5 | 1.01 |
01/05 | 323 | 323 | 311 | 311 | -2.51% | 145,200 | 97億6322万 | -7.72% | 9.38 | 0.99 |
01/04 | 312 | 319 | 309 | 319 | +0.95% | 143,000 | 100億1437万 | -5.9% | 9.63 | 1.02 |
2023 |
12/29 | 321 | 323 | 315 | 316 | -2.17% | 179,800 | 99億2019万 | -7.33% | 45.41 | 1.01 |
12/28 | 316 | 326 | 313 | 323 | -2.71% | 566,700 | 101億3994万 | -5.83% | 46.41 | 1.03 |
12/27 | 336 | 337 | 325 | 332 | +1.22% | 1,131,300 | 104億2248万 | -3.49% | 47.7 | 1.06 |
12/26 | 332 | 332 | 325 | 328 | -0.91% | 288,000 | 102億9690万 | -4.93% | 47.13 | 1.05 |
12/25 | 339 | 342 | 331 | 331 | -2.36% | 287,900 | 103億9108万 | -4.34% | 47.56 | 1.06 |
12/22 | 338 | 342 | 336 | 339 | +0.59% | 162,800 | 106億4223万 | -2.31% | 48.71 | 1.08 |
12/21 | 339 | 341 | 334 | 337 | -2.32% | 190,800 | 105億7944万 | -2.88% | 48.42 | 1.08 |
12/20 | 343 | 349 | 340 | 345 | +1.17% | 196,200 | 108億3059万 | -0.58% | 49.57 | 1.1 |
12/19 | 341 | 343 | 336 | 341 | +0.59% | 141,700 | 107億501万 | -1.73% | 49 | 1.09 |
12/18 | 341 | 350 | 333 | 339 | +2.42% | 359,700 | 106億4223万 | -2.31% | 48.71 | 1.08 |
12/15 | 324 | 331 | 324 | 331 | +2.16% | 107,300 | 103億9108万 | -4.61% | 47.56 | 1.06 |
12/14 | 338 | 339 | 322 | 324 | -4.71% | 267,600 | 101億7133万 | -6.9% | 46.55 | 1.03 |
12/13 | 337 | 359 | 331 | 340 | +1.49% | 884,700 | 106億7362万 | -2.3% | 48.85 | 1.09 |
12/12 | 345 | 345 | 335 | 335 | -2.33% | 149,500 | 105億1666万 | -4.01% | 48.14 | 1.07 |
12/11 | 340 | 345 | 340 | 343 | +1.78% | 128,600 | 107億6780万 | -1.72% | 49.29 | 1.09 |
12/08 | 344 | 347 | 336 | 337 | -2.6% | 223,100 | 105億7944万 | -3.16% | 48.42 | 1.08 |
12/07 | 349 | 350 | 346 | 346 | -1.14% | 121,200 | 108億6198万 | -0.57% | 49.72 | 1.1 |
12/06 | 349 | 353 | 349 | 350 | +0.57% | 90,800 | 109億8755万 | +0.86% | 50.29 | 1.12 |
12/05 | 353 | 353 | 347 | 348 | -1.42% | 93,400 | 109億2476万 | +0.58% | 50 | 1.11 |
12/04 | 343 | 355 | 343 | 353 | +1.44% | 131,500 | 110億8173万 | +2.32% | 50.72 | 1.13 |
12/01 | 353 | 354 | 346 | 348 | -1.42% | 112,400 | 109億2476万 | +1.16% | 50 | 1.11 |
11/30 | 357 | 357 | 351 | 353 | -1.67% | 163,600 | 110億8173万 | +3.22% | 50.72 | 1.13 |
11/29 | 364 | 364 | 357 | 359 | -1.1% | 121,500 | 112億7009万 | +4.97% | 51.58 | 1.15 |
11/28 | 363 | 366 | 360 | 363 | 0% | 105,500 | 113億9566万 | +6.45% | 52.16 | 1.16 |
11/27 | 364 | 372 | 361 | 363 | +1.11% | 188,800 | 113億9566万 | +6.76% | 52.16 | 1.16 |
11/24 | 353 | 364 | 353 | 359 | +1.41% | 195,500 | 112億7009万 | +6.21% | 51.58 | 1.15 |
11/22 | 350 | 354 | 349 | 354 | +0.85% | 77,600 | 111億1312万 | +4.73% | 50.87 | 1.13 |
11/21 | 354 | 357 | 349 | 351 | -0.85% | 105,500 | 110億1894万 | +4.15% | 50.43 | 1.12 |
11/20 | 354 | 358 | 351 | 354 | 0% | 114,200 | 111億1312万 | +5.36% | 50.87 | 1.13 |
11/17 | 352 | 361 | 352 | 354 | +1.72% | 182,400 | 111億1312万 | +5.67% | 50.87 | 1.13 |
11/16 | 345 | 361 | 345 | 348 | +0.29% | 385,500 | 109億2476万 | +4.19% | 50 | 1.11 |
11/15 | 335 | 350 | 335 | 347 | +2.36% | 264,500 | 108億9337万 | +4.2% | 49.86 | 1.11 |
11/14 | 345 | 345 | 337 | 339 | -2.87% | 150,600 | 106億4223万 | +2.11% | 48.71 | 1.08 |
11/13 | 340 | 353 | 339 | 349 | +3.87% | 300,400 | 109億5616万 | +5.12% | 50.15 | 1.11 |
11/10 | 337 | 338 | 332 | 336 | -0.88% | 117,900 | 105億4805万 | +1.51% | 48.28 | 1.07 |
11/09 | 340 | 340 | 336 | 339 | -0.29% | 94,100 | 106億4223万 | +3.04% | 48.71 | 1.08 |
11/08 | 348 | 351 | 338 | 340 | -3.41% | 263,500 | 106億7362万 | +3.34% | 48.85 | 1.09 |
11/07 | 342 | 352 | 338 | 352 | +4.76% | 276,100 | 110億5034万 | +7.32% | 50.58 | 1.12 |
11/06 | 331 | 341 | 331 | 336 | +2.44% | 161,100 | 105億4805万 | +3.07% | 48.28 | 1.07 |
11/02 | 328 | 329 | 324 | 328 | +0.92% | 75,400 | 102億9690万 | +0.61% | 47.13 | 1.05 |
11/01 | 327 | 328 | 322 | 325 | +0.93% | 81,600 | 102億272万 | 0% | 46.7 | 1.04 |
10/31 | 320 | 323 | 315 | 322 | -0.31% | 139,400 | 101億855万 | -0.92% | 46.27 | 1.03 |
10/30 | 327 | 331 | 323 | 323 | -1.22% | 251,500 | 101億3994万 | -0.62% | 46.41 | 1.03 |
10/27 | 322 | 327 | 320 | 327 | +1.55% | 73,500 | 102億6551万 | +0.62% | 46.99 | 1.04 |
10/26 | 316 | 325 | 313 | 322 | +0.94% | 195,000 | 101億855万 | -0.62% | 46.27 | 1.03 |
10/25 | 325 | 331 | 318 | 319 | -4.2% | 228,200 | 100億1437万 | -1.54% | 45.84 | 1.02 |
10/24 | 327 | 334 | 320 | 333 | +0.91% | 235,900 | 104億5387万 | +3.1% | 47.85 | 1.06 |
10/23 | 342 | 343 | 330 | 330 | -2.94% | 353,200 | 103億5969万 | +2.48% | 47.42 | 1.05 |
10/20 | 335 | 346 | 328 | 340 | +1.49% | 558,300 | 106億7362万 | +5.92% | 48.85 | 1.09 |
10/19 | 347 | 357 | 332 | 335 | -5.63% | 986,900 | 105億1666万 | +4.69% | 48.14 | 1.07 |
10/18 | 339 | 364 | 335 | 355 | +8.9% | 2,967,800 | 111億4452万 | +11.29% | 51.01 | 1.13 |
10/17 | 327 | 331 | 325 | 326 | +1.88% | 78,300 | 102億3412万 | +2.84% | 46.84 | 1.04 |
10/16 | 320 | 325 | 316 | 320 | -0.31% | 100,400 | 100億4576万 | +1.27% | 45.98 | 1.02 |
10/13 | 328 | 329 | 321 | 321 | -2.43% | 84,900 | 100億7715万 | +1.9% | 46.12 | 1.02 |
10/12 | 329 | 331 | 327 | 329 | 0% | 72,500 | 103億2830万 | +4.78% | 47.27 | 1.05 |
10/11 | 334 | 334 | 325 | 329 | -0.3% | 98,500 | 103億2830万 | +5.11% | 47.27 | 1.05 |
10/10 | 333 | 336 | 328 | 330 | +0.3% | 145,300 | 103億5969万 | +5.77% | 47.42 | 1.05 |
10/06 | 318 | 331 | 318 | 329 | +3.79% | 151,000 | 103億2830万 | +5.79% | 47.27 | 1.05 |
10/05 | 311 | 319 | 310 | 317 | +2.59% | 57,600 | 99億5158万 | +2.26% | 45.55 | 1.01 |
10/04 | 310 | 339 | 303 | 309 | -2.22% | 454,700 | 97億44万 | 0% | 44.4 | 0.99 |
10/03 | 318 | 322 | 316 | 316 | -0.63% | 60,200 | 99億2019万 | +2.6% | 45.41 | 1.01 |
10/02 | 323 | 329 | 316 | 318 | -1.24% | 126,400 | 99億8297万 | +3.25% | 45.69 | 1.02 |