PER
2023/09/06~2024/02/02
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 |
02/02 | 279 | 288 | 267 | 270 | -3.91% | 1,128,900 | 108億7137万 | +10.2% | - | 3.16 |
02/01 | 294 | 296 | 276 | 281 | -5.07% | 986,800 | 102億8597万 | +17.08% | - | 2.99 |
01/31 | 280 | 296 | 270 | 296 | +6.86% | 1,023,200 | 108億3504万 | +25.42% | - | 3.14 |
01/30 | 271 | 281 | 269 | 277 | +1.84% | 544,100 | 101億3955万 | +19.91% | - | 2.94 |
01/29 | 288 | 288 | 272 | 272 | -5.88% | 995,200 | 99億5652万 | +19.82% | - | 2.89 |
01/26 | 301 | 302 | 283 | 289 | -3.67% | 1,863,900 | 105億7881万 | +29.6% | - | 3.07 |
01/25 | 278 | 300 | 275 | 300 | +8.7% | 2,125,600 | 109億8146万 | +36.99% | - | 3.19 |
01/24 | 278 | 289 | 266 | 276 | +1.85% | 1,196,800 | 101億294万 | +28.37% | - | 2.93 |
01/23 | 269 | 277 | 258 | 271 | 0% | 756,800 | 99億1992万 | +28.44% | - | 2.88 |
01/22 | 258 | 273 | 255 | 271 | +3.04% | 856,100 | 99億1992万 | +29.67% | - | 2.88 |
01/19 | 286 | 287 | 259 | 263 | -8.68% | 1,611,700 | 96億2708万 | +27.67% | - | 2.79 |
01/18 | 273 | 295 | 272 | 288 | +2.49% | 1,557,900 | 105億4220万 | +41.18% | - | 3.06 |
01/17 | 328 | 328 | 277 | 281 | -10.22% | 4,078,200 | 102億8597万 | +39.8% | - | 2.99 |
01/16 | 350 | 367 | 306 | 313 | +2.29% | 12,370,500 | 114億5732万 | +57.29% | - | 3.33 |
01/15 | 306 | 306 | 306 | 306 | +35.4% | 1,786,400 | 112億109万 | +56.92% | - | 3.25 |
01/12 | 226 | 226 | 226 | 226 | +28.41% | 419,400 | 82億7270万 | +17.71% | - | 2.4 |
01/11 | 180 | 181 | 171 | 176 | -2.76% | 302,800 | 64億4245万 | -8.33% | - | 1.87 |
01/10 | 184 | 185 | 179 | 181 | -1.63% | 139,400 | 66億2548万 | -6.7% | - | 1.92 |
01/09 | 182 | 188 | 182 | 184 | +1.1% | 173,900 | 67億3529万 | -6.12% | - | 1.95 |
01/05 | 185 | 191 | 182 | 182 | -4.21% | 308,100 | 66億6208万 | -8.54% | - | 1.93 |
01/04 | 187 | 193 | 181 | 190 | +1.06% | 280,500 | 69億5492万 | -5.47% | - | 2.02 |
2023 |
12/29 | 185 | 195 | 184 | 188 | 0% | 594,900 | 68億8171万 | -7.39% | - | 2 |
12/28 | 180 | 191 | 177 | 188 | +3.87% | 569,900 | 68億8171万 | -8.74% | - | 2 |
12/27 | 168 | 194 | 166 | 181 | +7.74% | 1,526,600 | 66億2548万 | -12.98% | - | 1.92 |
12/26 | 159 | 173 | 159 | 168 | +5.66% | 834,900 | 61億4961万 | -20.75% | - | 1.78 |
12/25 | 168 | 171 | 159 | 159 | -5.92% | 882,400 | 58億2017万 | -26.05% | - | 1.69 |
12/22 | 171 | 176 | 166 | 169 | 0% | 537,700 | 61億8622万 | -22.83% | - | 1.8 |
12/21 | 176 | 179 | 168 | 169 | -6.11% | 775,400 | 61億8453万 | -24.22% | - | 1.8 |
12/20 | 181 | 187 | 180 | 180 | -2.17% | 548,100 | 65億8707万 | -20.35% | - | 1.91 |
12/19 | 185 | 188 | 182 | 184 | -1.6% | 399,700 | 67億3345万 | -20% | - | 1.95 |
12/18 | 186 | 189 | 182 | 187 | -1.58% | 471,600 | 68億4324万 | -19.74% | - | 1.99 |
12/15 | 196 | 203 | 189 | 190 | -0.52% | 470,500 | 69億5302万 | -19.15% | - | 2.02 |
12/14 | 205 | 209 | 191 | 191 | -4.5% | 514,300 | 69億8962万 | -19.75% | - | 2.03 |
12/13 | 201 | 208 | 198 | 200 | -2.91% | 652,000 | 73億1897万 | -17.36% | - | 2.12 |
12/12 | 219 | 223 | 206 | 206 | -6.36% | 411,100 | 75億3854万 | -15.92% | - | 2.19 |
12/11 | 217 | 220 | 212 | 220 | +1.38% | 301,800 | 80億5087万 | -11.29% | - | 2.34 |
12/08 | 207 | 219 | 205 | 217 | +3.33% | 382,100 | 79億4108万 | -13.2% | - | 2.3 |
12/07 | 218 | 219 | 210 | 210 | -4.98% | 443,200 | 76億8492万 | -16.67% | - | 2.23 |
12/06 | 224 | 228 | 219 | 221 | -1.34% | 380,800 | 80億8746万 | -13.33% | - | 2.35 |
12/05 | 231 | 232 | 222 | 224 | -3.03% | 468,500 | 81億9725万 | -12.5% | - | 2.38 |
12/04 | 230 | 235 | 226 | 231 | -0.43% | 252,100 | 84億5341万 | -10.12% | - | 2.45 |
12/01 | 236 | 237 | 230 | 232 | -2.11% | 257,600 | 84億9001万 | -10.08% | - | 2.46 |
11/30 | 242 | 243 | 235 | 237 | -2.07% | 225,400 | 86億7298万 | -8.49% | - | 2.75 |
11/29 | 242 | 245 | 239 | 242 | -0.82% | 264,900 | 88億5596万 | -6.2% | - | 2.81 |
11/28 | 245 | 250 | 243 | 244 | -0.41% | 155,200 | 89億2915万 | -5.43% | - | 2.83 |
11/27 | 247 | 251 | 245 | 245 | -1.61% | 146,500 | 89億6574万 | -4.67% | - | 2.84 |
11/24 | 252 | 258 | 247 | 249 | -1.19% | 252,500 | 91億1212万 | -3.11% | - | 2.89 |
11/22 | 260 | 262 | 252 | 252 | -3.82% | 335,500 | 92億2190万 | -1.95% | - | 2.93 |
11/21 | 259 | 267 | 259 | 262 | +1.16% | 228,600 | 95億8785万 | +2.34% | - | 3.04 |
11/20 | 256 | 265 | 256 | 259 | -0.77% | 199,400 | 94億7807万 | +1.17% | - | 3.01 |
11/17 | 250 | 261 | 250 | 261 | +3.16% | 168,600 | 95億5126万 | +2.35% | - | 3.03 |
11/16 | 260 | 262 | 253 | 253 | -3.07% | 272,900 | 92億5850万 | -0.78% | - | 2.94 |
11/15 | 265 | 269 | 257 | 261 | -0.38% | 375,000 | 95億5126万 | +2.35% | - | 3.03 |
11/14 | 260 | 265 | 258 | 262 | +1.55% | 145,700 | 95億8785万 | +2.75% | - | 3.04 |
11/13 | 249 | 263 | 248 | 258 | +3.61% | 370,300 | 94億4147万 | +1.18% | - | 2.99 |
11/10 | 259 | 263 | 247 | 249 | -4.96% | 430,900 | 91億1212万 | -1.97% | - | 2.89 |
11/09 | 261 | 266 | 250 | 262 | -7.42% | 675,100 | 95億8785万 | +3.15% | - | 3.04 |
11/08 | 280 | 286 | 273 | 283 | +0.71% | 657,200 | 103億5635万 | +11.86% | - | 3.28 |
11/07 | 285 | 289 | 275 | 281 | -1.06% | 548,100 | 102億8316万 | +11.51% | - | 3.26 |
11/06 | 276 | 287 | 275 | 284 | +4.03% | 583,300 | 103億9294万 | +13.15% | - | 3.3 |
11/02 | 269 | 276 | 268 | 273 | +1.49% | 307,400 | 99億9040万 | +9.2% | - | 3.17 |
11/01 | 270 | 279 | 263 | 269 | -2.18% | 578,600 | 98億4402万 | +8.03% | - | 3.12 |
10/31 | 260 | 280 | 260 | 275 | +6.18% | 888,800 | 100億6359万 | +10.89% | - | 3.19 |
10/30 | 253 | 264 | 241 | 259 | +2.37% | 635,500 | 94億7807万 | +4.86% | - | 3.01 |
10/27 | 256 | 261 | 250 | 253 | -1.17% | 572,400 | 92億5850万 | +2.85% | - | 2.94 |
10/26 | 240 | 259 | 240 | 256 | +5.79% | 624,200 | 93億6828万 | +4.49% | - | 2.97 |
10/25 | 225 | 246 | 225 | 242 | +7.56% | 652,300 | 88億5596万 | -1.22% | - | 2.81 |
10/24 | 225 | 229 | 216 | 225 | -0.88% | 496,500 | 82億3384万 | -8.16% | - | 2.61 |
10/23 | 232 | 233 | 226 | 227 | -3.81% | 351,200 | 83億703万 | -7.35% | - | 2.63 |
10/20 | 241 | 249 | 230 | 236 | -0.84% | 509,900 | 86億3639万 | -4.07% | - | 2.74 |
10/19 | 241 | 247 | 237 | 238 | -2.86% | 170,900 | 87億958万 | -3.25% | - | 2.76 |
10/18 | 238 | 247 | 236 | 245 | +2.51% | 165,900 | 89億6574万 | -0.41% | - | 2.84 |
10/17 | 239 | 247 | 237 | 239 | +0.42% | 190,000 | 87億4617万 | -2.85% | - | 2.77 |
10/16 | 239 | 244 | 236 | 238 | -3.64% | 312,300 | 87億958万 | -3.25% | - | 2.76 |
10/13 | 252 | 252 | 241 | 247 | -1.98% | 317,200 | 90億3893万 | +0.41% | - | 2.87 |
10/12 | 253 | 257 | 247 | 252 | -0.4% | 280,000 | 92億2190万 | +2.44% | - | 2.93 |
10/11 | 263 | 269 | 253 | 253 | -3.8% | 336,100 | 92億5850万 | +2.85% | - | 2.94 |
10/10 | 263 | 268 | 255 | 263 | -0.38% | 239,100 | 96億2445万 | +6.91% | - | 3.05 |
10/06 | 243 | 265 | 239 | 264 | +8.64% | 601,900 | 96億6104万 | +7.32% | - | 3.06 |
10/05 | 236 | 247 | 233 | 243 | +2.53% | 290,500 | 88億9255万 | -1.22% | - | 2.82 |
10/04 | 243 | 246 | 236 | 237 | -4.44% | 500,000 | 86億7298万 | -3.66% | - | 2.75 |
10/03 | 263 | 285 | 244 | 248 | +0.4% | 3,113,400 | 90億7553万 | +0.4% | - | 2.88 |
10/02 | 254 | 254 | 240 | 247 | -2.76% | 424,100 | 90億3893万 | -0.4% | - | 2.87 |
09/29 | 257 | 269 | 254 | 254 | -1.93% | 477,700 | 92億9509万 | +2.42% | - | 2.95 |
09/28 | 255 | 275 | 253 | 259 | +0.78% | 1,263,600 | 94億7807万 | +4.44% | - | 3.01 |
09/27 | 246 | 258 | 246 | 257 | +4.05% | 497,000 | 94億488万 | +3.63% | - | 2.98 |
09/26 | 245 | 251 | 245 | 247 | +1.65% | 327,000 | 90億3893万 | 0% | - | 2.87 |
09/25 | 239 | 246 | 239 | 243 | 0% | 135,900 | 88億9255万 | -1.62% | - | 2.82 |
09/22 | 228 | 243 | 227 | 243 | +4.74% | 259,200 | 88億9255万 | -1.62% | - | 2.82 |
09/21 | 240 | 241 | 232 | 232 | -4.53% | 258,500 | 84億9001万 | -5.69% | - | 2.69 |
09/20 | 237 | 248 | 237 | 243 | +2.53% | 325,900 | 88億9255万 | -1.62% | - | 2.82 |
09/19 | 235 | 239 | 227 | 237 | +0.42% | 273,800 | 86億7298万 | -4.05% | - | 2.75 |
09/15 | 239 | 240 | 234 | 236 | -1.67% | 184,100 | 86億3639万 | -4.84% | - | 2.74 |
09/14 | 240 | 245 | 237 | 240 | -0.83% | 161,100 | 87億8277万 | -3.23% | - | 2.79 |
09/13 | 236 | 243 | 236 | 242 | +1.68% | 150,400 | 88億5596万 | -2.81% | - | 2.81 |
09/12 | 234 | 242 | 234 | 238 | 0% | 203,500 | 87億958万 | -4.8% | - | 2.76 |
09/11 | 237 | 241 | 234 | 238 | -0.83% | 165,400 | 87億958万 | -5.18% | - | 2.76 |
09/08 | 240 | 247 | 238 | 240 | -1.64% | 179,400 | 87億8277万 | -4.38% | - | 2.79 |
09/07 | 249 | 249 | 240 | 244 | -2.79% | 278,900 | 89億2915万 | -3.17% | - | 2.83 |
09/06 | 250 | 252 | 248 | 251 | 0% | 112,200 | 91億8531万 | -0.79% | - | 2.91 |