PER
2023/08/18~2024/01/16
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 |
01/16 | 270 | 277 | 270 | 273 | +1.11% | 124,300 | - | +4.2% | - | - |
01/15 | 275 | 277 | 270 | 270 | -1.46% | 124,300 | - | +3.05% | - | - |
01/12 | 270 | 275 | 263 | 274 | +2.24% | 228,400 | - | +4.58% | - | - |
01/11 | 274 | 275 | 267 | 268 | -1.83% | 199,800 | - | +2.29% | - | - |
01/10 | 283 | 283 | 273 | 273 | -3.53% | 203,700 | - | +3.8% | - | - |
01/09 | 283 | 288 | 275 | 283 | +1.07% | 336,800 | - | +7.2% | - | - |
01/05 | 295 | 297 | 280 | 280 | -5.41% | 477,500 | - | +6.06% | - | - |
01/04 | 275 | 296 | 273 | 296 | +4.96% | 452,300 | - | +11.7% | - | - |
2023 |
12/29 | 268 | 282 | 260 | 282 | +8.46% | 470,300 | - | +6.02% | - | - |
12/28 | 250 | 266 | 245 | 260 | +2.77% | 319,800 | - | -2.62% | - | - |
12/27 | 238 | 254 | 238 | 253 | +6.75% | 463,500 | - | -5.95% | - | - |
12/26 | 234 | 243 | 234 | 237 | +1.28% | 292,400 | - | -12.87% | - | - |
12/25 | 236 | 242 | 233 | 234 | -1.27% | 270,200 | - | -14.91% | - | - |
12/22 | 246 | 250 | 237 | 237 | -4.44% | 336,600 | - | -14.44% | - | - |
12/21 | 255 | 255 | 246 | 248 | -3.5% | 261,900 | - | -11.11% | - | - |
12/20 | 258 | 262 | 253 | 257 | +0.39% | 200,200 | - | -8.87% | - | - |
12/19 | 255 | 258 | 251 | 256 | +0.39% | 290,400 | - | -9.54% | - | - |
12/18 | 252 | 255 | 246 | 255 | 0% | 202,400 | - | -10.21% | - | - |
12/15 | 252 | 256 | 249 | 255 | +0.79% | 210,900 | - | -10.53% | - | - |
12/14 | 263 | 266 | 253 | 253 | -3.07% | 190,200 | - | -11.54% | - | - |
12/13 | 259 | 263 | 255 | 261 | +0.77% | 197,600 | - | -9.06% | - | - |
12/12 | 267 | 279 | 258 | 259 | -0.38% | 325,900 | - | -10.07% | - | - |
12/11 | 265 | 269 | 260 | 260 | -1.52% | 166,500 | - | -10.03% | - | - |
12/08 | 263 | 272 | 260 | 264 | -1.12% | 169,200 | - | -8.65% | - | - |
12/07 | 272 | 285 | 265 | 267 | -1.84% | 487,600 | - | -7.61% | - | - |
12/06 | 272 | 277 | 270 | 272 | +0.74% | 179,600 | - | -5.88% | - | - |
12/05 | 281 | 281 | 270 | 270 | -3.23% | 187,500 | - | -6.57% | - | - |
12/04 | 281 | 286 | 277 | 279 | -0.71% | 220,000 | - | -3.46% | - | - |
12/01 | 298 | 298 | 281 | 281 | -5.07% | 332,900 | - | -2.77% | - | - |
11/30 | 298 | 302 | 292 | 296 | -1% | 175,100 | - | +2.78% | - | - |
11/29 | 294 | 302 | 292 | 299 | +0.67% | 266,900 | - | +4.18% | - | - |
11/28 | 326 | 331 | 294 | 297 | -6.6% | 864,800 | - | +4.21% | - | - |
11/27 | 310 | 331 | 310 | 318 | +0.95% | 480,600 | - | +12.37% | - | - |
11/24 | 328 | 341 | 311 | 315 | +0.64% | 1,458,200 | - | +12.1% | - | - |
11/22 | 317 | 325 | 307 | 313 | -0.32% | 336,300 | - | +12.19% | - | - |
11/21 | 315 | 326 | 311 | 314 | +0.96% | 378,500 | - | +13.36% | - | - |
11/20 | 292 | 312 | 292 | 311 | +6.14% | 427,700 | - | +13.09% | - | - |
11/17 | 291 | 295 | 286 | 293 | -0.34% | 337,800 | - | +6.93% | - | - |
11/16 | 320 | 321 | 293 | 294 | -5.47% | 811,800 | - | +7.3% | - | - |
11/15 | 259 | 314 | 259 | 311 | +13.09% | 1,439,700 | - | +13.92% | - | - |
11/14 | 282 | 282 | 274 | 275 | -1.43% | 223,300 | - | +1.1% | - | - |
11/13 | 287 | 287 | 277 | 279 | -1.06% | 234,300 | - | +2.2% | - | - |
11/10 | 288 | 288 | 274 | 282 | -2.08% | 233,100 | - | +3.3% | - | - |
11/09 | 288 | 290 | 280 | 288 | +0.35% | 220,300 | - | +5.49% | - | - |
11/08 | 284 | 291 | 281 | 287 | +1.77% | 271,300 | - | +5.51% | - | - |
11/07 | 278 | 284 | 275 | 282 | +0.36% | 293,700 | - | +3.3% | - | - |
11/06 | 270 | 285 | 270 | 281 | +4.85% | 340,700 | - | +2.55% | - | - |
11/02 | 263 | 270 | 263 | 268 | +2.29% | 144,400 | - | -2.19% | - | - |
11/01 | 266 | 268 | 261 | 262 | -1.5% | 141,800 | - | -4.73% | - | - |
10/31 | 269 | 269 | 260 | 266 | -2.21% | 244,000 | - | -3.97% | - | - |
10/30 | 266 | 277 | 266 | 272 | +1.49% | 174,400 | - | -2.51% | - | - |
10/27 | 263 | 271 | 263 | 268 | +2.68% | 136,200 | - | -4.29% | - | - |
10/26 | 265 | 269 | 260 | 261 | -2.97% | 171,400 | - | -7.45% | - | - |
10/25 | 265 | 278 | 260 | 269 | +2.28% | 375,200 | - | -4.95% | - | - |
10/24 | 257 | 267 | 246 | 263 | +4.37% | 393,400 | - | -7.72% | - | - |
10/23 | 253 | 259 | 250 | 252 | -3.45% | 333,100 | - | -11.89% | - | - |
10/20 | 253 | 263 | 252 | 261 | +0.77% | 288,100 | - | -9.38% | - | - |
10/19 | 261 | 263 | 253 | 259 | -2.26% | 261,400 | - | -10.69% | - | - |
10/18 | 260 | 265 | 253 | 265 | +1.15% | 302,900 | - | -9.25% | - | - |
10/17 | 266 | 278 | 254 | 262 | -2.24% | 615,000 | - | -10.88% | - | - |
10/16 | 271 | 274 | 267 | 268 | -2.55% | 237,600 | - | -9.46% | - | - |
10/13 | 289 | 289 | 274 | 275 | -5.17% | 267,900 | - | -8.03% | - | - |
10/12 | 290 | 292 | 283 | 290 | +1.05% | 218,800 | - | -3.65% | - | - |
10/11 | 288 | 293 | 284 | 287 | -0.35% | 165,400 | - | -5.28% | - | - |
10/10 | 283 | 293 | 283 | 288 | +1.05% | 203,300 | - | -5.57% | - | - |
10/06 | 280 | 285 | 275 | 285 | +0.71% | 193,900 | - | -7.17% | - | - |
10/05 | 273 | 283 | 273 | 283 | +4.04% | 251,500 | - | -8.12% | - | - |
10/04 | 275 | 283 | 271 | 272 | -3.55% | 408,900 | - | -12.26% | - | - |
10/03 | 297 | 297 | 282 | 282 | -5.37% | 544,800 | - | -9.9% | - | - |
10/02 | 301 | 307 | 297 | 298 | -1% | 223,000 | - | -5.4% | - | - |
09/29 | 297 | 308 | 296 | 301 | +1.35% | 399,400 | - | -5.05% | - | - |
09/28 | 298 | 301 | 292 | 297 | -1% | 282,100 | - | -6.9% | - | - |
09/27 | 301 | 304 | 288 | 300 | -1.64% | 668,000 | - | -6.54% | - | - |
09/26 | 310 | 310 | 299 | 305 | -2.24% | 303,400 | - | -5.57% | - | - |
09/25 | 297 | 314 | 297 | 312 | +2.97% | 351,300 | - | -3.7% | - | - |
09/22 | 299 | 304 | 292 | 303 | 0% | 473,400 | - | -6.48% | - | - |
09/21 | 308 | 318 | 302 | 303 | +1% | 776,700 | - | -7.34% | - | - |
09/20 | 310 | 319 | 299 | 300 | -0.66% | 564,000 | - | -9.64% | - | - |
09/19 | 306 | 306 | 296 | 302 | -1.63% | 368,600 | - | -11.44% | - | - |
09/15 | 308 | 309 | 299 | 307 | +0.33% | 389,300 | - | -13.28% | - | - |
09/14 | 309 | 312 | 303 | 306 | -0.65% | 242,300 | - | -17.07% | - | - |
09/13 | 304 | 309 | 303 | 308 | +1.32% | 326,000 | - | -20% | - | - |
09/12 | 310 | 314 | 302 | 304 | -2.25% | 494,300 | - | -24.38% | - | - |
09/11 | 321 | 323 | 306 | 311 | -2.51% | 576,300 | - | -25.78% | - | - |
09/08 | 323 | 328 | 318 | 319 | -2.15% | 546,800 | - | -26.67% | - | - |
09/07 | 333 | 333 | 321 | 326 | -2.98% | 582,800 | - | -27.56% | - | - |
09/06 | 345 | 349 | 336 | 336 | -2.04% | 443,700 | - | -27.74% | - | - |
09/05 | 333 | 347 | 333 | 343 | +2.08% | 582,200 | - | -28.54% | - | - |
09/04 | 328 | 338 | 324 | 336 | +2.44% | 569,600 | - | -32.26% | - | - |
09/01 | 323 | 328 | 316 | 328 | +1.86% | 463,200 | - | -36.06% | - | - |
08/31 | 329 | 332 | 322 | 322 | -2.13% | 516,700 | - | -39.36% | - | - |
08/30 | 342 | 348 | 326 | 329 | -3.8% | 750,400 | - | -39.96% | - | - |
08/29 | 340 | 346 | 335 | 342 | +0.59% | 473,700 | - | -39.25% | - | - |
08/28 | 351 | 354 | 340 | 340 | -2.3% | 648,500 | - | -41.18% | - | - |
08/25 | 345 | 353 | 335 | 348 | -0.57% | 642,400 | - | -41.41% | - | - |
08/24 | 360 | 380 | 341 | 350 | -1.41% | 1,759,300 | - | -42.53% | - | - |
08/23 | 331 | 373 | 331 | 355 | +7.58% | 2,553,200 | - | -43.02% | - | - |
08/22 | 333 | 342 | 317 | 330 | -1.79% | 1,794,900 | - | -48.11% | - | - |
08/21 | 324 | 347 | 321 | 336 | +3.7% | 2,131,700 | - | -48.39% | - | - |
08/18 | 370 | 376 | 315 | 324 | -14.96% | 4,800,900 | - | -51.35% | - | - |