PER
2023/10/11~2024/03/08
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 |
03/08 | 1,130 | 1,178 | 1,130 | 1,171 | +0.95% | 97,000 | 639億1426万 | +2% | 7.05 | 0.51 |
03/07 | 1,174 | 1,175 | 1,154 | 1,160 | -0.6% | 45,300 | 633億1387万 | +1.31% | 6.98 | 0.5 |
03/06 | 1,166 | 1,172 | 1,158 | 1,167 | +0.09% | 62,400 | 636億9594万 | +2.1% | 7.02 | 0.51 |
03/05 | 1,151 | 1,172 | 1,145 | 1,166 | +1.3% | 70,100 | 636億4136万 | +2.28% | 7.02 | 0.51 |
03/04 | 1,167 | 1,174 | 1,151 | 1,151 | -1.54% | 77,100 | 628億2264万 | +1.23% | 6.93 | 0.5 |
03/01 | 1,165 | 1,169 | 1,156 | 1,169 | +0.95% | 49,600 | 638億510万 | +2.9% | 7.04 | 0.51 |
02/29 | 1,162 | 1,171 | 1,152 | 1,158 | -0.69% | 77,600 | 632億471万 | +2.21% | 6.97 | 0.5 |
02/28 | 1,167 | 1,180 | 1,164 | 1,166 | -0.85% | 78,000 | 636億4136万 | +3.19% | 7.02 | 0.51 |
02/27 | 1,175 | 1,184 | 1,165 | 1,176 | -0.08% | 68,200 | 641億8717万 | +4.26% | 7.08 | 0.51 |
02/26 | 1,161 | 1,184 | 1,161 | 1,177 | +1.99% | 85,100 | 642億4175万 | +4.72% | 7.08 | 0.51 |
02/22 | 1,152 | 1,160 | 1,146 | 1,154 | +0.7% | 49,000 | 629億8639万 | +3.04% | 6.95 | 0.5 |
02/21 | 1,167 | 1,167 | 1,137 | 1,146 | -2.05% | 55,100 | 625億4974万 | +2.6% | 6.9 | 0.5 |
02/20 | 1,166 | 1,181 | 1,164 | 1,170 | +1.74% | 97,400 | 638億5968万 | +4.93% | 7.04 | 0.51 |
02/19 | 1,141 | 1,156 | 1,139 | 1,150 | +0.79% | 62,200 | 627億6806万 | +3.32% | 6.92 | 0.5 |
02/16 | 1,130 | 1,146 | 1,128 | 1,141 | +1.06% | 55,500 | 622億7683万 | +2.7% | 6.87 | 0.5 |
02/15 | 1,149 | 1,154 | 1,121 | 1,129 | -0.7% | 70,200 | 616億2186万 | +1.71% | 6.79 | 0.49 |
02/14 | 1,164 | 1,164 | 1,128 | 1,137 | -2.32% | 81,300 | 620億5851万 | +2.52% | 6.84 | 0.49 |
02/13 | 1,161 | 1,178 | 1,160 | 1,164 | +1.57% | 98,600 | 635億3220万 | +5.15% | 7.01 | 0.51 |
02/09 | 1,210 | 1,210 | 1,146 | 1,146 | -5.52% | 148,600 | 625億4974万 | +3.71% | 6.9 | 0.5 |
02/08 | 1,199 | 1,215 | 1,176 | 1,213 | +8.89% | 437,400 | 662億666万 | +10.07% | 7.3 | 0.53 |
02/07 | 1,097 | 1,122 | 1,097 | 1,114 | +1.55% | 102,200 | 608億315万 | +1.64% | 6.7 | 0.48 |
02/06 | 1,101 | 1,102 | 1,091 | 1,097 | -0.63% | 44,800 | 598億7527万 | +0.27% | 6.6 | 0.48 |
02/05 | 1,100 | 1,104 | 1,095 | 1,104 | +1.19% | 48,000 | 602億5734万 | +1.1% | 6.64 | 0.48 |
02/02 | 1,091 | 1,098 | 1,078 | 1,091 | 0% | 64,600 | 595億4779万 | +0.09% | 6.57 | 0.47 |
02/01 | 1,094 | 1,095 | 1,084 | 1,091 | -0.37% | 42,100 | 595億4779万 | +0.28% | 6.57 | 0.47 |
01/31 | 1,089 | 1,095 | 1,081 | 1,095 | +0.27% | 33,100 | 597億6611万 | +0.83% | 6.59 | 0.48 |
01/30 | 1,103 | 1,103 | 1,089 | 1,092 | -1% | 62,700 | 596億237万 | +0.74% | 6.57 | 0.47 |
01/29 | 1,103 | 1,109 | 1,094 | 1,103 | +0.82% | 39,600 | 602億276万 | +1.75% | 6.64 | 0.48 |
01/26 | 1,121 | 1,126 | 1,091 | 1,094 | -1.97% | 107,100 | 597億1153万 | +1.11% | 6.58 | 0.48 |
01/25 | 1,090 | 1,122 | 1,086 | 1,116 | +2.39% | 72,800 | 609億1231万 | +3.24% | 6.72 | 0.49 |
01/24 | 1,105 | 1,117 | 1,084 | 1,090 | -1.36% | 78,900 | 594億9321万 | +0.93% | 6.56 | 0.47 |
01/23 | 1,105 | 1,114 | 1,091 | 1,105 | -0.18% | 64,100 | 603億1192万 | +2.31% | 6.65 | 0.48 |
01/22 | 1,090 | 1,108 | 1,090 | 1,107 | +2.12% | 37,500 | 604億2108万 | +2.59% | 6.66 | 0.48 |
01/19 | 1,093 | 1,093 | 1,077 | 1,084 | +0.74% | 42,200 | 591億6572万 | +0.56% | 6.52 | 0.47 |
01/18 | 1,072 | 1,081 | 1,072 | 1,076 | 0% | 31,900 | 587億2907万 | -0.19% | 6.48 | 0.47 |
01/17 | 1,101 | 1,111 | 1,075 | 1,076 | -1.28% | 73,900 | 587億2907万 | -0.09% | 6.48 | 0.47 |
01/16 | 1,126 | 1,127 | 1,090 | 1,090 | -3.2% | 78,700 | 594億9321万 | +1.11% | 6.56 | 0.47 |
01/15 | 1,102 | 1,139 | 1,102 | 1,126 | +2.18% | 160,700 | 614億5812万 | +4.45% | 6.78 | 0.49 |
01/12 | 1,111 | 1,123 | 1,097 | 1,102 | -0.81% | 100,900 | 601億4818万 | +2.42% | 6.63 | 0.48 |
01/11 | 1,104 | 1,116 | 1,104 | 1,111 | +1.28% | 76,000 | 606億3941万 | +3.25% | 6.69 | 0.48 |
01/10 | 1,100 | 1,104 | 1,087 | 1,097 | -0.27% | 66,000 | 598億7527万 | +2.05% | 6.6 | 0.48 |
01/09 | 1,095 | 1,113 | 1,093 | 1,100 | +0.55% | 64,600 | 600億3902万 | +2.42% | 6.62 | 0.48 |
01/05 | 1,096 | 1,102 | 1,091 | 1,094 | +0.74% | 51,400 | 597億1153万 | +1.96% | 6.58 | 0.48 |
01/04 | 1,066 | 1,086 | 1,051 | 1,086 | +1.88% | 64,200 | 592億7488万 | +1.21% | 6.54 | 0.47 |
2023 |
12/29 | 1,065 | 1,068 | 1,058 | 1,066 | +0.19% | 67,400 | 581億8326万 | -0.65% | 6.41 | 0.49 |
12/28 | 1,049 | 1,064 | 1,049 | 1,064 | +1.43% | 55,000 | 580億7410万 | -1.02% | 6.4 | 0.49 |
12/27 | 1,053 | 1,053 | 1,040 | 1,049 | +1.16% | 77,700 | 572億5539万 | -2.51% | 6.31 | 0.48 |
12/26 | 1,047 | 1,052 | 1,031 | 1,037 | -0.58% | 55,800 | 566億42万 | -3.8% | 6.24 | 0.48 |
12/25 | 1,060 | 1,068 | 1,043 | 1,043 | -1.23% | 51,700 | 569億2790万 | -3.43% | 6.27 | 0.48 |
12/22 | 1,059 | 1,066 | 1,049 | 1,056 | +0.96% | 43,900 | 576億3745万 | -2.49% | 6.35 | 0.49 |
12/21 | 1,069 | 1,069 | 1,046 | 1,046 | -2.43% | 133,600 | 570億9165万 | -3.51% | 6.29 | 0.48 |
12/20 | 1,070 | 1,083 | 1,069 | 1,072 | +1.04% | 66,000 | 585億1075万 | -1.2% | 6.45 | 0.49 |
12/19 | 1,064 | 1,067 | 1,045 | 1,061 | -1.03% | 60,800 | 579億1036万 | -2.12% | 6.38 | 0.49 |
12/18 | 1,088 | 1,088 | 1,064 | 1,072 | -2.37% | 83,300 | 585億1075万 | -1.02% | 6.45 | 0.49 |
12/15 | 1,080 | 1,098 | 1,076 | 1,098 | +1.67% | 82,700 | 599億2985万 | +1.48% | 6.6 | 0.51 |
12/14 | 1,085 | 1,108 | 1,076 | 1,080 | -0.46% | 131,300 | 589億4740万 | +0.09% | 6.49 | 0.5 |
12/13 | 1,090 | 1,096 | 1,079 | 1,085 | +0.09% | 77,000 | 592億2030万 | +0.84% | 6.52 | 0.5 |
12/12 | 1,095 | 1,099 | 1,073 | 1,084 | -0.37% | 99,600 | 591億6572万 | +0.84% | 6.52 | 0.5 |
12/11 | 1,051 | 1,088 | 1,051 | 1,088 | +3.72% | 76,600 | 593億8404万 | +1.21% | 6.54 | 0.5 |
12/08 | 1,094 | 1,094 | 1,047 | 1,049 | -3.41% | 114,200 | 572億5539万 | -2.24% | 6.31 | 0.48 |
12/07 | 1,098 | 1,099 | 1,079 | 1,086 | -1.54% | 71,200 | 592億7488万 | +1.21% | 6.53 | 0.5 |
12/06 | 1,069 | 1,109 | 1,069 | 1,103 | +2.8% | 140,200 | 602億276万 | +2.99% | 6.63 | 0.51 |
12/05 | 1,080 | 1,093 | 1,072 | 1,073 | -1.38% | 68,000 | 585億6533万 | +0.37% | 6.45 | 0.49 |
12/04 | 1,079 | 1,096 | 1,076 | 1,088 | 0% | 43,000 | 593億8404万 | +1.87% | 6.54 | 0.5 |
12/01 | 1,098 | 1,098 | 1,084 | 1,088 | +0.09% | 50,200 | 593億8404万 | +2.16% | 6.54 | 0.5 |
11/30 | 1,068 | 1,089 | 1,068 | 1,087 | +1.12% | 46,300 | 593億2946万 | +2.35% | 6.54 | 0.5 |
11/29 | 1,087 | 1,094 | 1,075 | 1,075 | -1.65% | 77,300 | 586億7449万 | +1.42% | 6.46 | 0.49 |
11/28 | 1,098 | 1,098 | 1,088 | 1,093 | -0.09% | 42,300 | 596億5695万 | +3.21% | 6.57 | 0.5 |
11/27 | 1,100 | 1,105 | 1,092 | 1,094 | 0% | 63,200 | 597億1153万 | +3.5% | 6.58 | 0.5 |
11/24 | 1,088 | 1,096 | 1,083 | 1,094 | +0.55% | 58,200 | 597億1153万 | +3.7% | 6.58 | 0.5 |
11/22 | 1,099 | 1,106 | 1,087 | 1,088 | -1.09% | 54,000 | 593億8404万 | +3.32% | 6.54 | 0.5 |
11/21 | 1,100 | 1,110 | 1,097 | 1,100 | +0.09% | 70,400 | 600億3902万 | +4.56% | 6.61 | 0.51 |
11/20 | 1,115 | 1,120 | 1,094 | 1,099 | -1.17% | 131,300 | 599億8443万 | +4.67% | 6.61 | 0.51 |
11/17 | 1,089 | 1,115 | 1,088 | 1,112 | +1.55% | 85,000 | 606億9399万 | +6.01% | 6.69 | 0.51 |
11/16 | 1,086 | 1,099 | 1,070 | 1,095 | +3.69% | 167,800 | 597億6611万 | +4.58% | 6.58 | 0.5 |
11/15 | 1,051 | 1,062 | 1,039 | 1,056 | +0.67% | 122,300 | 576億3745万 | +1.05% | 6.35 | 0.49 |
11/14 | 1,049 | 1,057 | 1,045 | 1,049 | +1.16% | 109,700 | 572億5539万 | +0.29% | 6.31 | 0.48 |
11/13 | 1,052 | 1,060 | 1,026 | 1,037 | -1.43% | 365,000 | 566億42万 | -0.86% | 6.24 | 0.48 |
11/10 | 1,035 | 1,053 | 1,022 | 1,052 | +1.94% | 212,300 | 574億1913万 | +0.57% | 6.33 | 0.48 |
11/09 | 988 | 1,033 | 986 | 1,032 | +5.09% | 277,200 | 563億2751万 | -1.24% | 6.21 | 0.48 |
11/08 | 1,001 | 1,024 | 978 | 982 | -9.24% | 639,200 | 535億9847万 | -6.12% | 5.91 | 0.45 |
11/07 | 1,070 | 1,087 | 1,069 | 1,082 | +0.93% | 134,200 | 590億5656万 | +3.15% | 6.51 | 0.5 |
11/06 | 1,080 | 1,081 | 1,064 | 1,072 | +2.58% | 114,000 | 585億1075万 | +2.1% | 6.45 | 0.49 |
11/02 | 1,059 | 1,061 | 1,041 | 1,045 | 0% | 78,600 | 570億3706万 | -0.67% | 6.28 | 0.48 |
11/01 | 1,050 | 1,064 | 1,041 | 1,045 | +0.38% | 98,600 | 570億3706万 | -1.04% | 6.28 | 0.48 |
10/31 | 1,047 | 1,047 | 1,027 | 1,041 | +0.58% | 71,600 | 568億1874万 | -1.61% | 6.26 | 0.48 |
10/30 | 1,050 | 1,050 | 1,026 | 1,035 | -1.62% | 96,900 | 564億9126万 | -2.54% | 6.22 | 0.48 |
10/27 | 1,031 | 1,052 | 1,027 | 1,052 | +3.44% | 127,900 | 574億1913万 | -1.31% | 6.33 | 0.48 |
10/26 | 1,023 | 1,031 | 1,010 | 1,017 | -0.49% | 52,300 | 555億880万 | -4.86% | 6.12 | 0.47 |
10/25 | 1,033 | 1,041 | 1,021 | 1,022 | -0.97% | 60,100 | 557億8170万 | -4.75% | 6.15 | 0.47 |
10/24 | 1,033 | 1,037 | 999 | 1,032 | -0.77% | 90,500 | 563億2751万 | -4.27% | 6.21 | 0.48 |
10/23 | 1,041 | 1,057 | 1,037 | 1,040 | -0.1% | 69,000 | 567億6416万 | -3.88% | 6.25 | 0.48 |
10/20 | 1,038 | 1,050 | 1,035 | 1,041 | -1.05% | 61,400 | 568億1874万 | -4.06% | 6.26 | 0.48 |
10/19 | 1,038 | 1,056 | 1,035 | 1,052 | -0.66% | 101,400 | 574億1913万 | -3.31% | 6.33 | 0.48 |
10/18 | 1,062 | 1,064 | 1,044 | 1,059 | +0.76% | 57,700 | 578億120万 | -2.93% | 6.37 | 0.49 |
10/17 | 1,058 | 1,064 | 1,045 | 1,051 | +0.77% | 50,500 | 573億6455万 | -3.84% | 6.32 | 0.48 |
10/16 | 1,057 | 1,066 | 1,036 | 1,043 | -2.52% | 53,500 | 569億2790万 | -4.75% | 6.27 | 0.48 |
10/13 | 1,063 | 1,085 | 1,061 | 1,070 | -0.47% | 73,500 | 584億159万 | -2.55% | 6.43 | 0.49 |
10/12 | 1,055 | 1,075 | 1,055 | 1,075 | +1.9% | 48,000 | 586億7449万 | -2.27% | 6.46 | 0.49 |
10/11 | 1,070 | 1,070 | 1,050 | 1,055 | -0.85% | 128,100 | 575億8287万 | -4.44% | 6.34 | 0.49 |