PER
2023/10/05~2024/03/05
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 |
03/05 | 1,247 | 1,282 | 1,241 | 1,267 | +1.6% | 354,600 | 1640億7694万 | +2.18% | 16.93 | 0.89 |
03/04 | 1,261 | 1,265 | 1,246 | 1,247 | -0.8% | 319,500 | 1614億8694万 | +0.81% | 16.66 | 0.87 |
03/01 | 1,275 | 1,275 | 1,245 | 1,257 | -0.71% | 286,400 | 1627億8194万 | +1.86% | 16.79 | 0.88 |
02/29 | 1,290 | 1,295 | 1,253 | 1,266 | -2.09% | 452,900 | 1639億4744万 | +2.84% | 16.91 | 0.89 |
02/28 | 1,303 | 1,319 | 1,287 | 1,293 | -0.46% | 453,700 | 1674億4395万 | +5.29% | 17.27 | 0.91 |
02/27 | 1,299 | 1,325 | 1,283 | 1,299 | +0.08% | 697,200 | 1682億2096万 | +6.13% | 17.35 | 0.91 |
02/26 | 1,317 | 1,324 | 1,294 | 1,298 | -1.14% | 451,000 | 1680億9146万 | +6.39% | 17.34 | 0.91 |
02/22 | 1,296 | 1,329 | 1,290 | 1,313 | +1% | 474,700 | 1700億3396万 | +8.07% | 17.54 | 0.92 |
02/21 | 1,328 | 1,338 | 1,293 | 1,300 | -2.11% | 449,700 | 1683億5046万 | +7.44% | 17.37 | 0.91 |
02/20 | 1,302 | 1,348 | 1,298 | 1,328 | +2.08% | 529,500 | 1719億7647万 | +10.21% | 17.74 | 0.93 |
02/19 | 1,312 | 1,316 | 1,292 | 1,301 | -0.91% | 279,400 | 1684億7996万 | +8.42% | 17.38 | 0.91 |
02/16 | 1,295 | 1,324 | 1,272 | 1,313 | +2.34% | 572,000 | 1700億3396万 | +9.87% | 17.54 | 0.92 |
02/15 | 1,225 | 1,295 | 1,223 | 1,283 | +10.13% | 1,121,900 | 1661億4895万 | +7.72% | 17.14 | 0.9 |
02/14 | 1,189 | 1,189 | 1,150 | 1,165 | -2.92% | 310,000 | 1508億6791万 | -1.94% | 15.56 | 0.82 |
02/13 | 1,198 | 1,208 | 1,185 | 1,200 | +1.35% | 292,900 | 1554億42万 | +1.01% | 16.03 | 0.84 |
02/09 | 1,167 | 1,191 | 1,162 | 1,184 | +1.11% | 184,200 | 1533億2842万 | -0.34% | 15.82 | 0.83 |
02/08 | 1,175 | 1,176 | 1,156 | 1,171 | -0.43% | 247,600 | 1516億4491万 | -1.43% | 15.64 | 0.82 |
02/07 | 1,176 | 1,186 | 1,168 | 1,176 | -0.17% | 208,000 | 1522億9241万 | -1.01% | 15.71 | 0.82 |
02/06 | 1,193 | 1,194 | 1,176 | 1,178 | -2.4% | 176,900 | 1525億5141万 | -0.84% | 15.74 | 0.83 |
02/05 | 1,205 | 1,217 | 1,200 | 1,207 | +1.34% | 199,000 | 1563億692万 | +1.6% | 16.12 | 0.85 |
02/02 | 1,200 | 1,202 | 1,182 | 1,191 | 0% | 297,600 | 1542億3492万 | +0.42% | 15.91 | 0.83 |
02/01 | 1,197 | 1,203 | 1,186 | 1,191 | -1.81% | 275,300 | 1542億3492万 | +0.59% | 15.91 | 0.83 |
01/31 | 1,180 | 1,215 | 1,175 | 1,213 | +2.36% | 196,600 | 1570億8393万 | +2.62% | 16.2 | 0.85 |
01/30 | 1,183 | 1,197 | 1,183 | 1,185 | +0.25% | 131,900 | 1534億5792万 | +0.59% | 15.83 | 0.83 |
01/29 | 1,168 | 1,189 | 1,168 | 1,182 | +0.6% | 220,500 | 1530億6941万 | +0.51% | 15.79 | 0.83 |
01/26 | 1,178 | 1,184 | 1,168 | 1,175 | -0.09% | 178,600 | 1521億6291万 | +0.17% | 15.7 | 0.82 |
01/25 | 1,175 | 1,187 | 1,167 | 1,176 | -0.34% | 143,300 | 1522億9241万 | +0.51% | 15.71 | 0.82 |
01/24 | 1,195 | 1,196 | 1,177 | 1,180 | -1.34% | 203,900 | 1528億1041万 | +1.2% | 15.76 | 0.83 |
01/23 | 1,210 | 1,216 | 1,195 | 1,196 | -0.66% | 252,700 | 1548億8242万 | +2.93% | 15.98 | 0.84 |
01/22 | 1,184 | 1,206 | 1,183 | 1,204 | +1.69% | 231,100 | 1559億1842万 | +3.97% | 16.08 | 0.84 |
01/19 | 1,189 | 1,199 | 1,178 | 1,184 | -0.17% | 281,800 | 1533億2842万 | +2.51% | 15.82 | 0.83 |
01/18 | 1,182 | 1,203 | 1,178 | 1,186 | +0.34% | 281,200 | 1535億8742万 | +2.95% | 15.84 | 0.83 |
01/17 | 1,193 | 1,205 | 1,182 | 1,182 | +0.08% | 265,300 | 1530億6941万 | +2.96% | 15.79 | 0.83 |
01/16 | 1,201 | 1,205 | 1,181 | 1,181 | -1.58% | 280,400 | 1529億3991万 | +3.14% | 15.78 | 0.83 |
01/15 | 1,177 | 1,209 | 1,177 | 1,200 | +1.61% | 257,800 | 1554億42万 | +4.9% | 16.03 | 0.84 |
01/12 | 1,212 | 1,212 | 1,179 | 1,181 | -1.99% | 262,700 | 1529億3991万 | +3.42% | 15.78 | 0.83 |
01/11 | 1,210 | 1,215 | 1,199 | 1,205 | +0.58% | 266,700 | 1560億4792万 | +5.61% | 16.1 | 0.84 |
01/10 | 1,180 | 1,210 | 1,176 | 1,198 | +1.35% | 341,200 | 1551億4142万 | +5.18% | 16 | 0.84 |
01/09 | 1,183 | 1,200 | 1,173 | 1,182 | -0.25% | 291,600 | 1530億6941万 | +3.87% | 15.79 | 0.83 |
01/05 | 1,200 | 1,200 | 1,182 | 1,185 | -0.67% | 224,600 | 1534億5792万 | +4.22% | 15.83 | 0.83 |
01/04 | 1,181 | 1,199 | 1,160 | 1,193 | +1.19% | 223,300 | 1544億9392万 | +5.02% | 15.94 | 0.84 |
2023 |
12/29 | 1,168 | 1,184 | 1,163 | 1,179 | +0.94% | 250,000 | 1526億8091万 | +3.69% | 19.25 | 0.83 |
12/28 | 1,165 | 1,172 | 1,157 | 1,168 | -1.35% | 118,800 | 1512億5641万 | +2.73% | 19.07 | 0.82 |
12/27 | 1,156 | 1,184 | 1,154 | 1,184 | +3.14% | 290,800 | 1533億2842万 | +4.04% | 19.33 | 0.83 |
12/26 | 1,148 | 1,150 | 1,139 | 1,148 | +0.61% | 185,700 | 1486億6640万 | +0.88% | 18.74 | 0.8 |
12/25 | 1,143 | 1,150 | 1,138 | 1,141 | +0.18% | 111,000 | 1477億5990万 | +0.09% | 18.63 | 0.8 |
12/22 | 1,130 | 1,141 | 1,123 | 1,139 | +1.42% | 152,300 | 1475億90万 | -0.09% | 18.6 | 0.8 |
12/21 | 1,116 | 1,127 | 1,111 | 1,123 | 0% | 221,500 | 1454億2889万 | -1.49% | 18.34 | 0.79 |
12/20 | 1,119 | 1,134 | 1,116 | 1,123 | +1.35% | 226,000 | 1454億2889万 | -1.66% | 18.34 | 0.79 |
12/19 | 1,090 | 1,112 | 1,079 | 1,108 | +1.19% | 240,400 | 1434億8639万 | -3.06% | 18.09 | 0.78 |
12/18 | 1,078 | 1,101 | 1,067 | 1,095 | +0.09% | 229,100 | 1418億288万 | -4.28% | 17.88 | 0.77 |
12/15 | 1,071 | 1,100 | 1,068 | 1,094 | +1.58% | 283,300 | 1416億7338万 | -4.62% | 17.86 | 0.77 |
12/14 | 1,095 | 1,097 | 1,069 | 1,077 | -1.91% | 273,000 | 1394億7188万 | -6.18% | 17.58 | 0.76 |
12/13 | 1,123 | 1,123 | 1,097 | 1,098 | -1.35% | 239,100 | 1421億9138万 | -4.52% | 17.93 | 0.77 |
12/12 | 1,137 | 1,138 | 1,112 | 1,113 | +0.36% | 442,600 | 1441億3389万 | -3.39% | 18.17 | 0.78 |
12/11 | 1,097 | 1,113 | 1,091 | 1,109 | +2.4% | 242,800 | 1436億1589万 | -3.98% | 18.11 | 0.78 |
12/08 | 1,110 | 1,118 | 1,076 | 1,083 | -3.9% | 376,800 | 1402億4888万 | -6.23% | 17.68 | 0.76 |
12/07 | 1,145 | 1,153 | 1,123 | 1,127 | -2.17% | 220,100 | 1459億4690万 | -2.68% | 18.4 | 0.79 |
12/06 | 1,138 | 1,156 | 1,130 | 1,152 | +0.88% | 213,600 | 1491億8440万 | -0.43% | 18.81 | 0.81 |
12/05 | 1,150 | 1,156 | 1,139 | 1,142 | -1.64% | 202,400 | 1478億8940万 | -1.21% | 18.65 | 0.8 |
12/04 | 1,158 | 1,166 | 1,143 | 1,161 | +0.09% | 173,200 | 1503億4991万 | +0.52% | 18.96 | 0.81 |
12/01 | 1,175 | 1,175 | 1,153 | 1,160 | +0.43% | 218,100 | 1502億2041万 | +0.61% | 18.94 | 0.81 |
11/30 | 1,151 | 1,159 | 1,143 | 1,155 | -0.6% | 254,400 | 1495億7291万 | +0.26% | 18.86 | 0.81 |
11/29 | 1,169 | 1,176 | 1,157 | 1,162 | -1.27% | 107,600 | 1504億7941万 | +0.96% | 18.97 | 0.81 |
11/28 | 1,197 | 1,198 | 1,165 | 1,177 | -1.51% | 308,900 | 1524億2191万 | +2.35% | 19.22 | 0.83 |
11/27 | 1,215 | 1,227 | 1,190 | 1,195 | -0.33% | 147,500 | 1547億5292万 | +3.91% | 19.51 | 0.84 |
11/24 | 1,204 | 1,211 | 1,195 | 1,199 | +0.42% | 127,300 | 1552億7092万 | +4.44% | 19.58 | 0.84 |
11/22 | 1,170 | 1,203 | 1,170 | 1,194 | +1.79% | 214,600 | 1546億2342万 | +4.1% | 19.49 | 0.84 |
11/21 | 1,196 | 1,196 | 1,158 | 1,173 | -1.43% | 248,600 | 1519億391万 | +2.27% | 19.15 | 0.82 |
11/20 | 1,157 | 1,214 | 1,155 | 1,190 | +2.85% | 591,300 | 1541億542万 | +3.75% | 19.43 | 0.83 |
11/17 | 1,132 | 1,160 | 1,127 | 1,157 | +1.14% | 398,400 | 1498億3191万 | +0.78% | 18.89 | 0.81 |
11/16 | 1,143 | 1,150 | 1,129 | 1,144 | -0.95% | 258,800 | 1481億4840万 | -0.61% | 18.68 | 0.8 |
11/15 | 1,129 | 1,175 | 1,128 | 1,155 | +1.05% | 583,300 | 1495億7291万 | +0.09% | 18.86 | 0.81 |
11/14 | 1,173 | 1,174 | 1,138 | 1,143 | -0.95% | 461,800 | 1480億1890万 | -1.21% | 18.66 | 0.8 |
11/13 | 1,159 | 1,166 | 1,144 | 1,154 | 0% | 232,600 | 1494億4340万 | -0.52% | 18.84 | 0.81 |
11/10 | 1,144 | 1,157 | 1,143 | 1,154 | +1.5% | 181,900 | 1494億4340万 | -0.69% | 18.84 | 0.81 |
11/09 | 1,125 | 1,140 | 1,118 | 1,137 | +0.98% | 128,900 | 1472億4190万 | -2.32% | 18.56 | 0.8 |
11/08 | 1,149 | 1,152 | 1,122 | 1,126 | -2% | 222,700 | 1458億1739万 | -3.6% | 18.38 | 0.79 |
11/07 | 1,169 | 1,171 | 1,147 | 1,149 | -1.71% | 200,000 | 1487億9590万 | -2.05% | 18.76 | 0.81 |
11/06 | 1,163 | 1,171 | 1,150 | 1,169 | +4% | 269,000 | 1513億8591万 | -0.76% | 19.09 | 0.82 |
11/02 | 1,157 | 1,165 | 1,121 | 1,124 | -1.58% | 274,200 | 1455億5839万 | -4.91% | 18.35 | 0.79 |
11/01 | 1,145 | 1,158 | 1,131 | 1,142 | +1.69% | 329,300 | 1478億8940万 | -3.87% | 18.65 | 0.8 |
10/31 | 1,119 | 1,126 | 1,090 | 1,123 | +1.81% | 336,800 | 1454億2889万 | -5.95% | 18.34 | 0.79 |
10/30 | 1,116 | 1,121 | 1,089 | 1,103 | -2.48% | 292,300 | 1428億3889万 | -8.08% | 18.01 | 0.77 |
10/27 | 1,126 | 1,132 | 1,118 | 1,131 | +1.25% | 196,600 | 1464億6490万 | -6.3% | 18.47 | 0.79 |
10/26 | 1,137 | 1,139 | 1,110 | 1,117 | -1.76% | 221,600 | 1446億5189万 | -7.99% | 18.24 | 0.78 |
10/25 | 1,128 | 1,146 | 1,127 | 1,137 | +0.8% | 244,200 | 1472億4190万 | -6.88% | 18.56 | 0.8 |
10/24 | 1,135 | 1,141 | 1,099 | 1,128 | -1.14% | 263,700 | 1460億7640万 | -8.14% | 18.42 | 0.79 |
10/23 | 1,149 | 1,156 | 1,137 | 1,141 | -1.3% | 175,900 | 1477億5990万 | -7.61% | 18.63 | 0.8 |
10/20 | 1,142 | 1,159 | 1,138 | 1,156 | +0.26% | 235,900 | 1497億241万 | -6.85% | 18.87 | 0.81 |
10/19 | 1,159 | 1,164 | 1,144 | 1,153 | -2.78% | 171,700 | 1493億1390万 | -7.54% | 18.83 | 0.81 |
10/18 | 1,200 | 1,200 | 1,176 | 1,186 | +0.51% | 156,500 | 1535億8742万 | -5.27% | 19.36 | 0.83 |
10/17 | 1,194 | 1,199 | 1,170 | 1,180 | +0.08% | 180,100 | 1528億1041万 | -6.13% | 19.27 | 0.83 |
10/16 | 1,209 | 1,209 | 1,170 | 1,179 | -2.96% | 209,400 | 1526億8091万 | -6.58% | 19.25 | 0.83 |
10/13 | 1,233 | 1,237 | 1,211 | 1,215 | -2.02% | 301,700 | 1573億4293万 | -4.1% | 19.84 | 0.85 |
10/12 | 1,225 | 1,242 | 1,221 | 1,240 | +1.72% | 255,300 | 1605億8044万 | -2.21% | 20.25 | 0.87 |
10/11 | 1,230 | 1,230 | 1,214 | 1,219 | -0.57% | 268,700 | 1578億6093万 | -3.86% | 19.9 | 0.85 |
10/10 | 1,221 | 1,238 | 1,220 | 1,226 | +1.57% | 389,300 | 1587億6743万 | -3.31% | 20.02 | 0.86 |
10/06 | 1,207 | 1,222 | 1,201 | 1,207 | +0.17% | 312,900 | 1563億692万 | -4.74% | 19.71 | 0.85 |
10/05 | 1,204 | 1,212 | 1,191 | 1,205 | +0.08% | 319,000 | 1560億4792万 | -4.82% | 19.67 | 0.84 |