PER
2023/10/17~2024/03/14
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 |
03/14 | 269 | 274 | 265 | 272 | +1.12% | 15,700 | 19億8640万 | -1.09% | 16.02 | 1.81 |
03/13 | 263 | 286 | 263 | 269 | +1.89% | 125,100 | 19億6449万 | -2.18% | 15.84 | 1.79 |
03/12 | 263 | 269 | 260 | 264 | -0.38% | 53,400 | 19億2798万 | -4% | 15.55 | 1.76 |
03/11 | 269 | 270 | 262 | 265 | -3.28% | 55,800 | 19億3528万 | -3.28% | 15.61 | 1.76 |
03/08 | 271 | 277 | 268 | 274 | +1.11% | 42,200 | 20億101万 | 0% | 16.14 | 1.82 |
03/07 | 275 | 275 | 266 | 271 | -0.37% | 78,400 | 19億7910万 | -0.73% | 15.96 | 1.8 |
03/06 | 277 | 284 | 271 | 272 | -1.09% | 79,900 | 19億8640万 | -0.37% | 16.02 | 1.81 |
03/05 | 283 | 305 | 274 | 275 | -1.79% | 318,100 | 20億831万 | +1.1% | 16.2 | 1.83 |
03/04 | 293 | 295 | 277 | 280 | -8.5% | 353,900 | 20億4482万 | +2.94% | 16.49 | 1.86 |
03/01 | 287 | 356 | 286 | 306 | +8.9% | 3,291,500 | 22億3470万 | +12.92% | 18.02 | 2.04 |
02/29 | 278 | 282 | 270 | 281 | +0.72% | 13,400 | 20億5213万 | +4.46% | 23.32 | 1.87 |
02/28 | 282 | 285 | 277 | 279 | +0.36% | 20,200 | 20億3752万 | +4.49% | 23.15 | 1.86 |
02/27 | 281 | 281 | 276 | 278 | -1.07% | 18,500 | 20億3022万 | +4.51% | 23.07 | 1.85 |
02/26 | 283 | 283 | 274 | 281 | +1.08% | 33,300 | 20億5213万 | +6.44% | 23.32 | 1.87 |
02/22 | 275 | 280 | 274 | 278 | +1.09% | 22,400 | 20億3022万 | +6.11% | 23.07 | 1.85 |
02/21 | 282 | 282 | 275 | 275 | -1.08% | 14,100 | 20億831万 | +5.77% | 22.82 | 1.83 |
02/20 | 280 | 283 | 274 | 278 | -1.07% | 21,400 | 20億3022万 | +7.34% | 23.07 | 1.85 |
02/19 | 268 | 281 | 268 | 281 | +2.93% | 29,500 | 20億5213万 | +8.91% | 23.32 | 1.87 |
02/16 | 275 | 278 | 268 | 273 | 0% | 33,400 | 19億9370万 | +6.64% | 22.66 | 1.82 |
02/15 | 285 | 285 | 271 | 273 | -2.85% | 35,200 | 19億9370万 | +6.64% | 22.66 | 1.82 |
02/14 | 268 | 285 | 267 | 281 | +5.24% | 70,600 | 20億5213万 | +10.2% | 23.32 | 1.87 |
02/13 | 266 | 272 | 266 | 267 | -1.11% | 22,400 | 19億4989万 | +5.12% | 22.16 | 1.78 |
02/09 | 264 | 270 | 263 | 270 | +0.75% | 18,700 | 19億7179万 | +6.72% | 22.41 | 1.8 |
02/08 | 270 | 272 | 267 | 268 | -0.74% | 35,300 | 19億5719万 | +5.93% | 22.24 | 1.78 |
02/07 | 267 | 270 | 265 | 270 | +0.75% | 13,800 | 19億7179万 | +6.72% | 22.41 | 1.8 |
02/06 | 263 | 268 | 261 | 268 | +1.9% | 26,500 | 19億5719万 | +6.35% | 22.24 | 1.78 |
02/05 | 263 | 263 | 255 | 263 | +3.14% | 14,200 | 19億2067万 | +4.78% | 21.83 | 1.75 |
02/02 | 250 | 258 | 250 | 255 | +2% | 25,300 | 18億6225万 | +1.59% | 21.16 | 1.7 |
02/01 | 261 | 261 | 250 | 250 | -4.21% | 31,300 | 18億2574万 | -0.4% | 20.75 | 1.66 |
01/31 | 265 | 272 | 258 | 261 | -1.51% | 134,500 | 19億607万 | +3.98% | 21.66 | 1.74 |
01/30 | 254 | 269 | 253 | 265 | +5.58% | 90,800 | 19億3528万 | +5.58% | 21.99 | 1.76 |
01/29 | 258 | 259 | 250 | 251 | -1.95% | 31,500 | 18億3304万 | 0% | 20.83 | 1.67 |
01/26 | 255 | 262 | 253 | 256 | -0.39% | 19,900 | 18億6955万 | +1.59% | 21.24 | 1.7 |
01/25 | 256 | 259 | 252 | 257 | +0.39% | 29,200 | 18億7686万 | +1.98% | 21.33 | 1.71 |
01/24 | 251 | 267 | 247 | 256 | +1.19% | 98,500 | 18億6955万 | +1.19% | 21.24 | 1.7 |
01/23 | 246 | 271 | 239 | 253 | +6.3% | 608,000 | 18億4764万 | 0% | 21 | 1.68 |
01/22 | 247 | 277 | 236 | 238 | +0.42% | 346,000 | 17億3810万 | -5.93% | 19.75 | 1.58 |
01/19 | 227 | 247 | 227 | 237 | +3.04% | 75,000 | 17億3080万 | -6.69% | 19.67 | 1.58 |
01/18 | 235 | 237 | 230 | 230 | -2.13% | 24,300 | 16億7968万 | -10.16% | 19.09 | 1.53 |
01/17 | 241 | 241 | 230 | 235 | -1.67% | 74,400 | 17億1619万 | -8.56% | 19.5 | 1.56 |
01/16 | 243 | 244 | 235 | 239 | -1.24% | 43,600 | 17億4540万 | -7.36% | 19.83 | 1.59 |
01/15 | 245 | 246 | 230 | 242 | -3.2% | 87,600 | 17億6731万 | -6.56% | 20.08 | 1.61 |
01/12 | 259 | 259 | 246 | 250 | -2.34% | 47,000 | 18億2574万 | -3.85% | 20.75 | 1.66 |
01/11 | 257 | 257 | 252 | 256 | +1.19% | 19,300 | 18億6955万 | -2.29% | 21.24 | 1.7 |
01/10 | 251 | 254 | 246 | 253 | 0% | 32,000 | 18億4764万 | -3.44% | 21 | 1.68 |
01/09 | 256 | 260 | 252 | 253 | -0.39% | 28,100 | 18億4764万 | -3.8% | 21 | 1.68 |
01/05 | 270 | 284 | 253 | 254 | -4.15% | 249,100 | 18億5495万 | -3.79% | 21.08 | 1.69 |
01/04 | 259 | 291 | 254 | 265 | +2.32% | 320,500 | 19億3528万 | 0% | 21.99 | 1.76 |
2023 |
12/29 | 252 | 259 | 252 | 259 | +2.37% | 10,300 | 18億9146万 | -2.63% | 21.49 | 1.72 |
12/28 | 246 | 254 | 246 | 253 | +1.61% | 19,300 | 18億4764万 | -5.24% | 21 | 1.68 |
12/27 | 247 | 249 | 243 | 249 | -0.4% | 34,200 | 18億1843万 | -7.09% | 20.66 | 1.66 |
12/26 | 246 | 252 | 243 | 250 | -0.79% | 41,900 | 18億2574万 | -7.06% | 20.75 | 1.66 |
12/25 | 258 | 261 | 251 | 252 | -3.08% | 51,200 | 18億4034万 | -6.32% | 20.91 | 1.68 |
12/22 | 261 | 265 | 260 | 260 | -0.38% | 12,600 | 18億9876万 | -3.7% | 21.58 | 1.73 |
12/21 | 260 | 263 | 259 | 261 | 0% | 13,700 | 19億607万 | -3.33% | 21.66 | 1.74 |
12/20 | 266 | 268 | 261 | 261 | -3.33% | 20,400 | 19億607万 | -3.33% | 21.66 | 1.74 |
12/19 | 270 | 270 | 264 | 270 | -0.37% | 10,200 | 19億7179万 | 0% | 22.41 | 1.8 |
12/18 | 258 | 271 | 257 | 271 | +1.88% | 16,900 | 19億7910万 | +0.74% | 22.49 | 1.8 |
12/15 | 261 | 275 | 259 | 266 | +1.92% | 52,400 | 19億4258万 | -1.12% | 22.07 | 1.77 |
12/14 | 268 | 275 | 261 | 261 | -2.61% | 22,400 | 19億607万 | -2.97% | 21.66 | 1.74 |
12/13 | 266 | 268 | 265 | 268 | +0.75% | 11,600 | 19億5719万 | -0.74% | 22.24 | 1.78 |
12/12 | 275 | 275 | 264 | 266 | -0.37% | 20,500 | 19億4258万 | -1.48% | 22.07 | 1.77 |
12/11 | 261 | 269 | 261 | 267 | +2.69% | 17,700 | 19億4989万 | -1.11% | 22.16 | 1.78 |
12/08 | 269 | 270 | 260 | 260 | -1.52% | 26,100 | 18億9876万 | -3.7% | 21.58 | 1.73 |
12/07 | 266 | 272 | 264 | 264 | -3.3% | 13,600 | 19億2798万 | -2.58% | 21.91 | 1.76 |
12/06 | 270 | 274 | 260 | 273 | +1.11% | 39,000 | 19億9370万 | +0.74% | 22.66 | 1.82 |
12/05 | 272 | 273 | 266 | 270 | -2.53% | 21,600 | 19億7179万 | -0.37% | 22.41 | 1.8 |
12/04 | 269 | 277 | 265 | 277 | +2.97% | 17,900 | 20億2291万 | +2.21% | 22.99 | 1.84 |
12/01 | 287 | 287 | 269 | 269 | -2.89% | 51,300 | 19億6449万 | -0.37% | 22.32 | 1.79 |
11/30 | 282 | 282 | 275 | 277 | -2.46% | 37,600 | 20億2291万 | +2.21% | 22.99 | 1.93 |
11/29 | 280 | 286 | 279 | 284 | +1.07% | 30,100 | 20億7404万 | +4.41% | 23.57 | 1.98 |
11/28 | 290 | 291 | 280 | 281 | -2.77% | 97,500 | 20億5213万 | +3.69% | 23.32 | 1.96 |
11/27 | 277 | 297 | 276 | 289 | +4.71% | 157,100 | 21億1055万 | +6.64% | 23.98 | 2.01 |
11/24 | 275 | 280 | 272 | 276 | +2.22% | 56,500 | 20億1561万 | +1.85% | 22.9 | 1.92 |
11/22 | 268 | 273 | 265 | 270 | -0.37% | 46,200 | 19億7179万 | -0.37% | 22.41 | 1.88 |
11/21 | 277 | 302 | 263 | 271 | 0% | 681,000 | 19億7910万 | -0.37% | 22.49 | 1.89 |
11/20 | 261 | 273 | 261 | 271 | +4.23% | 58,800 | 19億7910万 | -0.73% | 22.49 | 1.89 |
11/17 | 258 | 260 | 255 | 260 | +0.78% | 13,700 | 18億9876万 | -5.45% | 21.58 | 1.81 |
11/16 | 256 | 262 | 251 | 258 | 0% | 66,100 | 18億8416万 | -7.86% | 21.41 | 1.8 |
11/15 | 258 | 261 | 255 | 258 | -1.53% | 31,000 | 18億8416万 | -9.47% | 21.41 | 1.8 |
11/14 | 260 | 262 | 256 | 262 | +0.77% | 34,500 | 19億1337万 | -9.34% | 21.74 | 1.82 |
11/13 | 266 | 268 | 259 | 260 | -2.62% | 41,200 | 18億9876万 | -11.26% | 21.58 | 1.81 |
11/10 | 273 | 273 | 264 | 267 | -2.55% | 50,300 | 19億4989万 | -10.1% | 22.16 | 1.86 |
11/09 | 268 | 274 | 267 | 274 | +2.24% | 36,300 | 20億101万 | -8.97% | 22.74 | 1.91 |
11/08 | 273 | 277 | 265 | 268 | -1.83% | 49,600 | 19億5719万 | -11.84% | 22.24 | 1.87 |
11/07 | 277 | 278 | 272 | 273 | -1.44% | 40,300 | 19億9370万 | -11.36% | 22.66 | 1.9 |
11/06 | 272 | 277 | 266 | 277 | +2.21% | 97,400 | 20億2291万 | -11.22% | 22.99 | 1.93 |
11/02 | 266 | 274 | 264 | 271 | +1.88% | 44,100 | 19億7910万 | -13.97% | 22.49 | 1.89 |
11/01 | 278 | 278 | 263 | 266 | -1.48% | 50,300 | 19億4258万 | -16.61% | 22.07 | 1.85 |
10/31 | 264 | 270 | 255 | 270 | +2.27% | 87,700 | 19億7179万 | -16.41% | 22.41 | 1.88 |
10/30 | 277 | 277 | 262 | 264 | -4.69% | 83,100 | 19億2798万 | -19.27% | 21.91 | 1.84 |
10/27 | 265 | 279 | 265 | 277 | +3.36% | 98,100 | 20億2291万 | -16.31% | 22.99 | 1.93 |
10/26 | 279 | 279 | 267 | 268 | -5.3% | 136,600 | 19億5719万 | -19.76% | 22.24 | 1.87 |
10/25 | 288 | 297 | 283 | 283 | -3.74% | 125,500 | 20億6673万 | -16.02% | 23.49 | 1.97 |
10/24 | 278 | 294 | 266 | 294 | +5.76% | 189,200 | 21億4707万 | -13.53% | 24.4 | 2.05 |
10/23 | 280 | 283 | 270 | 278 | -0.71% | 84,800 | 20億3022万 | -19.19% | 23.07 | 1.94 |
10/20 | 283 | 283 | 272 | 280 | -0.71% | 83,300 | 20億4482万 | -19.31% | 23.24 | 1.95 |
10/19 | 284 | 285 | 272 | 282 | -0.7% | 186,500 | 20億5943万 | -19.66% | 23.4 | 1.96 |
10/18 | 290 | 292 | 278 | 284 | -2.41% | 286,000 | 20億7404万 | -19.77% | 23.57 | 1.98 |
10/17 | 292 | 304 | 290 | 291 | +0.34% | 212,700 | 21億2516万 | -18.72% | 24.15 | 2.03 |