PER
2023/09/22~2024/02/20
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 |
02/20 | 482 | 493 | 481 | 488 | +1.24% | 104,500 | 102億7889万 | -5.24% | 6.58 | 0.71 |
02/19 | 476 | 483 | 474 | 482 | +1.69% | 54,400 | 101億5251万 | -6.59% | 6.5 | 0.7 |
02/16 | 468 | 476 | 468 | 474 | +1.72% | 57,300 | 99億8400万 | -8.49% | 6.39 | 0.69 |
02/15 | 483 | 483 | 466 | 466 | -3.32% | 136,000 | 98億1549万 | -10.38% | 6.28 | 0.68 |
02/14 | 478 | 482 | 472 | 482 | +1.47% | 86,600 | 101億5251万 | -7.66% | 6.5 | 0.7 |
02/13 | 476 | 477 | 471 | 475 | 0% | 59,000 | 100億506万 | -9.35% | 6.4 | 0.69 |
02/09 | 477 | 484 | 475 | 475 | -0.84% | 77,200 | 100億506万 | -9.52% | 6.4 | 0.69 |
02/08 | 484 | 484 | 474 | 479 | -0.42% | 91,000 | 100億8932万 | -9.11% | 6.46 | 0.7 |
02/07 | 488 | 489 | 480 | 481 | -1.84% | 95,900 | 101億3144万 | -8.73% | 6.48 | 0.7 |
02/06 | 496 | 496 | 490 | 490 | -0.81% | 47,800 | 103億2101万 | -7.2% | 6.6 | 0.71 |
02/05 | 490 | 496 | 488 | 494 | +0.82% | 86,700 | 104億527万 | -6.44% | 6.66 | 0.72 |
02/02 | 506 | 506 | 489 | 490 | -2% | 166,500 | 103億2101万 | -7.2% | 6.6 | 0.71 |
02/01 | 506 | 515 | 495 | 500 | -1.96% | 198,400 | 105億3165万 | -5.12% | 6.74 | 0.73 |
01/31 | 515 | 520 | 504 | 510 | -0.97% | 142,200 | 107億4228万 | -3.04% | 6.87 | 0.74 |
01/30 | 513 | 517 | 503 | 515 | 0% | 227,500 | 108億4759万 | -1.9% | 6.94 | 0.75 |
01/29 | 526 | 527 | 512 | 515 | -2.65% | 265,100 | 108億4759万 | -1.72% | 6.94 | 0.75 |
01/26 | 525 | 533 | 520 | 529 | -11.09% | 729,500 | 111億4248万 | +1.15% | 7.13 | 0.77 |
01/25 | 597 | 603 | 589 | 595 | +1.36% | 502,900 | 125億3266万 | +13.98% | 8.02 | 0.87 |
01/24 | 574 | 588 | 574 | 587 | +2.98% | 178,300 | 123億6415万 | +13.32% | 7.91 | 0.85 |
01/23 | 586 | 587 | 569 | 570 | -2.23% | 189,000 | 120億608万 | +10.89% | 7.68 | 0.83 |
01/22 | 570 | 586 | 568 | 583 | +4.11% | 183,700 | 122億7990万 | +14.09% | 7.86 | 0.85 |
01/19 | 555 | 560 | 546 | 560 | +1.63% | 103,400 | 117億9544万 | +10.24% | 7.55 | 0.81 |
01/18 | 536 | 553 | 536 | 551 | +2.99% | 94,000 | 116億587万 | +9.11% | 7.43 | 0.8 |
01/17 | 540 | 544 | 534 | 535 | -0.74% | 72,800 | 112億6886万 | +6.15% | 7.21 | 0.78 |
01/16 | 531 | 539 | 528 | 539 | +1.13% | 48,000 | 113億5311万 | +7.16% | 7.26 | 0.78 |
01/15 | 529 | 539 | 526 | 533 | +1.91% | 51,900 | 112億2673万 | +6.18% | 7.18 | 0.77 |
01/12 | 523 | 526 | 519 | 523 | +0.19% | 38,200 | 110億1610万 | +4.18% | 7.05 | 0.76 |
01/11 | 525 | 529 | 521 | 522 | 0% | 44,600 | 109億9504万 | +3.98% | 7.04 | 0.76 |
01/10 | 523 | 526 | 519 | 522 | +0.19% | 30,100 | 109億9504万 | +3.98% | 7.04 | 0.76 |
01/09 | 520 | 523 | 517 | 521 | +1.56% | 52,400 | 109億7397万 | +3.78% | 7.02 | 0.76 |
01/05 | 509 | 515 | 506 | 513 | +0.98% | 34,100 | 108億547万 | +2.19% | 6.91 | 0.75 |
01/04 | 504 | 508 | 497 | 508 | +1.8% | 37,700 | 107億15万 | +0.99% | 6.85 | 0.74 |
2023 |
12/29 | 500 | 506 | 495 | 499 | -0.2% | 41,800 | 105億1058万 | -0.99% | 6.73 | 0.73 |
12/28 | 495 | 502 | 493 | 500 | +1.01% | 34,100 | 105億3165万 | -0.99% | 6.74 | 0.73 |
12/27 | 482 | 497 | 477 | 495 | +4.43% | 99,200 | 104億2633万 | -2.17% | 6.67 | 0.72 |
12/26 | 480 | 484 | 473 | 474 | -0.63% | 108,200 | 99億8400万 | -6.51% | 6.39 | 0.69 |
12/25 | 488 | 488 | 474 | 477 | -1.45% | 95,400 | 100億4719万 | -6.1% | 6.43 | 0.69 |
12/22 | 481 | 485 | 481 | 484 | +0.41% | 35,800 | 101億9463万 | -5.1% | 6.52 | 0.7 |
12/21 | 487 | 489 | 481 | 482 | -1.83% | 46,600 | 101億5251万 | -5.68% | 6.5 | 0.7 |
12/20 | 495 | 500 | 491 | 491 | 0% | 46,600 | 103億4208万 | -4.1% | 6.62 | 0.71 |
12/19 | 490 | 493 | 486 | 491 | +0.2% | 32,700 | 103億4208万 | -4.1% | 6.62 | 0.71 |
12/18 | 497 | 497 | 487 | 490 | -1.41% | 43,400 | 103億2101万 | -4.48% | 6.6 | 0.71 |
12/15 | 490 | 500 | 490 | 497 | +1.43% | 38,900 | 104億6846万 | -3.12% | 6.7 | 0.72 |
12/14 | 496 | 501 | 488 | 490 | -1.21% | 41,800 | 103億2101万 | -4.67% | 6.6 | 0.71 |
12/13 | 497 | 503 | 491 | 496 | -0.4% | 47,400 | 104億4739万 | -3.5% | 6.68 | 0.72 |
12/12 | 507 | 508 | 497 | 498 | -1.58% | 42,600 | 104億8952万 | -3.3% | 6.71 | 0.72 |
12/11 | 513 | 513 | 504 | 506 | +0.6% | 26,200 | 106億5802万 | -2.13% | 6.82 | 0.74 |
12/08 | 515 | 516 | 501 | 503 | -2.71% | 61,400 | 105億9483万 | -2.71% | 6.78 | 0.73 |
12/07 | 523 | 525 | 517 | 517 | -2.27% | 33,000 | 108億8972万 | 0% | 6.97 | 0.75 |
12/06 | 525 | 531 | 522 | 529 | +2.32% | 43,600 | 111億4248万 | +2.32% | 7.13 | 0.77 |
12/05 | 525 | 529 | 517 | 517 | -1.9% | 39,700 | 108億8972万 | +0.19% | 6.97 | 0.75 |
12/04 | 529 | 533 | 525 | 527 | 0% | 61,000 | 111億35万 | +1.93% | 7.1 | 0.77 |
12/01 | 527 | 527 | 519 | 527 | +0.76% | 27,100 | 111億35万 | +1.74% | 7.1 | 0.77 |
11/30 | 525 | 527 | 519 | 523 | -0.38% | 32,500 | 110億1610万 | +1.16% | 7.05 | 0.76 |
11/29 | 528 | 530 | 520 | 525 | -0.76% | 42,500 | 110億5823万 | +1.55% | 7.08 | 0.76 |
11/28 | 532 | 534 | 527 | 529 | -0.56% | 30,900 | 111億4248万 | +2.72% | 7.13 | 0.77 |
11/27 | 534 | 539 | 529 | 532 | -0.19% | 54,800 | 112億567万 | +3.5% | 7.17 | 0.77 |
11/24 | 527 | 537 | 527 | 533 | +2.7% | 119,600 | 112億2673万 | +3.9% | 7.18 | 0.77 |
11/22 | 515 | 523 | 513 | 519 | +1.17% | 40,100 | 109億3185万 | +1.37% | 6.99 | 0.75 |
11/21 | 518 | 518 | 511 | 513 | +0.2% | 30,200 | 108億547万 | +0.39% | 6.91 | 0.75 |
11/20 | 517 | 525 | 511 | 512 | -0.58% | 76,900 | 107億8440万 | +0.39% | 6.9 | 0.74 |
11/17 | 504 | 515 | 504 | 515 | +0.98% | 28,300 | 108億4759万 | +1.18% | 6.94 | 0.75 |
11/16 | 512 | 514 | 503 | 510 | -0.39% | 53,400 | 107億4228万 | +0.2% | 6.87 | 0.74 |
11/15 | 506 | 515 | 506 | 512 | +2.4% | 52,200 | 107億8440万 | +0.59% | 6.9 | 0.74 |
11/14 | 501 | 507 | 500 | 500 | -0.2% | 41,400 | 105億3165万 | -1.57% | 6.74 | 0.73 |
11/13 | 510 | 511 | 497 | 501 | -0.99% | 60,100 | 105億5271万 | -1.57% | 6.75 | 0.73 |
11/10 | 504 | 509 | 494 | 506 | +0.2% | 46,300 | 106億5802万 | -0.59% | 6.82 | 0.74 |
11/09 | 507 | 509 | 502 | 505 | -0.2% | 40,500 | 106億3696万 | -0.59% | 6.81 | 0.73 |
11/08 | 522 | 526 | 502 | 506 | -2.88% | 87,900 | 106億5802万 | -0.39% | 6.82 | 0.74 |
11/07 | 524 | 529 | 515 | 521 | -0.76% | 61,300 | 109億7397万 | +2.36% | 7.02 | 0.76 |
11/06 | 517 | 528 | 514 | 525 | +2.54% | 98,800 | 110億5823万 | +2.94% | 7.08 | 0.76 |
11/02 | 512 | 518 | 506 | 512 | +0.39% | 55,500 | 107億8440万 | +0.2% | 6.9 | 0.74 |
11/01 | 518 | 522 | 507 | 510 | -0.97% | 62,700 | 107億4228万 | -0.39% | 6.87 | 0.74 |
10/31 | 510 | 520 | 504 | 515 | +0.59% | 94,600 | 108億4759万 | +0.59% | 6.94 | 0.75 |
10/30 | 530 | 530 | 508 | 512 | -5.01% | 246,600 | 107億8440万 | -0.19% | 6.9 | 0.74 |
10/27 | 540 | 551 | 528 | 539 | -1.1% | 380,800 | 113億5311万 | +4.86% | 7.26 | 0.78 |
10/26 | 537 | 562 | 523 | 545 | +6.45% | 1,015,600 | 114億7949万 | +6.03% | 7.35 | 0.79 |
10/25 | 510 | 516 | 498 | 512 | +0.39% | 213,000 | 107億8440万 | -0.19% | 6.9 | 0.74 |
10/24 | 495 | 510 | 480 | 510 | +3.87% | 83,200 | 107億4228万 | -0.78% | 6.87 | 0.74 |
10/23 | 498 | 502 | 488 | 491 | -0.81% | 70,400 | 103億4208万 | -4.84% | 6.62 | 0.71 |
10/20 | 500 | 500 | 487 | 495 | -2.56% | 76,600 | 104億2633万 | -4.44% | 6.67 | 0.72 |
10/19 | 501 | 516 | 500 | 508 | +0.99% | 61,900 | 107億15万 | -2.31% | 6.85 | 0.74 |
10/18 | 495 | 504 | 493 | 503 | +2.44% | 34,000 | 105億9483万 | -3.45% | 6.78 | 0.73 |
10/17 | 490 | 499 | 487 | 491 | +1.03% | 48,200 | 103億4208万 | -6.12% | 6.62 | 0.71 |
10/16 | 490 | 496 | 485 | 486 | -2.02% | 48,100 | 102億3676万 | -7.43% | 6.55 | 0.71 |
10/13 | 506 | 506 | 492 | 496 | -1.59% | 43,600 | 104億4739万 | -6.06% | 6.68 | 0.72 |
10/12 | 506 | 509 | 502 | 504 | -0.79% | 27,000 | 106億1590万 | -4.91% | 6.79 | 0.73 |
10/11 | 507 | 509 | 502 | 508 | +0.2% | 18,600 | 107億15万 | -4.69% | 6.85 | 0.74 |
10/10 | 510 | 513 | 504 | 507 | +0.4% | 25,400 | 106億7909万 | -5.06% | 6.83 | 0.74 |
10/06 | 518 | 518 | 503 | 505 | -0.59% | 75,600 | 106億3696万 | -5.78% | 6.81 | 0.73 |
10/05 | 499 | 512 | 493 | 508 | +3.89% | 52,400 | 107億15万 | -5.4% | 6.85 | 0.74 |
10/04 | 500 | 505 | 487 | 489 | -4.68% | 132,800 | 102億9995万 | -9.11% | 6.59 | 0.71 |
10/03 | 524 | 529 | 513 | 513 | -3.21% | 39,800 | 108億547万 | -4.82% | 6.91 | 0.75 |
10/02 | 535 | 544 | 530 | 530 | -0.38% | 39,800 | 111億6354万 | -1.67% | 7.14 | 0.77 |
09/29 | 543 | 546 | 532 | 532 | -1.85% | 29,700 | 112億567万 | -1.3% | 7.17 | 0.78 |
09/28 | 538 | 546 | 535 | 542 | +0.74% | 51,000 | 114億1630万 | +0.74% | 7.3 | 0.79 |
09/27 | 528 | 538 | 526 | 538 | +1.51% | 26,100 | 113億3205万 | +0.19% | 7.25 | 0.79 |
09/26 | 540 | 540 | 529 | 530 | -1.67% | 20,900 | 111億6354万 | -1.12% | 7.14 | 0.78 |
09/25 | 534 | 539 | 534 | 539 | +0.37% | 20,200 | 113億5311万 | +0.75% | 7.26 | 0.79 |
09/22 | 522 | 537 | 519 | 537 | +2.29% | 27,100 | 113億1099万 | +0.56% | 7.24 | 0.79 |