PER
2023/08/30~2024/01/26
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 |
01/26 | 251 | 252 | 250 | 250 | 0% | 6,600 | 36億9790万 | +2.88% | - | 1.77 |
01/25 | 254 | 255 | 250 | 250 | -1.57% | 17,100 | 36億9790万 | +2.88% | - | 1.77 |
01/24 | 248 | 256 | 245 | 254 | +1.6% | 75,000 | 37億5706万 | +4.96% | - | 1.8 |
01/23 | 256 | 257 | 248 | 250 | -1.19% | 27,200 | 36億9790万 | +3.73% | - | 1.77 |
01/22 | 250 | 255 | 247 | 253 | +2.43% | 62,000 | 37億4227万 | +4.98% | - | 1.79 |
01/19 | 246 | 249 | 244 | 247 | +0.41% | 29,600 | 36億5352万 | +2.92% | - | 1.75 |
01/18 | 247 | 257 | 245 | 246 | +0.82% | 113,100 | 36億3873万 | +2.5% | - | 1.74 |
01/17 | 249 | 249 | 243 | 244 | -0.81% | 80,800 | 36億915万 | +2.09% | - | 1.73 |
01/16 | 261 | 284 | 246 | 246 | -3.53% | 790,200 | 36億3873万 | +2.93% | - | 1.74 |
01/15 | 263 | 268 | 255 | 255 | -6.59% | 242,800 | 37億7185万 | +6.69% | - | 1.8 |
01/12 | 240 | 315 | 240 | 273 | +14.71% | 2,348,100 | 40億3810万 | +14.71% | - | 1.93 |
01/11 | 236 | 238 | 236 | 238 | +0.42% | 20,500 | 35億2040万 | +0.42% | - | 1.68 |
01/10 | 237 | 237 | 235 | 237 | -0.42% | 6,800 | 35億560万 | 0% | - | 1.68 |
01/09 | 239 | 239 | 237 | 238 | +0.42% | 55,900 | 35億2040万 | +0.42% | - | 1.68 |
01/05 | 236 | 238 | 236 | 237 | +0.42% | 36,100 | 35億560万 | 0% | - | 1.68 |
01/04 | 240 | 240 | 236 | 236 | 0% | 30,400 | 34億9081万 | -0.84% | - | 1.67 |
2023 |
12/29 | 235 | 238 | 235 | 236 | 0% | 8,100 | 34億9081万 | -0.84% | - | 1.6 |
12/28 | 233 | 236 | 233 | 236 | 0% | 46,900 | 34億9081万 | -0.84% | - | 1.6 |
12/27 | 233 | 236 | 233 | 236 | +0.43% | 6,400 | 34億9081万 | -0.84% | - | 1.6 |
12/26 | 232 | 235 | 232 | 235 | 0% | 10,800 | 34億7602万 | -1.26% | - | 1.6 |
12/25 | 233 | 238 | 233 | 235 | -0.84% | 58,100 | 34億7602万 | -1.26% | - | 1.6 |
12/22 | 236 | 240 | 236 | 237 | -0.42% | 35,300 | 35億560万 | -0.84% | - | 1.61 |
12/21 | 237 | 239 | 233 | 238 | +0.42% | 26,800 | 35億2040万 | -0.42% | - | 1.62 |
12/20 | 235 | 237 | 232 | 237 | -0.42% | 6,300 | 35億560万 | -0.84% | - | 1.61 |
12/19 | 235 | 238 | 235 | 238 | +0.85% | 10,900 | 35億2040万 | -0.42% | - | 1.62 |
12/18 | 236 | 238 | 236 | 236 | 0% | 10,400 | 34億9081万 | -1.26% | - | 1.6 |
12/15 | 235 | 238 | 235 | 236 | 0% | 5,100 | 34億9081万 | -1.26% | - | 1.6 |
12/14 | 235 | 237 | 234 | 236 | 0% | 29,600 | 34億9081万 | -1.26% | - | 1.6 |
12/13 | 236 | 240 | 234 | 236 | 0% | 17,700 | 34億9081万 | -1.26% | - | 1.6 |
12/12 | 238 | 238 | 236 | 236 | -0.42% | 20,200 | 34億9081万 | -1.67% | - | 1.6 |
12/11 | 235 | 237 | 235 | 237 | 0% | 5,000 | 35億560万 | -1.25% | - | 1.61 |
12/08 | 241 | 241 | 234 | 237 | -1.25% | 47,300 | 35億560万 | -1.25% | - | 1.61 |
12/07 | 242 | 242 | 235 | 240 | -0.83% | 37,400 | 35億4998万 | 0% | - | 1.63 |
12/06 | 242 | 242 | 240 | 242 | +1.26% | 31,900 | 35億7956万 | +0.83% | - | 1.64 |
12/05 | 239 | 240 | 239 | 239 | -0.42% | 1,700 | 35億3519万 | -0.42% | - | 1.62 |
12/04 | 237 | 240 | 237 | 240 | +0.42% | 37,000 | 35億4998万 | 0% | - | 1.63 |
12/01 | 239 | 242 | 238 | 239 | -0.42% | 8,800 | 35億3519万 | -0.42% | - | 1.62 |
11/30 | 243 | 243 | 240 | 240 | +0.42% | 33,600 | 35億4998万 | -0.41% | - | 1.63 |
11/29 | 242 | 242 | 238 | 239 | -1.24% | 7,600 | 35億3519万 | -0.83% | - | 1.62 |
11/28 | 241 | 242 | 238 | 242 | 0% | 15,600 | 35億7956万 | +0.41% | - | 1.64 |
11/27 | 242 | 244 | 242 | 242 | +0.41% | 9,000 | 35億7956万 | +0.41% | - | 1.64 |
11/24 | 240 | 243 | 239 | 241 | +0.42% | 21,900 | 35億6477万 | 0% | - | 1.64 |
11/22 | 239 | 243 | 238 | 240 | 0% | 11,800 | 35億4998万 | -0.41% | - | 1.63 |
11/21 | 240 | 249 | 238 | 240 | +0.42% | 14,600 | 35億4998万 | -0.41% | - | 1.63 |
11/20 | 240 | 240 | 239 | 239 | -0.42% | 2,100 | 35億3519万 | -0.83% | - | 1.62 |
11/17 | 237 | 240 | 237 | 240 | +1.27% | 23,200 | 35億4998万 | -0.41% | - | 1.63 |
11/16 | 240 | 240 | 235 | 237 | -0.84% | 17,100 | 35億560万 | -2.07% | - | 1.61 |
11/15 | 239 | 240 | 238 | 239 | -0.42% | 7,600 | 35億3519万 | -1.24% | - | 1.62 |
11/14 | 240 | 242 | 239 | 240 | 0% | 20,200 | 35億4998万 | -0.83% | - | 1.63 |
11/13 | 243 | 243 | 239 | 240 | -1.23% | 28,900 | 35億4998万 | -0.83% | - | 1.63 |
11/10 | 239 | 243 | 239 | 243 | +1.25% | 13,800 | 35億9435万 | 0% | - | 1.65 |
11/09 | 239 | 243 | 239 | 240 | +0.84% | 32,600 | 35億4998万 | -1.23% | - | 1.63 |
11/08 | 238 | 241 | 237 | 238 | -2.46% | 14,900 | 35億2040万 | -2.06% | - | 1.62 |
11/07 | 242 | 249 | 241 | 244 | +0.83% | 30,000 | 36億915万 | 0% | - | 1.66 |
11/06 | 242 | 242 | 242 | 242 | 0% | 1,100 | 35億7956万 | -0.82% | - | 1.64 |
11/02 | 240 | 242 | 235 | 242 | +0.41% | 3,900 | 35億7956万 | -1.22% | - | 1.64 |
11/01 | 240 | 242 | 233 | 241 | +0.42% | 5,800 | 35億6477万 | -1.63% | - | 1.64 |
10/31 | 243 | 243 | 237 | 240 | -0.41% | 2,600 | 35億4998万 | -2.44% | - | 1.63 |
10/30 | 242 | 242 | 240 | 241 | +0.42% | 2,200 | 35億6477万 | -2.03% | - | 1.64 |
10/27 | 241 | 241 | 240 | 240 | -0.83% | 800 | 35億4998万 | -2.44% | - | 1.63 |
10/26 | 239 | 242 | 237 | 242 | -0.41% | 13,800 | 35億7956万 | -1.63% | - | 1.64 |
10/25 | 240 | 243 | 239 | 243 | +1.67% | 2,900 | 35億9435万 | -1.62% | - | 1.65 |
10/24 | 242 | 242 | 236 | 239 | -2.05% | 14,200 | 35億3519万 | -3.24% | - | 1.62 |
10/23 | 240 | 247 | 240 | 244 | +0.83% | 21,200 | 36億915万 | -1.21% | - | 1.66 |
10/20 | 247 | 248 | 239 | 242 | -0.41% | 22,700 | 35億7956万 | -2.02% | - | 1.64 |
10/19 | 247 | 247 | 239 | 243 | +0.41% | 27,300 | 35億9435万 | -2.02% | - | 1.65 |
10/18 | 247 | 272 | 237 | 242 | -1.22% | 301,500 | 35億7956万 | -2.42% | - | 1.64 |
10/17 | 244 | 245 | 243 | 245 | 0% | 2,300 | 36億2394万 | -1.61% | - | 1.67 |
10/16 | 245 | 246 | 244 | 245 | 0% | 4,200 | 36億2394万 | -2% | - | 1.67 |
10/13 | 244 | 245 | 244 | 245 | +0.82% | 900 | 36億2394万 | -2.39% | - | 1.67 |
10/12 | 244 | 245 | 243 | 243 | -0.41% | 2,000 | 35億9435万 | -3.19% | - | 1.65 |
10/11 | 249 | 250 | 244 | 244 | -1.61% | 12,100 | 36億915万 | -3.17% | - | 1.66 |
10/10 | 246 | 248 | 246 | 248 | +0.81% | 2,100 | 36億6831万 | -1.98% | - | 1.69 |
10/06 | 248 | 248 | 246 | 246 | -0.81% | 9,900 | 36億3873万 | -3.15% | - | 1.67 |
10/05 | 246 | 248 | 246 | 248 | 0% | 1,100 | 36億6831万 | -2.75% | - | 1.69 |
10/04 | 244 | 249 | 244 | 248 | -1.2% | 9,800 | 36億6831万 | -3.13% | - | 1.69 |
10/03 | 254 | 254 | 250 | 251 | 0% | 16,200 | 37億1269万 | -1.95% | - | 1.71 |
10/02 | 255 | 255 | 251 | 251 | -1.57% | 13,800 | 37億1269万 | -2.33% | - | 1.71 |
09/29 | 254 | 255 | 253 | 255 | +0.39% | 2,600 | 37億7185万 | -0.78% | - | 1.69 |
09/28 | 250 | 262 | 249 | 254 | +1.6% | 25,700 | 37億5706万 | -1.17% | - | 1.68 |
09/27 | 249 | 250 | 248 | 250 | +0.4% | 8,700 | 36億9790万 | -2.72% | - | 1.65 |
09/26 | 249 | 249 | 248 | 249 | +0.4% | 14,400 | 36億8310万 | -3.11% | - | 1.65 |
09/25 | 245 | 248 | 245 | 248 | +0.4% | 13,300 | 36億6831万 | -3.5% | - | 1.64 |
09/22 | 246 | 247 | 245 | 247 | -0.4% | 4,600 | 36億5352万 | -3.89% | - | 1.63 |
09/21 | 247 | 248 | 247 | 248 | -0.4% | 13,600 | 36億6831万 | -3.5% | - | 1.64 |
09/20 | 247 | 249 | 247 | 249 | +0.4% | 1,300 | 36億8310万 | -3.11% | - | 1.65 |
09/19 | 251 | 251 | 247 | 248 | -1.59% | 19,300 | 36億6831万 | -3.5% | - | 1.64 |
09/15 | 244 | 252 | 244 | 252 | +2.44% | 23,800 | 37億2748万 | -1.95% | - | 1.67 |
09/14 | 252 | 252 | 245 | 246 | -1.99% | 22,900 | 36億3873万 | -4.65% | - | 1.63 |
09/13 | 250 | 252 | 250 | 251 | 0% | 22,200 | 37億1269万 | -2.71% | - | 1.66 |
09/12 | 258 | 258 | 250 | 251 | -3.09% | 61,000 | 37億1269万 | -2.71% | - | 1.66 |
09/11 | 266 | 266 | 259 | 259 | -2.63% | 27,900 | 38億3102万 | +0.39% | - | 1.71 |
09/08 | 265 | 268 | 265 | 266 | 0% | 17,300 | 39億3456万 | +3.1% | - | 1.76 |
09/07 | 264 | 269 | 264 | 266 | +0.38% | 24,600 | 39億3456万 | +3.5% | - | 1.76 |
09/06 | 268 | 268 | 265 | 265 | 0% | 21,300 | 39億1977万 | +3.11% | - | 1.75 |
09/05 | 265 | 271 | 263 | 265 | +0.38% | 36,300 | 39億1977万 | +3.52% | - | 1.75 |
09/04 | 267 | 271 | 263 | 264 | -2.58% | 23,600 | 39億498万 | +3.13% | - | 1.75 |
09/01 | 275 | 275 | 269 | 271 | -0.73% | 24,100 | 40億852万 | +5.86% | - | 1.79 |
08/31 | 267 | 275 | 265 | 273 | +2.25% | 39,300 | 40億3810万 | +7.06% | - | 1.81 |
08/30 | 272 | 275 | 260 | 267 | +1.14% | 83,100 | 39億4935万 | +4.71% | - | 1.77 |