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 | 335 | 336 | 324 | 330 | -1.79% | 27,300 | 37億1645万 | 0% | - | 3.32 |
01/25 | 342 | 342 | 334 | 336 | 0% | 15,200 | 37億8402万 | +1.82% | - | 3.38 |
01/24 | 336 | 340 | 335 | 336 | -0.3% | 13,200 | 37億8402万 | +1.82% | - | 3.38 |
01/23 | 341 | 342 | 336 | 337 | -1.17% | 13,600 | 37億9528万 | +2.12% | - | 3.39 |
01/22 | 338 | 347 | 338 | 341 | +0.89% | 27,900 | 38億4033万 | +3.65% | - | 3.43 |
01/19 | 337 | 343 | 331 | 338 | +2.11% | 55,700 | 38億654万 | +2.74% | - | 3.4 |
01/18 | 323 | 334 | 323 | 331 | +2.48% | 36,000 | 37億2771万 | +0.61% | - | 3.33 |
01/17 | 330 | 332 | 323 | 323 | 0% | 66,400 | 36億3761万 | -1.82% | - | 3.25 |
01/16 | 323 | 328 | 323 | 323 | 0% | 10,100 | 36億3761万 | -1.82% | - | 3.25 |
01/15 | 329 | 330 | 322 | 323 | -0.92% | 25,700 | 36億3761万 | -2.12% | - | 3.25 |
01/12 | 330 | 335 | 325 | 326 | -3.26% | 30,100 | 36億7140万 | -1.21% | - | 3.28 |
01/11 | 329 | 338 | 328 | 337 | +2.12% | 13,100 | 37億9528万 | +1.81% | - | 3.39 |
01/10 | 328 | 332 | 328 | 330 | 0% | 5,700 | 37億1645万 | -0.3% | - | 3.32 |
01/09 | 331 | 332 | 327 | 330 | -0.6% | 11,300 | 37億1645万 | -0.6% | - | 3.32 |
01/05 | 330 | 333 | 330 | 332 | -0.3% | 7,000 | 37億3897万 | -0.3% | - | 3.34 |
01/04 | 325 | 333 | 325 | 333 | +2.46% | 20,000 | 37億5023万 | 0% | - | 3.35 |
2023 |
12/29 | 324 | 330 | 323 | 325 | +0.31% | 21,100 | 36億6014万 | -2.69% | - | 3.27 |
12/28 | 319 | 327 | 319 | 324 | +0.93% | 20,200 | 36億4887万 | -3.28% | - | 3.26 |
12/27 | 326 | 326 | 318 | 321 | +0.31% | 43,900 | 36億1509万 | -4.18% | - | 3.23 |
12/26 | 327 | 333 | 320 | 320 | -3.03% | 108,000 | 36億383万 | -4.76% | - | 3.22 |
12/25 | 335 | 335 | 330 | 330 | -0.9% | 13,700 | 37億1645万 | -1.79% | - | 3.32 |
12/22 | 333 | 335 | 330 | 333 | +0.3% | 14,900 | 37億5023万 | -0.89% | - | 3.35 |
12/21 | 328 | 337 | 327 | 332 | +0.61% | 23,400 | 37億3897万 | -1.19% | - | 3.34 |
12/20 | 332 | 332 | 330 | 330 | -0.6% | 10,000 | 37億1645万 | -1.79% | - | 3.32 |
12/19 | 332 | 335 | 330 | 332 | +0.91% | 16,300 | 37億3897万 | -1.19% | - | 3.34 |
12/18 | 334 | 335 | 329 | 329 | -0.9% | 19,000 | 37億518万 | -1.79% | - | 3.31 |
12/15 | 329 | 335 | 328 | 332 | +0.91% | 26,500 | 37億3897万 | -0.9% | - | 3.34 |
12/14 | 332 | 332 | 329 | 329 | -0.9% | 9,900 | 37億518万 | -1.79% | - | 3.31 |
12/13 | 330 | 333 | 330 | 332 | +0.61% | 8,000 | 37億3897万 | -0.9% | - | 3.34 |
12/12 | 330 | 332 | 328 | 330 | 0% | 12,800 | 37億1645万 | -1.49% | - | 3.32 |
12/11 | 330 | 333 | 329 | 330 | 0% | 14,800 | 37億1645万 | -1.79% | - | 3.32 |
12/08 | 333 | 335 | 330 | 330 | -1.2% | 29,200 | 37億1645万 | -1.79% | - | 3.32 |
12/07 | 335 | 337 | 334 | 334 | -0.6% | 6,300 | 37億6149万 | -0.89% | - | 3.36 |
12/06 | 340 | 340 | 336 | 336 | -1.18% | 5,500 | 37億8402万 | -0.59% | - | 3.38 |
12/05 | 330 | 343 | 328 | 340 | -0.87% | 32,000 | 38億2906万 | +0.29% | - | 3.42 |
12/04 | 342 | 343 | 340 | 343 | 0% | 13,900 | 38億6285万 | +0.88% | - | 3.45 |
12/01 | 348 | 348 | 343 | 343 | -1.44% | 10,200 | 38億6285万 | +0.59% | - | 3.45 |
11/30 | 349 | 352 | 346 | 348 | -0.29% | 7,800 | 39億1916万 | +1.75% | - | 3.72 |
11/29 | 345 | 349 | 345 | 349 | +0.87% | 4,000 | 39億3042万 | +1.75% | - | 3.73 |
11/28 | 345 | 346 | 344 | 346 | +0.58% | 4,900 | 38億9664万 | +0.58% | - | 3.7 |
11/27 | 349 | 355 | 344 | 344 | -1.15% | 21,200 | 38億7411万 | -0.29% | - | 3.68 |
11/24 | 343 | 348 | 343 | 348 | +2.35% | 6,800 | 39億1916万 | +0.58% | - | 3.72 |
11/22 | 339 | 343 | 338 | 340 | +0.29% | 10,900 | 38億2906万 | -2.02% | - | 3.63 |
11/21 | 331 | 340 | 331 | 339 | +2.42% | 18,800 | 38億1780万 | -2.87% | - | 3.62 |
11/20 | 329 | 336 | 329 | 331 | +0.91% | 17,100 | 37億2771万 | -5.43% | - | 3.54 |
11/17 | 327 | 328 | 325 | 328 | +0.31% | 8,700 | 36億9392万 | -6.55% | - | 3.51 |
11/16 | 325 | 327 | 325 | 327 | -0.3% | 14,900 | 36億8266万 | -7.37% | - | 3.49 |
11/15 | 325 | 328 | 325 | 328 | +1.86% | 20,600 | 36億9392万 | -7.34% | - | 3.51 |
11/14 | 321 | 327 | 321 | 322 | +0.63% | 25,700 | 36億2635万 | -9.3% | - | 3.44 |
11/13 | 323 | 324 | 316 | 320 | -0.93% | 51,500 | 36億383万 | -10.36% | - | 3.42 |
11/10 | 321 | 326 | 317 | 323 | -0.62% | 36,100 | 36億3761万 | -9.78% | - | 3.45 |
11/09 | 336 | 336 | 323 | 325 | -3.56% | 69,000 | 36億6014万 | -9.47% | - | 3.47 |
11/08 | 343 | 345 | 336 | 337 | -2.32% | 37,500 | 37億9528万 | -6.39% | - | 3.6 |
11/07 | 346 | 346 | 341 | 345 | -0.29% | 6,600 | 38億8537万 | -4.17% | - | 3.69 |
11/06 | 341 | 350 | 341 | 346 | +1.76% | 25,700 | 38億9664万 | -3.89% | - | 3.7 |
11/02 | 343 | 346 | 339 | 340 | -1.16% | 63,700 | 38億2906万 | -5.56% | - | 3.63 |
11/01 | 363 | 363 | 341 | 344 | -4.18% | 71,600 | 38億7411万 | -4.71% | - | 3.68 |
10/31 | 360 | 361 | 351 | 359 | -0.28% | 28,700 | 40億4304万 | -0.55% | - | 3.84 |
10/30 | 371 | 373 | 360 | 360 | -3.49% | 92,600 | 40億5430万 | -0.28% | - | 3.85 |
10/27 | 362 | 373 | 362 | 373 | +2.75% | 11,300 | 42億71万 | +3.32% | - | 3.99 |
10/26 | 366 | 368 | 363 | 363 | -2.94% | 19,200 | 40億8809万 | +1.11% | - | 3.88 |
10/25 | 378 | 378 | 369 | 374 | -0.27% | 16,600 | 42億1197万 | +4.18% | - | 4 |
10/24 | 367 | 377 | 362 | 375 | +2.74% | 31,500 | 42億2323万 | +4.46% | - | 4.01 |
10/23 | 370 | 377 | 365 | 365 | -1.62% | 24,100 | 41億1061万 | +1.96% | - | 3.9 |
10/20 | 365 | 376 | 365 | 371 | +0.54% | 21,800 | 41億7819万 | +3.92% | - | 3.97 |
10/19 | 374 | 377 | 365 | 369 | -2.12% | 38,600 | 41億5566万 | +3.94% | - | 3.94 |
10/18 | 383 | 386 | 376 | 377 | -1.31% | 47,000 | 42億4576万 | +6.5% | - | 4.03 |
10/17 | 361 | 389 | 361 | 382 | +6.11% | 150,500 | 43億207万 | +8.52% | - | 4.08 |
10/16 | 379 | 379 | 344 | 360 | -2.96% | 223,900 | 40億5430万 | +2.56% | - | 3.85 |
10/13 | 359 | 371 | 358 | 371 | +2.77% | 77,000 | 41億7819万 | +6% | - | 3.97 |
10/12 | 355 | 362 | 352 | 361 | +1.12% | 29,700 | 40億6557万 | +3.44% | - | 3.86 |
10/11 | 362 | 362 | 354 | 357 | -0.56% | 16,500 | 40億2052万 | +2.59% | - | 3.82 |
10/10 | 364 | 368 | 359 | 359 | -1.1% | 19,900 | 40億4304万 | +3.46% | - | 3.84 |
10/06 | 352 | 363 | 352 | 363 | +3.13% | 29,400 | 40億8809万 | +4.91% | - | 3.88 |
10/05 | 348 | 358 | 348 | 352 | +1.44% | 24,700 | 39億6421万 | +2.03% | - | 3.76 |
10/04 | 346 | 352 | 346 | 347 | -1.14% | 28,200 | 39億790万 | +0.87% | - | 3.71 |
10/03 | 347 | 351 | 345 | 351 | +1.74% | 25,000 | 39億5295万 | +2.03% | - | 3.75 |
10/02 | 347 | 353 | 345 | 345 | -0.58% | 15,100 | 38億8537万 | +0.29% | - | 3.69 |
09/29 | 346 | 351 | 346 | 347 | +0.29% | 16,900 | 39億790万 | +0.87% | - | 3.71 |
09/28 | 355 | 355 | 346 | 346 | -2.54% | 19,700 | 38億9664万 | +0.58% | - | 3.7 |
09/27 | 347 | 355 | 342 | 355 | +2.01% | 24,400 | 39億9799万 | +3.5% | - | 3.79 |
09/26 | 354 | 354 | 344 | 348 | -0.29% | 16,800 | 39億1916万 | +1.75% | - | 3.72 |
09/25 | 358 | 358 | 348 | 349 | -1.41% | 17,400 | 39億3042万 | +2.05% | - | 3.73 |
09/22 | 345 | 357 | 344 | 354 | +2.91% | 31,500 | 39億8673万 | +3.51% | - | 3.78 |
09/21 | 350 | 365 | 344 | 344 | -3.1% | 37,400 | 38億7411万 | +1.18% | - | 3.68 |
09/20 | 365 | 365 | 352 | 355 | -3.27% | 59,900 | 39億9799万 | +4.41% | - | 3.79 |
09/19 | 347 | 369 | 344 | 367 | +5.76% | 146,700 | 41億3314万 | +8.26% | - | 3.92 |
09/15 | 344 | 349 | 337 | 347 | +2.66% | 83,800 | 39億790万 | +2.66% | - | 3.71 |
09/14 | 338 | 339 | 337 | 338 | -0.29% | 6,000 | 38億654万 | +0.3% | - | 3.61 |
09/13 | 337 | 340 | 337 | 339 | 0% | 11,000 | 38億1780万 | +0.3% | - | 3.62 |
09/12 | 331 | 339 | 331 | 339 | +1.8% | 11,600 | 38億1780万 | +0.3% | - | 3.62 |
09/11 | 341 | 341 | 331 | 333 | -2.35% | 15,900 | 37億5023万 | -1.48% | - | 3.56 |
09/08 | 338 | 341 | 337 | 341 | +0.29% | 15,000 | 38億4033万 | +0.59% | - | 3.64 |
09/07 | 338 | 340 | 335 | 340 | +0.89% | 21,100 | 38億2906万 | +0.29% | - | 3.63 |
09/06 | 336 | 341 | 334 | 337 | +0.3% | 26,600 | 37億9528万 | -0.59% | - | 3.6 |
09/05 | 336 | 338 | 334 | 336 | 0% | 17,600 | 37億8402万 | -1.18% | - | 3.59 |
09/04 | 340 | 340 | 333 | 336 | -1.18% | 16,800 | 37億8402万 | -1.18% | - | 3.59 |
09/01 | 339 | 340 | 332 | 340 | +0.29% | 30,900 | 38億2906万 | -0.29% | - | 3.63 |
08/31 | 339 | 341 | 338 | 339 | +0.3% | 10,500 | 38億1780万 | -0.59% | 47.92 | 3.41 |
08/30 | 349 | 349 | 335 | 338 | -1.17% | 27,300 | 38億654万 | -1.17% | 47.78 | 3.4 |