PER
2023/08/14~2024/01/10
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 |
01/10 | 430 | 436 | 428 | 432 | -0.23% | 3,294,700 | 4704億7185万 | -2.7% | 10.2 | 0.44 |
01/09 | 439 | 441 | 431 | 433 | -1.14% | 3,829,600 | 4715億6090万 | -2.48% | 10.22 | 0.44 |
01/05 | 434 | 440 | 430 | 438 | +2.34% | 2,760,500 | 4770億618万 | -1.57% | 10.34 | 0.44 |
01/04 | 430 | 430 | 421 | 428 | -0.23% | 3,325,600 | 4661億1563万 | -4.04% | 10.1 | 0.43 |
2023 |
12/29 | 431 | 434 | 426 | 429 | 0% | 2,811,100 | 4672億468万 | -4.03% | 10.13 | 0.48 |
12/28 | 426 | 429 | 426 | 429 | -0.46% | 1,797,300 | 4672億468万 | -4.24% | 10.13 | 0.48 |
12/27 | 429 | 431 | 427 | 431 | +1.17% | 1,720,700 | 4693億8279万 | -4.01% | 10.17 | 0.48 |
12/26 | 431 | 431 | 424 | 426 | -0.93% | 2,176,000 | 4639億3752万 | -5.33% | 10.06 | 0.47 |
12/25 | 434 | 434 | 428 | 430 | +0.23% | 1,733,600 | 4682億9374万 | -4.66% | 10.15 | 0.48 |
12/22 | 426 | 431 | 424 | 429 | +0.94% | 3,008,200 | 4672億468万 | -4.88% | 10.13 | 0.48 |
12/21 | 424 | 429 | 421 | 425 | -0.93% | 5,308,900 | 4628億4846万 | -5.76% | 10.03 | 0.47 |
12/20 | 438 | 440 | 428 | 429 | -2.72% | 5,467,500 | 4672億468万 | -5.09% | 10.13 | 0.48 |
12/19 | 437 | 447 | 434 | 441 | +1.15% | 5,901,600 | 4802億7335万 | -2.65% | 10.41 | 0.49 |
12/18 | 440 | 443 | 432 | 436 | -2.46% | 5,004,200 | 4748億2807万 | -3.54% | 10.29 | 0.48 |
12/15 | 445 | 456 | 442 | 447 | -0.67% | 4,346,800 | 4868億768万 | -1.11% | 10.55 | 0.5 |
12/14 | 465 | 466 | 450 | 450 | -3.43% | 3,488,000 | 4900億7484万 | -0.44% | 10.62 | 0.5 |
12/13 | 465 | 473 | 464 | 466 | +0.22% | 3,099,600 | 5074億9973万 | +3.33% | 11 | 0.52 |
12/12 | 465 | 468 | 459 | 465 | -0.21% | 4,673,000 | 5064億1067万 | +3.33% | 10.98 | 0.52 |
12/11 | 467 | 474 | 463 | 466 | -0.21% | 5,553,700 | 5074億9973万 | +3.56% | 11 | 0.52 |
12/08 | 467 | 479 | 462 | 467 | 0% | 6,259,800 | 5085億8878万 | +3.78% | 11.02 | 0.52 |
12/07 | 458 | 471 | 457 | 467 | +0.21% | 3,738,600 | 5085億8878万 | +3.78% | 11.02 | 0.52 |
12/06 | 455 | 467 | 454 | 466 | +2.42% | 4,025,000 | 5074億9973万 | +3.79% | 11 | 0.52 |
12/05 | 457 | 461 | 453 | 455 | 0% | 3,130,000 | 4955億2012万 | +1.56% | 10.74 | 0.51 |
12/04 | 451 | 461 | 449 | 455 | 0% | 3,751,300 | 4955億2012万 | +1.56% | 10.74 | 0.51 |
12/01 | 449 | 455 | 448 | 455 | +2.25% | 3,608,300 | 4955億2012万 | +1.79% | 10.74 | 0.51 |
11/30 | 444 | 449 | 443 | 445 | -0.45% | 4,483,300 | 4846億2957万 | -0.22% | 10.5 | 0.49 |
11/29 | 461 | 464 | 446 | 447 | -3.25% | 4,144,800 | 4868億768万 | +0.22% | 10.55 | 0.5 |
11/28 | 462 | 468 | 460 | 462 | +0.22% | 4,119,900 | 5031億4351万 | +3.82% | 10.91 | 0.51 |
11/27 | 457 | 463 | 455 | 461 | +1.1% | 3,091,800 | 5020億5445万 | +3.83% | 10.88 | 0.51 |
11/24 | 455 | 458 | 452 | 456 | +1.11% | 2,668,000 | 4966億917万 | +2.93% | 10.76 | 0.51 |
11/22 | 442 | 452 | 441 | 451 | +0.45% | 3,168,400 | 4911億6390万 | +2.04% | 10.65 | 0.5 |
11/21 | 442 | 452 | 440 | 449 | 0% | 4,329,400 | 4889億8579万 | +2.05% | 10.6 | 0.5 |
11/20 | 445 | 458 | 445 | 449 | +0.9% | 3,784,300 | 4889億8579万 | +2.28% | 10.6 | 0.5 |
11/17 | 426 | 446 | 425 | 445 | +3.01% | 5,443,000 | 4846億2957万 | +1.6% | 10.5 | 0.49 |
11/16 | 434 | 440 | 430 | 432 | -0.92% | 4,679,100 | 4704億7185万 | -1.37% | 10.2 | 0.48 |
11/15 | 449 | 453 | 433 | 436 | -2.24% | 5,306,100 | 4748億2807万 | -0.46% | 10.29 | 0.48 |
11/14 | 445 | 448 | 437 | 446 | +2.06% | 5,234,100 | 4857億1862万 | +2.06% | 10.53 | 0.5 |
11/13 | 448 | 457 | 432 | 437 | +0.23% | 5,517,200 | 4759億1713万 | +0.23% | 10.32 | 0.49 |
11/10 | 429 | 436 | 424 | 436 | +2.11% | 4,309,700 | 4748億2807万 | +0.23% | 10.29 | 0.48 |
11/09 | 425 | 429 | 413 | 427 | -0.47% | 4,970,100 | 4650億2657万 | -1.39% | 10.08 | 0.47 |
11/08 | 448 | 448 | 424 | 429 | -4.45% | 5,821,400 | 4672億468万 | -0.92% | 10.13 | 0.48 |
11/07 | 455 | 459 | 449 | 449 | -1.54% | 3,166,200 | 4889億8579万 | +3.94% | 10.6 | 0.5 |
11/06 | 469 | 470 | 455 | 456 | -1.51% | 3,783,500 | 4966億917万 | +5.8% | 10.76 | 0.51 |
11/02 | 472 | 477 | 458 | 463 | -1.07% | 3,805,200 | 5042億3256万 | +7.67% | 10.93 | 0.51 |
11/01 | 461 | 468 | 457 | 468 | +2.86% | 5,552,600 | 5096億7784万 | +9.09% | 11.05 | 0.52 |
10/31 | 457 | 461 | 440 | 455 | +2.71% | 7,241,800 | 4955億2012万 | +6.56% | 10.74 | 0.51 |
10/30 | 445 | 454 | 442 | 443 | -1.56% | 4,788,500 | 4824億5146万 | +3.99% | 10.46 | 0.49 |
10/27 | 440 | 451 | 436 | 450 | +3.69% | 4,127,500 | 4900億7484万 | +5.88% | 10.62 | 0.5 |
10/26 | 435 | 438 | 431 | 434 | -0.23% | 2,415,800 | 4726億4996万 | +2.12% | 10.24 | 0.48 |
10/25 | 431 | 441 | 429 | 435 | +1.64% | 3,231,000 | 4737億3901万 | +2.59% | 10.27 | 0.48 |
10/24 | 429 | 431 | 419 | 428 | -0.7% | 3,157,200 | 4661億1563万 | +0.94% | 10.1 | 0.48 |
10/23 | 430 | 437 | 429 | 431 | +1.17% | 4,320,300 | 4693億8279万 | +1.65% | 10.17 | 0.48 |
10/20 | 431 | 436 | 425 | 426 | -1.62% | 2,563,000 | 4639億3752万 | +0.47% | 10.06 | 0.47 |
10/19 | 430 | 436 | 429 | 433 | +0.7% | 3,410,400 | 4715億6090万 | +1.88% | 10.22 | 0.48 |
10/18 | 428 | 434 | 424 | 430 | +1.9% | 2,549,900 | 4682億9374万 | +1.18% | 10.15 | 0.48 |
10/17 | 424 | 425 | 418 | 422 | +0.24% | 1,863,500 | 4595億8130万 | -0.71% | 9.96 | 0.47 |
10/16 | 417 | 422 | 413 | 421 | -0.47% | 2,563,300 | 4584億9224万 | -0.71% | 9.94 | 0.47 |
10/13 | 432 | 433 | 420 | 423 | -2.31% | 3,547,800 | 4606億7035万 | -0.24% | 9.98 | 0.47 |
10/12 | 431 | 434 | 430 | 433 | +0.93% | 3,191,500 | 4715億6090万 | +2.12% | 10.22 | 0.48 |
10/11 | 428 | 433 | 423 | 429 | +0.94% | 3,452,500 | 4672億468万 | +1.42% | 10.13 | 0.48 |
10/10 | 420 | 426 | 415 | 425 | +2.66% | 3,540,300 | 4628億4846万 | +0.47% | 10.03 | 0.47 |
10/06 | 411 | 419 | 406 | 414 | +0.98% | 2,978,300 | 4508億6886万 | -1.9% | 9.77 | 0.46 |
10/05 | 400 | 410 | 398 | 410 | +3.54% | 3,350,700 | 4465億1263万 | -2.84% | 9.68 | 0.46 |
10/04 | 411 | 413 | 396 | 396 | -4.81% | 4,074,000 | 4312億6586万 | -5.94% | 9.35 | 0.44 |
10/03 | 420 | 420 | 413 | 416 | -0.95% | 2,719,300 | 4530億4697万 | -1.42% | 9.82 | 0.46 |
10/02 | 419 | 427 | 417 | 420 | +1.45% | 4,098,100 | 4574億319万 | -0.24% | 9.91 | 0.47 |
09/29 | 421 | 422 | 411 | 414 | -2.59% | 4,701,800 | 4508億6886万 | -1.43% | 9.77 | 0.48 |
09/28 | 426 | 430 | 421 | 425 | -1.62% | 2,978,800 | 4628億4846万 | +1.19% | 10.03 | 0.5 |
09/27 | 429 | 432 | 423 | 432 | -0.23% | 3,692,900 | 4704億7185万 | +3.1% | 10.2 | 0.51 |
09/26 | 429 | 438 | 427 | 433 | +2.12% | 5,490,400 | 4715億6090万 | +3.84% | 10.22 | 0.51 |
09/25 | 430 | 430 | 422 | 424 | -1.85% | 2,504,800 | 4617億5941万 | +1.92% | 10.01 | 0.5 |
09/22 | 425 | 436 | 421 | 432 | +0.93% | 3,866,000 | 4704億7185万 | +4.35% | 10.2 | 0.51 |
09/21 | 428 | 434 | 426 | 428 | +0.23% | 2,522,700 | 4661億1563万 | +3.88% | 10.1 | 0.5 |
09/20 | 435 | 437 | 425 | 427 | -1.84% | 4,454,100 | 4650億2657万 | +4.15% | 10.08 | 0.5 |
09/19 | 429 | 435 | 428 | 435 | +1.4% | 3,683,100 | 4737億3901万 | +6.36% | 10.27 | 0.51 |
09/15 | 438 | 444 | 427 | 429 | -1.38% | 6,039,400 | 4672億468万 | +5.41% | 10.13 | 0.5 |
09/14 | 438 | 441 | 431 | 435 | 0% | 4,218,900 | 4737億3901万 | +7.41% | 10.27 | 0.51 |
09/13 | 434 | 439 | 431 | 435 | +0.23% | 3,471,900 | 4737億3901万 | +7.94% | 10.27 | 0.51 |
09/12 | 430 | 435 | 423 | 434 | +1.4% | 4,239,900 | 4726億4996万 | +7.96% | 10.24 | 0.51 |
09/11 | 418 | 428 | 417 | 428 | +3.88% | 4,835,300 | 4661億1563万 | +7% | 10.1 | 0.5 |
09/08 | 409 | 418 | 409 | 412 | -1.2% | 5,243,700 | 4486億9074万 | +3.52% | 9.73 | 0.48 |
09/07 | 415 | 420 | 414 | 417 | -0.24% | 3,221,000 | 4541億3602万 | +5.3% | 9.84 | 0.49 |
09/06 | 413 | 422 | 412 | 418 | +0.97% | 3,864,600 | 4552億2508万 | +6.09% | 9.87 | 0.49 |
09/05 | 421 | 422 | 410 | 414 | -0.48% | 3,974,800 | 4508億6886万 | +5.61% | 9.77 | 0.48 |
09/04 | 410 | 417 | 408 | 416 | +1.71% | 3,682,400 | 4530億4697万 | +6.39% | 9.82 | 0.49 |
09/01 | 405 | 415 | 405 | 409 | +1.49% | 3,449,200 | 4454億2358万 | +5.14% | 9.65 | 0.48 |
08/31 | 401 | 405 | 400 | 403 | -0.25% | 3,383,700 | 4388億8925万 | +4.13% | 9.51 | 0.47 |
08/30 | 400 | 405 | 400 | 404 | +1% | 3,818,100 | 4399億7830万 | +4.94% | 9.54 | 0.47 |
08/29 | 404 | 405 | 397 | 400 | -0.99% | 2,744,800 | 4356億2208万 | +4.71% | 9.44 | 0.47 |
08/28 | 402 | 406 | 402 | 404 | +0.75% | 3,348,500 | 4399億7830万 | +6.32% | 9.54 | 0.47 |
08/25 | 402 | 403 | 398 | 401 | -0.25% | 3,540,500 | 4367億1114万 | +6.08% | 9.47 | 0.47 |
08/24 | 398 | 405 | 397 | 402 | +0.75% | 3,892,600 | 4378億19万 | +6.91% | 9.49 | 0.47 |
08/23 | 393 | 399 | 391 | 399 | +0.25% | 3,664,400 | 4345億3303万 | +6.97% | 9.42 | 0.47 |
08/22 | 387 | 398 | 386 | 398 | +3.38% | 5,443,800 | 4334億4397万 | +7.28% | 9.39 | 0.47 |
08/21 | 385 | 389 | 384 | 385 | 0% | 3,426,400 | 4192億8625万 | +4.34% | 9.09 | 0.45 |
08/18 | 389 | 389 | 383 | 385 | -1.03% | 3,576,900 | 4192億8625万 | +4.9% | 9.09 | 0.45 |
08/17 | 379 | 389 | 378 | 389 | +1.83% | 3,726,600 | 4236億4247万 | +6.58% | 9.18 | 0.46 |
08/16 | 383 | 383 | 379 | 382 | -1.8% | 3,698,100 | 4160億1909万 | +5.23% | 9.02 | 0.45 |
08/15 | 387 | 390 | 384 | 389 | +0.52% | 3,213,700 | 4236億4247万 | +7.46% | 9.18 | 0.46 |
08/14 | 392 | 394 | 385 | 387 | 0% | 3,521,400 | 4214億6436万 | +7.5% | 9.14 | 0.45 |