PER
2023/10/24~2024/03/22
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 |
03/22 | 534 | 541 | 529 | 539 | +0.94% | 15,500 | 66億884万 | +3.45% | 28.37 | 0.54 |
03/21 | 529 | 534 | 525 | 534 | +0.95% | 5,000 | 65億4299万 | +2.69% | 28.1 | 0.53 |
03/19 | 544 | 544 | 518 | 529 | -2.22% | 103,600 | 64億8173万 | +1.93% | 27.84 | 0.53 |
03/18 | 522 | 541 | 520 | 541 | +3.44% | 36,200 | 66億2876万 | +4.44% | 28.47 | 0.54 |
03/15 | 526 | 526 | 522 | 523 | -0.57% | 500 | 64億821万 | +1.36% | 27.52 | 0.52 |
03/14 | 525 | 526 | 521 | 526 | 0% | 1,200 | 64億4497万 | +1.94% | 27.68 | 0.52 |
03/13 | 522 | 528 | 522 | 526 | +1.54% | 3,200 | 64億4497万 | +2.14% | 27.68 | 0.52 |
03/12 | 517 | 526 | 517 | 518 | +0.19% | 13,700 | 63億4695万 | +0.58% | 27.26 | 0.51 |
03/11 | 524 | 524 | 517 | 517 | -1.34% | 5,400 | 63億3469万 | +0.39% | 27.21 | 0.51 |
03/08 | 524 | 530 | 524 | 524 | -0.19% | 4,700 | 64億2046万 | +1.75% | 27.58 | 0.52 |
03/07 | 530 | 530 | 515 | 525 | -0.94% | 12,100 | 64億3272万 | +1.94% | 27.63 | 0.52 |
03/06 | 530 | 539 | 529 | 530 | -0.75% | 14,900 | 64億9398万 | +3.11% | 27.89 | 0.53 |
03/05 | 536 | 536 | 521 | 534 | -1.84% | 20,300 | 65億4299万 | +3.89% | 28.1 | 0.53 |
03/04 | 525 | 550 | 521 | 544 | +3.62% | 44,400 | 66億6552万 | +5.84% | 28.63 | 0.54 |
03/01 | 516 | 528 | 514 | 525 | +2.34% | 20,200 | 64億3272万 | +2.14% | 27.63 | 0.52 |
02/29 | 508 | 513 | 508 | 513 | +1.18% | 4,600 | 62億8568万 | -0.19% | 27 | 0.51 |
02/28 | 508 | 509 | 507 | 507 | -0.2% | 700 | 62億1216万 | -1.55% | 26.68 | 0.5 |
02/27 | 508 | 509 | 506 | 508 | -0.2% | 3,500 | 62億2442万 | -1.36% | 26.73 | 0.5 |
02/26 | 516 | 516 | 507 | 509 | -0.97% | 5,400 | 62億3667万 | -1.17% | 26.79 | 0.51 |
02/22 | 512 | 514 | 505 | 514 | +0.39% | 5,800 | 62億9793万 | -0.19% | 27.05 | 0.51 |
02/21 | 507 | 512 | 505 | 512 | +0.39% | 4,900 | 62億7164万 | -0.58% | 26.95 | 0.51 |
02/20 | 513 | 514 | 503 | 510 | -0.58% | 6,200 | 62億4714万 | -0.97% | 26.84 | 0.51 |
02/19 | 501 | 515 | 501 | 513 | +1.99% | 8,000 | 62億8389万 | -0.58% | 27 | 0.51 |
02/16 | 505 | 507 | 501 | 503 | -0.2% | 5,300 | 61億6139万 | -2.52% | 26.47 | 0.5 |
02/15 | 508 | 509 | 499 | 504 | -0.2% | 15,700 | 61億7364万 | -2.7% | 26.52 | 0.5 |
02/14 | 503 | 505 | 500 | 505 | -0.2% | 13,000 | 61億8589万 | -2.51% | 26.58 | 0.5 |
02/13 | 510 | 510 | 505 | 506 | -0.39% | 6,000 | 61億9814万 | -2.32% | 26.63 | 0.5 |
02/09 | 507 | 515 | 504 | 508 | +0.2% | 18,700 | 62億2264万 | -1.93% | 26.73 | 0.5 |
02/08 | 509 | 513 | 503 | 507 | -0.39% | 23,200 | 62億1039万 | -2.12% | 26.68 | 0.5 |
02/07 | 516 | 516 | 509 | 509 | -1.36% | 18,800 | 62億3489万 | -1.74% | 26.79 | 0.51 |
02/06 | 517 | 518 | 516 | 516 | -0.39% | 1,900 | 63億2063万 | -0.39% | 27.16 | 0.51 |
02/05 | 513 | 518 | 512 | 518 | +1.17% | 10,000 | 63億4513万 | +0.19% | 27.26 | 0.51 |
02/02 | 511 | 514 | 508 | 512 | -0.19% | 14,300 | 62億7164万 | -0.78% | 26.95 | 0.51 |
02/01 | 514 | 517 | 513 | 513 | -0.97% | 6,800 | 62億8389万 | -0.39% | 27 | 0.51 |
01/31 | 520 | 523 | 515 | 518 | -0.77% | 9,900 | 63億4513万 | +0.78% | 27.26 | 0.51 |
01/30 | 527 | 527 | 519 | 522 | -0.95% | 15,300 | 63億9413万 | +1.56% | 27.47 | 0.52 |
01/29 | 530 | 531 | 527 | 527 | 0% | 10,100 | 64億5538万 | +2.73% | 27.73 | 0.52 |
01/26 | 529 | 531 | 524 | 527 | -1.13% | 14,200 | 64億5538万 | +2.93% | 27.73 | 0.52 |
01/25 | 527 | 533 | 526 | 533 | +1.14% | 4,800 | 65億2887万 | +4.31% | 28.05 | 0.53 |
01/24 | 526 | 533 | 523 | 527 | -1.5% | 11,900 | 64億5538万 | +3.33% | 27.73 | 0.52 |
01/23 | 516 | 535 | 516 | 535 | +3.88% | 22,400 | 65億5337万 | +5.11% | 28.16 | 0.53 |
01/22 | 511 | 521 | 508 | 515 | +0.98% | 11,400 | 63億838万 | +1.38% | 27.1 | 0.51 |
01/19 | 515 | 516 | 510 | 510 | -1.16% | 12,800 | 62億4714万 | +0.39% | 26.84 | 0.51 |
01/18 | 513 | 520 | 506 | 516 | +0.58% | 21,400 | 63億2063万 | +1.57% | 27.16 | 0.51 |
01/17 | 518 | 519 | 511 | 513 | -0.97% | 11,200 | 62億8389万 | +0.98% | 27 | 0.51 |
01/16 | 522 | 525 | 518 | 518 | -0.77% | 12,500 | 63億4513万 | +1.97% | 27.26 | 0.51 |
01/15 | 518 | 528 | 517 | 522 | -0.95% | 34,100 | 63億9413万 | +2.76% | 27.47 | 0.52 |
01/12 | 533 | 542 | 523 | 527 | -2.23% | 87,500 | 64億5538万 | +3.74% | 27.73 | 0.52 |
01/11 | 510 | 594 | 510 | 539 | +6.73% | 958,200 | 66億237万 | +6.1% | 28.37 | 0.54 |
01/10 | 507 | 510 | 504 | 505 | -0.39% | 20,900 | 61億8589万 | -0.59% | 26.58 | 0.5 |
01/09 | 507 | 510 | 503 | 507 | -0.39% | 39,200 | 62億1039万 | -0.59% | 26.68 | 0.5 |
01/05 | 504 | 511 | 504 | 509 | -1.36% | 79,600 | 62億3489万 | -0.39% | 26.79 | 0.51 |
01/04 | 507 | 518 | 505 | 516 | +2.38% | 33,800 | 63億2063万 | +0.58% | 27.16 | 0.51 |
2023 |
12/29 | 504 | 507 | 504 | 504 | 0% | 3,300 | 61億7364万 | -1.95% | 26.52 | 0.5 |
12/28 | 490 | 514 | 490 | 504 | +2.65% | 20,400 | 61億7364万 | -2.14% | 26.52 | 0.5 |
12/27 | 480 | 493 | 476 | 491 | +2.51% | 88,300 | 60億1440万 | -5.03% | 25.84 | 0.49 |
12/26 | 489 | 491 | 476 | 479 | -2.84% | 92,500 | 58億6741万 | -7.71% | 25.21 | 0.48 |
12/25 | 501 | 501 | 488 | 493 | -1.99% | 47,700 | 60億3890万 | -5.56% | 25.95 | 0.49 |
12/22 | 502 | 503 | 500 | 503 | +0.4% | 29,800 | 61億6139万 | -4.01% | 26.47 | 0.5 |
12/21 | 502 | 503 | 500 | 501 | -0.2% | 22,200 | 61億3589万 | -4.75% | 26.37 | 0.5 |
12/20 | 502 | 504 | 501 | 502 | 0% | 23,400 | 61億4814万 | -4.74% | 26.42 | 0.5 |
12/19 | 505 | 505 | 502 | 502 | -0.59% | 9,600 | 61億4814万 | -5.1% | 26.42 | 0.5 |
12/18 | 505 | 507 | 504 | 505 | -0.79% | 10,300 | 61億8488万 | -5.25% | 26.58 | 0.51 |
12/15 | 506 | 510 | 506 | 509 | +0.99% | 32,700 | 62億3387万 | -5.21% | 26.79 | 0.51 |
12/14 | 506 | 515 | 504 | 504 | -0.4% | 47,000 | 61億7263万 | -6.67% | 26.52 | 0.5 |
12/13 | 506 | 507 | 504 | 506 | -0.39% | 19,500 | 61億9713万 | -6.99% | 26.63 | 0.51 |
12/12 | 509 | 511 | 507 | 508 | -0.78% | 22,800 | 62億2162万 | -7.3% | 26.73 | 0.51 |
12/11 | 515 | 515 | 509 | 512 | -0.19% | 28,300 | 62億7061万 | -7.08% | 26.95 | 0.51 |
12/08 | 515 | 518 | 513 | 513 | -0.58% | 9,900 | 62億8286万 | -7.57% | 27 | 0.51 |
12/07 | 513 | 518 | 513 | 516 | +0.19% | 20,300 | 63億1960万 | -7.53% | 27.16 | 0.52 |
12/06 | 528 | 529 | 515 | 515 | -2.65% | 32,100 | 63億735万 | -8.36% | 27.1 | 0.52 |
12/05 | 532 | 532 | 525 | 529 | -1.49% | 18,800 | 64億7882万 | -6.37% | 27.84 | 0.53 |
12/04 | 537 | 539 | 533 | 537 | -0.37% | 14,700 | 65億7680万 | -5.62% | 28.26 | 0.54 |
12/01 | 542 | 542 | 537 | 539 | -0.55% | 14,500 | 66億129万 | -5.6% | 28.37 | 0.54 |
11/30 | 543 | 545 | 542 | 542 | -0.18% | 13,300 | 66億3803万 | -5.57% | 28.52 | 0.54 |
11/29 | 543 | 545 | 542 | 543 | -0.37% | 10,800 | 66億5028万 | -5.89% | 28.58 | 0.54 |
11/28 | 543 | 551 | 543 | 545 | +0.18% | 10,400 | 66億7477万 | -5.87% | 28.68 | 0.55 |
11/27 | 552 | 552 | 543 | 544 | -0.18% | 15,600 | 66億6253万 | -6.53% | 28.63 | 0.54 |
11/24 | 555 | 555 | 545 | 545 | -0.18% | 11,900 | 66億7477万 | -6.84% | 28.68 | 0.55 |
11/22 | 548 | 548 | 544 | 546 | +0.37% | 2,300 | 66億8702万 | -7.14% | 28.73 | 0.55 |
11/21 | 543 | 547 | 541 | 544 | +0.18% | 6,100 | 66億5736万 | -7.95% | 28.63 | 0.54 |
11/20 | 548 | 550 | 543 | 543 | +0.18% | 3,700 | 66億4512万 | -8.59% | 28.58 | 0.54 |
11/17 | 543 | 549 | 540 | 542 | -0.73% | 15,400 | 66億3288万 | -9.21% | 28.52 | 0.54 |
11/16 | 547 | 547 | 543 | 546 | -0.36% | 11,100 | 66億8183万 | -9% | 28.73 | 0.55 |
11/15 | 540 | 554 | 538 | 548 | -0.36% | 47,600 | 67億631万 | -8.97% | 28.84 | 0.55 |
11/14 | 600 | 605 | 547 | 550 | -8.64% | 82,100 | 67億3079万 | -9.09% | 28.94 | 0.55 |
11/13 | 597 | 603 | 597 | 602 | +1.35% | 5,500 | 73億6715万 | -0.99% | 31.68 | 0.6 |
11/10 | 594 | 603 | 593 | 594 | -0.83% | 12,300 | 72億6925万 | -2.46% | 31.26 | 0.59 |
11/09 | 594 | 600 | 593 | 599 | +1.01% | 5,300 | 73億3044万 | -1.96% | 31.52 | 0.6 |
11/08 | 595 | 598 | 592 | 593 | -0.5% | 9,500 | 72億5701万 | -2.95% | 31.21 | 0.59 |
11/07 | 600 | 603 | 596 | 596 | -0.5% | 5,800 | 72億9372万 | -2.61% | 31.37 | 0.6 |
11/06 | 600 | 603 | 599 | 599 | -0.17% | 7,700 | 73億3044万 | -2.12% | 31.52 | 0.6 |
11/02 | 600 | 604 | 600 | 600 | -0.17% | 9,600 | 73億4268万 | -1.8% | 31.58 | 0.6 |
11/01 | 609 | 609 | 601 | 601 | -1.31% | 6,500 | 73億5491万 | -1.48% | 31.63 | 0.6 |
10/31 | 603 | 609 | 600 | 609 | +1.84% | 8,600 | 74億5282万 | 0% | 32.05 | 0.61 |
10/30 | 608 | 608 | 598 | 598 | -1.64% | 24,400 | 73億1820万 | -1.64% | 31.47 | 0.6 |
10/27 | 609 | 609 | 606 | 608 | +0.33% | 3,900 | 74億4058万 | +0.16% | 32 | 0.61 |
10/26 | 607 | 610 | 605 | 606 | +0.17% | 11,200 | 74億1610万 | +0.17% | 31.89 | 0.61 |
10/25 | 614 | 614 | 602 | 605 | -0.98% | 6,100 | 74億386万 | +0.17% | 31.84 | 0.6 |
10/24 | 615 | 619 | 606 | 611 | 0% | 18,300 | 74億7729万 | +1.5% | 32.16 | 0.61 |