PER
2023/10/13~2024/03/12
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 |
03/12 | 1,691 | 1,702 | 1,687 | 1,702 | +0.71% | 5,300 | 155億5628万 | -0.12% | 7.24 | 0.37 |
03/11 | 1,702 | 1,704 | 1,684 | 1,690 | -1.57% | 14,200 | 154億4660万 | -0.53% | 7.19 | 0.36 |
03/08 | 1,700 | 1,723 | 1,700 | 1,717 | +1% | 16,400 | 156億9338万 | +1.42% | 7.3 | 0.37 |
03/07 | 1,717 | 1,717 | 1,699 | 1,700 | -0.76% | 20,600 | 155億3800万 | +0.83% | 7.23 | 0.37 |
03/06 | 1,718 | 1,724 | 1,706 | 1,713 | -0.64% | 29,300 | 156億5682万 | +1.9% | 7.29 | 0.37 |
03/05 | 1,723 | 1,733 | 1,719 | 1,724 | -3.25% | 115,400 | 157億5736万 | +2.86% | 7.33 | 0.37 |
03/04 | 1,799 | 1,801 | 1,774 | 1,782 | +0.11% | 7,200 | 162億8748万 | +6.71% | 7.58 | 0.38 |
03/01 | 1,792 | 1,812 | 1,743 | 1,780 | -0.67% | 9,200 | 162億6920万 | +7.1% | 7.57 | 0.38 |
02/29 | 1,800 | 1,821 | 1,780 | 1,792 | -0.44% | 3,200 | 163億7888万 | +8.34% | 7.62 | 0.39 |
02/28 | 1,791 | 1,800 | 1,779 | 1,800 | +1.29% | 5,500 | 164億5200万 | +9.42% | 7.66 | 0.39 |
02/27 | 1,838 | 1,838 | 1,762 | 1,777 | -4.1% | 17,500 | 162億4178万 | +8.62% | 7.56 | 0.38 |
02/26 | 1,866 | 1,888 | 1,840 | 1,853 | +1.26% | 34,100 | 169億3642万 | +13.82% | 7.88 | 0.4 |
02/22 | 1,789 | 1,830 | 1,775 | 1,830 | +2.29% | 10,700 | 167億2620万 | +13.17% | 7.78 | 0.39 |
02/21 | 1,774 | 1,789 | 1,736 | 1,789 | +0.62% | 12,900 | 163億5146万 | +11.33% | 7.61 | 0.38 |
02/20 | 1,744 | 1,791 | 1,723 | 1,778 | +2.72% | 11,300 | 162億5092万 | +11.26% | 7.56 | 0.38 |
02/19 | 1,699 | 1,764 | 1,699 | 1,731 | +2.43% | 13,700 | 158億2134万 | +8.8% | 7.36 | 0.37 |
02/16 | 1,672 | 1,700 | 1,628 | 1,690 | +1.32% | 22,900 | 154億4660万 | +6.56% | 7.19 | 0.36 |
02/15 | 1,669 | 1,670 | 1,655 | 1,668 | +1.15% | 5,600 | 152億4552万 | +5.37% | 7.1 | 0.36 |
02/14 | 1,620 | 1,678 | 1,613 | 1,649 | +3.84% | 26,200 | 150億7186万 | +4.37% | 7.01 | 0.35 |
02/13 | 1,580 | 1,588 | 1,570 | 1,588 | +0.19% | 6,000 | 145億1432万 | +0.63% | 6.76 | 0.34 |
02/09 | 1,572 | 1,585 | 1,559 | 1,585 | +0.96% | 6,000 | 144億8690万 | +0.44% | 6.74 | 0.34 |
02/08 | 1,574 | 1,582 | 1,569 | 1,570 | -0.25% | 2,300 | 143億4980万 | -0.51% | 6.68 | 0.34 |
02/07 | 1,563 | 1,580 | 1,563 | 1,574 | +0.7% | 2,800 | 143億8636万 | -0.19% | 6.7 | 0.34 |
02/06 | 1,587 | 1,588 | 1,563 | 1,563 | -0.13% | 1,000 | 142億8582万 | -0.82% | 6.65 | 0.34 |
02/05 | 1,538 | 1,570 | 1,531 | 1,565 | +0.58% | 17,800 | 143億410万 | -0.63% | 6.66 | 0.34 |
02/02 | 1,560 | 1,587 | 1,556 | 1,556 | +0.39% | 7,000 | 142億2184万 | -1.21% | 6.62 | 0.33 |
02/01 | 1,550 | 1,560 | 1,535 | 1,550 | -0.13% | 8,700 | 141億6700万 | -1.59% | 6.59 | 0.33 |
01/31 | 1,567 | 1,588 | 1,552 | 1,552 | -0.89% | 3,000 | 141億8528万 | -1.46% | 6.6 | 0.33 |
01/30 | 1,573 | 1,583 | 1,566 | 1,566 | -0.89% | 7,200 | 143億1324万 | -0.51% | 6.66 | 0.34 |
01/29 | 1,580 | 1,592 | 1,572 | 1,580 | 0% | 8,100 | 144億4120万 | +0.45% | 6.72 | 0.34 |
01/26 | 1,583 | 1,583 | 1,580 | 1,580 | 0% | 5,500 | 144億4120万 | +0.57% | 6.72 | 0.34 |
01/25 | 1,593 | 1,593 | 1,579 | 1,580 | 0% | 10,400 | 144億4120万 | +0.7% | 6.72 | 0.34 |
01/24 | 1,571 | 1,590 | 1,571 | 1,580 | +0.32% | 5,400 | 144億4120万 | +0.89% | 6.72 | 0.34 |
01/23 | 1,586 | 1,597 | 1,566 | 1,575 | -0.32% | 9,100 | 143億9550万 | +0.77% | 6.7 | 0.34 |
01/22 | 1,588 | 1,595 | 1,578 | 1,580 | +0.57% | 7,100 | 144億4120万 | +1.22% | 6.72 | 0.34 |
01/19 | 1,575 | 1,587 | 1,561 | 1,571 | -0.25% | 6,200 | 143億5894万 | +0.83% | 6.68 | 0.34 |
01/18 | 1,583 | 1,604 | 1,564 | 1,575 | 0% | 8,100 | 143億9550万 | +1.22% | 6.7 | 0.34 |
01/17 | 1,596 | 1,596 | 1,564 | 1,575 | -0.19% | 4,100 | 143億9550万 | +1.42% | 6.7 | 0.34 |
01/16 | 1,590 | 1,597 | 1,570 | 1,578 | -0.69% | 8,300 | 144億2292万 | +1.74% | 6.71 | 0.34 |
01/15 | 1,604 | 1,615 | 1,567 | 1,589 | -0.94% | 10,000 | 145億2346万 | +2.52% | 6.76 | 0.34 |
01/12 | 1,603 | 1,605 | 1,590 | 1,604 | -0.37% | 5,600 | 146億6056万 | +3.62% | 6.82 | 0.34 |
01/11 | 1,599 | 1,610 | 1,590 | 1,610 | +0.44% | 3,700 | 147億1540万 | +4.21% | 6.85 | 0.35 |
01/10 | 1,590 | 1,616 | 1,590 | 1,603 | +0.82% | 9,700 | 146億5142万 | +3.89% | 6.82 | 0.34 |
01/09 | 1,590 | 1,599 | 1,572 | 1,590 | +0.19% | 7,500 | 145億3260万 | +3.31% | 6.76 | 0.34 |
01/05 | 1,588 | 1,600 | 1,570 | 1,587 | -0.31% | 5,000 | 145億518万 | +3.25% | 6.75 | 0.34 |
01/04 | 1,546 | 1,593 | 1,543 | 1,592 | +2.84% | 4,700 | 145億5088万 | +3.78% | 6.77 | 0.34 |
2023 |
12/29 | 1,548 | 1,569 | 1,548 | 1,548 | 0% | 3,200 | 141億4872万 | +0.98% | 6.59 | 0.33 |
12/28 | 1,541 | 1,553 | 1,539 | 1,548 | -0.13% | 2,400 | 141億4872万 | +0.98% | 6.59 | 0.33 |
12/27 | 1,551 | 1,552 | 1,550 | 1,550 | 0% | 900 | 141億6700万 | +1.11% | 6.59 | 0.33 |
12/26 | 1,568 | 1,570 | 1,550 | 1,550 | -0.58% | 2,900 | 141億6700万 | +1.17% | 6.59 | 0.33 |
12/25 | 1,566 | 1,566 | 1,550 | 1,559 | +0.52% | 3,600 | 142億4926万 | +1.9% | 6.63 | 0.33 |
12/22 | 1,550 | 1,559 | 1,550 | 1,551 | +0.65% | 1,800 | 141億7614万 | +1.57% | 6.6 | 0.33 |
12/21 | 1,535 | 1,551 | 1,535 | 1,541 | +0.39% | 2,100 | 140億8474万 | +1.05% | 6.56 | 0.33 |
12/20 | 1,537 | 1,588 | 1,521 | 1,535 | +0.33% | 8,700 | 140億2990万 | +0.85% | 6.53 | 0.33 |
12/19 | 1,519 | 1,530 | 1,519 | 1,530 | +0.72% | 1,900 | 139億8420万 | +0.66% | 6.51 | 0.33 |
12/18 | 1,512 | 1,526 | 1,512 | 1,519 | +0.53% | 2,400 | 138億8366万 | +0.2% | 6.46 | 0.33 |
12/15 | 1,514 | 1,514 | 1,510 | 1,511 | -0.26% | 800 | 138億1054万 | -0.13% | 6.43 | 0.32 |
12/14 | 1,514 | 1,515 | 1,490 | 1,515 | +0.33% | 4,800 | 138億4710万 | +0.4% | 6.44 | 0.33 |
12/13 | 1,512 | 1,517 | 1,510 | 1,510 | +0.27% | 2,100 | 138億140万 | +0.33% | 6.42 | 0.32 |
12/12 | 1,522 | 1,524 | 1,506 | 1,506 | -0.73% | 2,600 | 137億6484万 | +0.33% | 6.41 | 0.32 |
12/11 | 1,506 | 1,528 | 1,498 | 1,517 | +1.27% | 3,800 | 138億6538万 | +1.27% | 6.45 | 0.33 |
12/08 | 1,512 | 1,539 | 1,484 | 1,498 | -2.85% | 10,700 | 136億9172万 | +0.27% | 6.37 | 0.32 |
12/07 | 1,530 | 1,542 | 1,528 | 1,542 | +0.19% | 2,200 | 140億9388万 | +3.42% | 6.56 | 0.33 |
12/06 | 1,540 | 1,540 | 1,501 | 1,539 | -0.06% | 3,500 | 140億6646万 | +3.57% | 6.55 | 0.33 |
12/05 | 1,524 | 1,543 | 1,524 | 1,540 | -0.32% | 600 | 140億7560万 | +3.91% | 6.55 | 0.33 |
12/04 | 1,530 | 1,550 | 1,530 | 1,545 | +0.52% | 1,400 | 141億2130万 | +4.6% | 6.57 | 0.33 |
12/01 | 1,524 | 1,546 | 1,501 | 1,537 | +0.85% | 3,500 | 140億4818万 | +4.34% | 6.54 | 0.33 |
11/30 | 1,546 | 1,546 | 1,524 | 1,524 | -1.17% | 1,100 | 139億2936万 | +3.74% | 6.48 | 0.33 |
11/29 | 1,520 | 1,542 | 1,494 | 1,542 | +1.98% | 2,900 | 140億9388万 | +5.18% | 6.56 | 0.33 |
11/28 | 1,510 | 1,528 | 1,490 | 1,512 | -2.45% | 8,800 | 138億1968万 | +3.49% | 6.43 | 0.32 |
11/27 | 1,553 | 1,555 | 1,538 | 1,550 | -0.19% | 4,400 | 141億6700万 | +6.38% | 6.59 | 0.33 |
11/24 | 1,578 | 1,579 | 1,532 | 1,553 | +0.71% | 5,300 | 141億9442万 | +6.96% | 6.61 | 0.33 |
11/22 | 1,531 | 1,569 | 1,524 | 1,542 | +0.72% | 8,300 | 140億9388万 | +6.49% | 6.56 | 0.33 |
11/21 | 1,523 | 1,534 | 1,509 | 1,531 | +1.39% | 5,900 | 139億9334万 | +6.02% | 6.51 | 0.33 |
11/20 | 1,497 | 1,535 | 1,490 | 1,510 | +1.75% | 13,500 | 138億140万 | +4.86% | 6.42 | 0.32 |
11/17 | 1,480 | 1,490 | 1,471 | 1,484 | 0% | 8,400 | 135億6376万 | +3.27% | 6.31 | 0.32 |
11/16 | 1,462 | 1,484 | 1,461 | 1,484 | +0.61% | 6,800 | 135億6376万 | +3.49% | 6.31 | 0.32 |
11/15 | 1,468 | 1,475 | 1,459 | 1,475 | -0.07% | 3,100 | 134億8150万 | +3.07% | 6.27 | 0.32 |
11/14 | 1,435 | 1,481 | 1,430 | 1,476 | +3.22% | 8,900 | 134億9064万 | +3.29% | 6.28 | 0.32 |
11/13 | 1,438 | 1,438 | 1,391 | 1,430 | -1.17% | 20,400 | 130億7020万 | +0.28% | 6.08 | 0.31 |
11/10 | 1,414 | 1,447 | 1,414 | 1,447 | +2.55% | 3,000 | 132億2558万 | +1.62% | 6.16 | 0.31 |
11/09 | 1,409 | 1,411 | 1,407 | 1,411 | -0.7% | 700 | 128億9654万 | -0.7% | 6 | 0.3 |
11/08 | 1,420 | 1,421 | 1,413 | 1,421 | +0.64% | 1,500 | 129億8794万 | 0% | 6.04 | 0.3 |
11/07 | 1,418 | 1,431 | 1,412 | 1,412 | -0.56% | 3,100 | 129億568万 | -0.7% | 6.01 | 0.3 |
11/06 | 1,437 | 1,437 | 1,418 | 1,420 | +0.35% | 2,300 | 129億7880万 | -0.28% | 6.04 | 0.3 |
11/02 | 1,419 | 1,427 | 1,415 | 1,415 | -0.91% | 5,600 | 129億3310万 | -0.7% | 6.02 | 0.3 |
11/01 | 1,404 | 1,430 | 1,404 | 1,428 | -0.14% | 4,900 | 130億5192万 | +0.07% | 6.07 | 0.31 |
10/31 | 1,428 | 1,430 | 1,424 | 1,430 | +0.14% | 1,100 | 130億7020万 | +0.07% | 6.08 | 0.31 |
10/30 | 1,439 | 1,439 | 1,426 | 1,428 | +0.28% | 1,800 | 130億5192万 | -0.14% | 6.07 | 0.31 |
10/27 | 1,431 | 1,431 | 1,424 | 1,424 | -1.04% | 700 | 130億1536万 | -0.42% | 6.06 | 0.31 |
10/26 | 1,440 | 1,440 | 1,433 | 1,439 | -0.35% | 3,400 | 131億5246万 | +0.63% | 6.12 | 0.31 |
10/25 | 1,448 | 1,448 | 1,414 | 1,444 | +0.7% | 3,500 | 131億9816万 | +1.05% | 6.14 | 0.31 |
10/24 | 1,409 | 1,434 | 1,398 | 1,434 | +0.99% | 3,000 | 131億676万 | +0.42% | 6.1 | 0.31 |
10/23 | 1,425 | 1,425 | 1,407 | 1,420 | -0.35% | 1,600 | 129億7880万 | -0.42% | 6.04 | 0.3 |
10/20 | 1,420 | 1,430 | 1,418 | 1,425 | -0.21% | 2,300 | 130億2450万 | 0% | 6.06 | 0.31 |
10/19 | 1,443 | 1,443 | 1,398 | 1,428 | -1.11% | 4,400 | 130億5192万 | +0.42% | 6.07 | 0.31 |
10/18 | 1,449 | 1,449 | 1,439 | 1,444 | +0.42% | 2,500 | 131億9816万 | +1.76% | 6.14 | 0.31 |
10/17 | 1,452 | 1,452 | 1,430 | 1,438 | +0.56% | 1,900 | 131億4332万 | +1.55% | 6.12 | 0.31 |
10/16 | 1,448 | 1,448 | 1,417 | 1,430 | +0.28% | 2,900 | 130億7020万 | +1.35% | 6.08 | 0.31 |
10/13 | 1,424 | 1,447 | 1,424 | 1,426 | +0.49% | 900 | 130億3364万 | +1.42% | 6.07 | 0.31 |