PER
2023/11/28~2024/04/24
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 |
04/24 | 145 | 145 | 144 | 144 | 0% | 94,800 | 78億8968万 | -1.37% | 12.52 | 0.61 |
04/23 | 145 | 145 | 144 | 144 | -0.69% | 106,700 | 78億8968万 | -1.37% | 12.52 | 0.61 |
04/22 | 146 | 146 | 145 | 145 | 0% | 29,100 | 79億4447万 | -0.68% | 12.6 | 0.62 |
04/19 | 145 | 146 | 145 | 145 | -1.36% | 164,600 | 79億4447万 | 0% | 12.6 | 0.62 |
04/18 | 146 | 147 | 145 | 147 | +1.38% | 52,900 | 80億5405万 | +1.38% | 12.78 | 0.63 |
04/17 | 147 | 147 | 145 | 145 | -0.68% | 67,400 | 79億4447万 | 0% | 12.6 | 0.62 |
04/16 | 146 | 147 | 146 | 146 | 0% | 47,400 | 79億9926万 | +1.39% | 12.69 | 0.62 |
04/15 | 146 | 147 | 146 | 146 | 0% | 48,400 | 79億9926万 | +1.39% | 12.69 | 0.62 |
04/12 | 147 | 148 | 146 | 146 | -0.68% | 54,800 | 79億9926万 | +1.39% | 12.69 | 0.62 |
04/11 | 147 | 148 | 146 | 147 | -0.68% | 35,500 | 80億5405万 | +2.08% | 12.78 | 0.63 |
04/10 | 148 | 149 | 147 | 148 | -0.67% | 84,300 | 81億884万 | +3.5% | 12.86 | 0.63 |
04/09 | 148 | 150 | 148 | 149 | 0% | 62,200 | 81億6363万 | +4.2% | 12.95 | 0.64 |
04/08 | 147 | 150 | 147 | 149 | +2.05% | 64,600 | 81億6363万 | +4.93% | 12.95 | 0.64 |
04/05 | 146 | 147 | 146 | 146 | -0.68% | 113,600 | 79億9926万 | +2.82% | 12.69 | 0.62 |
04/04 | 148 | 149 | 147 | 147 | -0.68% | 63,300 | 80億5405万 | +4.26% | 12.78 | 0.63 |
04/03 | 146 | 148 | 146 | 148 | +1.37% | 124,000 | 81億884万 | +4.96% | 12.86 | 0.63 |
04/02 | 146 | 147 | 146 | 146 | 0% | 76,600 | 79億9926万 | +4.29% | 12.69 | 0.62 |
04/01 | 151 | 152 | 146 | 146 | -2.67% | 265,200 | 79億9926万 | +4.29% | 12.69 | 0.62 |
03/29 | 151 | 152 | 148 | 150 | +2.04% | 229,000 | 82億1842万 | +7.14% | 13.04 | 0.64 |
03/28 | 153 | 153 | 147 | 147 | -2% | 439,100 | 80億5405万 | +5.76% | 12.78 | 0.63 |
03/27 | 170 | 170 | 150 | 150 | +5.63% | 2,335,500 | 82億1842万 | +7.91% | 13.04 | 0.64 |
03/26 | 143 | 144 | 141 | 142 | -0.7% | 215,700 | 77億8011万 | +2.16% | 12.34 | 0.61 |
03/25 | 142 | 143 | 141 | 143 | +0.7% | 82,900 | 78億3489万 | +2.88% | 12.43 | 0.61 |
03/22 | 142 | 143 | 140 | 142 | 0% | 93,600 | 77億8011万 | +2.9% | 12.34 | 0.61 |
03/21 | 140 | 142 | 140 | 142 | +1.43% | 113,000 | 77億8011万 | +2.16% | 12.34 | 0.61 |
03/19 | 139 | 140 | 138 | 140 | +1.45% | 89,900 | 76億7053万 | +0.72% | 12.17 | 0.6 |
03/18 | 139 | 139 | 138 | 138 | -0.72% | 64,500 | 75億6095万 | -0.72% | 12 | 0.59 |
03/15 | 139 | 140 | 138 | 139 | +0.72% | 89,500 | 76億1574万 | 0% | 12.08 | 0.59 |
03/14 | 138 | 139 | 138 | 138 | 0% | 31,900 | 75億6095万 | -0.72% | 12 | 0.59 |
03/13 | 139 | 139 | 138 | 138 | 0% | 60,800 | 75億6095万 | -1.43% | 12 | 0.59 |
03/12 | 139 | 139 | 137 | 138 | -0.72% | 56,000 | 75億6095万 | -1.43% | 12 | 0.59 |
03/11 | 137 | 139 | 137 | 139 | +0.72% | 105,900 | 76億1574万 | -0.71% | 12.08 | 0.59 |
03/08 | 138 | 138 | 136 | 138 | 0% | 98,800 | 75億6095万 | -1.43% | 12 | 0.59 |
03/07 | 139 | 140 | 137 | 138 | 0% | 507,800 | 75億6095万 | -2.13% | 12 | 0.59 |
03/06 | 136 | 138 | 136 | 138 | +0.73% | 188,300 | 75億6095万 | -2.13% | 12 | 0.59 |
03/05 | 136 | 137 | 135 | 137 | +0.74% | 84,200 | 75億616万 | -2.84% | 11.91 | 0.58 |
03/04 | 136 | 137 | 136 | 136 | 0% | 60,300 | 74億5137万 | -3.55% | 11.82 | 0.58 |
03/01 | 137 | 137 | 136 | 136 | -0.73% | 39,300 | 74億5137万 | -4.23% | 11.82 | 0.58 |
02/29 | 136 | 137 | 136 | 137 | +0.74% | 27,500 | 75億616万 | -3.52% | 21.75 | 0.58 |
02/28 | 136 | 137 | 136 | 136 | -1.45% | 101,300 | 74億5137万 | -4.23% | 21.59 | 0.58 |
02/27 | 138 | 139 | 138 | 138 | 0% | 76,400 | 75億6095万 | -3.5% | 21.9 | 0.59 |
02/26 | 138 | 139 | 137 | 138 | 0% | 70,500 | 75億6095万 | -3.5% | 21.9 | 0.59 |
02/22 | 138 | 138 | 137 | 138 | +0.73% | 169,300 | 75億6095万 | -3.5% | 21.9 | 0.59 |
02/21 | 137 | 138 | 137 | 137 | 0% | 272,100 | 75億616万 | -4.2% | 21.75 | 0.58 |
02/20 | 137 | 138 | 136 | 137 | -3.52% | 435,900 | 75億616万 | -4.86% | 21.75 | 0.58 |
02/19 | 141 | 142 | 139 | 142 | +0.71% | 92,700 | 77億8011万 | -1.39% | 22.54 | 0.61 |
02/16 | 142 | 142 | 141 | 141 | 0% | 24,900 | 77億2532万 | -2.08% | 22.38 | 0.6 |
02/15 | 143 | 144 | 141 | 141 | -2.08% | 70,100 | 77億2532万 | -2.08% | 22.38 | 0.6 |
02/14 | 144 | 144 | 143 | 144 | -0.69% | 74,200 | 78億8968万 | 0% | 22.86 | 0.61 |
02/13 | 144 | 145 | 144 | 145 | +0.69% | 14,200 | 79億4447万 | +0.69% | 23.02 | 0.62 |
02/09 | 144 | 145 | 144 | 144 | 0% | 15,500 | 78億8968万 | 0% | 22.86 | 0.61 |
02/08 | 144 | 145 | 144 | 144 | 0% | 33,700 | 78億8968万 | 0% | 22.86 | 0.61 |
02/07 | 146 | 146 | 144 | 144 | -1.37% | 53,200 | 78億8968万 | 0% | 22.86 | 0.61 |
02/06 | 146 | 147 | 145 | 146 | +0.69% | 24,400 | 79億9926万 | +1.39% | 23.17 | 0.62 |
02/05 | 146 | 146 | 145 | 145 | 0% | 13,800 | 79億4447万 | +0.69% | 23.02 | 0.62 |
02/02 | 146 | 146 | 144 | 145 | 0% | 20,400 | 79億4447万 | +0.69% | 23.02 | 0.62 |
02/01 | 145 | 145 | 144 | 145 | 0% | 8,300 | 79億4447万 | +0.69% | 23.02 | 0.62 |
01/31 | 145 | 145 | 144 | 145 | 0% | 4,400 | 79億4447万 | +0.69% | 23.02 | 0.62 |
01/30 | 145 | 145 | 144 | 145 | +0.69% | 10,400 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/29 | 145 | 145 | 144 | 144 | 0% | 13,600 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/26 | 145 | 145 | 144 | 144 | -0.69% | 9,500 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/25 | 145 | 145 | 143 | 145 | 0% | 19,900 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/24 | 144 | 145 | 144 | 145 | +0.69% | 4,900 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/23 | 143 | 145 | 143 | 144 | +0.7% | 21,700 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/22 | 145 | 145 | 143 | 143 | 0% | 30,000 | 78億3489万 | 0% | 22.7 | 0.61 |
01/19 | 145 | 145 | 143 | 143 | -1.38% | 14,600 | 78億3489万 | 0% | 22.7 | 0.61 |
01/18 | 144 | 145 | 143 | 145 | +1.4% | 20,700 | 79億4447万 | +1.4% | 23.02 | 0.62 |
01/17 | 144 | 144 | 143 | 143 | 0% | 47,300 | 78億3489万 | 0% | 22.7 | 0.61 |
01/16 | 144 | 145 | 143 | 143 | -0.69% | 21,200 | 78億3489万 | 0% | 22.7 | 0.61 |
01/15 | 144 | 145 | 143 | 144 | +0.7% | 16,300 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/12 | 143 | 144 | 143 | 143 | 0% | 11,000 | 78億3489万 | 0% | 22.7 | 0.61 |
01/11 | 145 | 145 | 143 | 143 | -0.69% | 23,500 | 78億3489万 | 0% | 22.7 | 0.61 |
01/10 | 143 | 145 | 143 | 144 | 0% | 11,500 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/09 | 144 | 145 | 142 | 144 | +0.7% | 25,300 | 78億8968万 | +0.7% | 22.86 | 0.61 |
01/05 | 144 | 145 | 143 | 143 | -0.69% | 33,400 | 78億3489万 | 0% | 22.7 | 0.61 |
01/04 | 143 | 144 | 141 | 144 | +1.41% | 41,400 | 78億8968万 | +0.7% | 22.86 | 0.61 |
2023 |
12/29 | 142 | 143 | 141 | 142 | 0% | 16,000 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/28 | 141 | 142 | 140 | 142 | +1.43% | 28,200 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/27 | 140 | 141 | 140 | 140 | -0.71% | 27,700 | 76億7053万 | -2.1% | 22.22 | 0.6 |
12/26 | 142 | 142 | 139 | 141 | -3.42% | 193,500 | 77億2532万 | -1.4% | 22.38 | 0.6 |
12/25 | 144 | 146 | 143 | 146 | +1.39% | 81,800 | 79億9926万 | +2.1% | 23.17 | 0.62 |
12/22 | 143 | 144 | 143 | 144 | +1.41% | 50,900 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/21 | 142 | 144 | 142 | 142 | 0% | 136,200 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/20 | 143 | 144 | 142 | 142 | -0.7% | 24,800 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/19 | 143 | 144 | 142 | 143 | +0.7% | 30,300 | 78億3489万 | 0% | 22.7 | 0.61 |
12/18 | 143 | 143 | 142 | 142 | -0.7% | 74,100 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/15 | 143 | 143 | 141 | 143 | +0.7% | 45,400 | 78億3489万 | 0% | 22.7 | 0.61 |
12/14 | 144 | 144 | 142 | 142 | -0.7% | 35,800 | 77億8011万 | -0.7% | 22.54 | 0.61 |
12/13 | 144 | 144 | 142 | 143 | -0.69% | 103,400 | 78億3489万 | 0% | 22.7 | 0.61 |
12/12 | 143 | 144 | 143 | 144 | 0% | 23,100 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/11 | 143 | 144 | 142 | 144 | +0.7% | 40,900 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/08 | 144 | 144 | 142 | 143 | -0.69% | 10,900 | 78億3489万 | 0% | 22.7 | 0.61 |
12/07 | 143 | 144 | 142 | 144 | 0% | 99,600 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/06 | 144 | 144 | 143 | 144 | 0% | 15,300 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/05 | 143 | 145 | 143 | 144 | +0.7% | 31,500 | 78億8968万 | +0.7% | 22.86 | 0.61 |
12/04 | 146 | 146 | 143 | 143 | -1.38% | 46,000 | 78億3489万 | 0% | 22.7 | 0.61 |
12/01 | 143 | 145 | 142 | 145 | +2.11% | 23,200 | 79億4447万 | +1.4% | 23.02 | 0.62 |
11/30 | 145 | 145 | 142 | 142 | -1.39% | 95,100 | 77億8011万 | -0.7% | 22.54 | 0.61 |
11/29 | 142 | 146 | 142 | 144 | +0.7% | 127,500 | 78億8968万 | +0.7% | 22.86 | 0.62 |
11/28 | 142 | 143 | 142 | 143 | +0.7% | 21,600 | 78億3489万 | 0% | 22.7 | 0.61 |