PER
2023/11/02~2024/04/02
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 |
04/02 | 691 | 694 | 691 | 692 | +0.14% | 2,500 | 25億7839万 | +2.98% | 20.46 | 0.79 |
04/01 | 691 | 692 | 690 | 691 | 0% | 3,100 | 25億7466万 | +2.98% | 20.43 | 0.78 |
03/29 | 691 | 691 | 684 | 691 | +0.14% | 2,400 | 25億7466万 | +3.13% | 20.43 | 0.78 |
03/28 | 686 | 690 | 686 | 690 | +0.15% | 1,800 | 25億7094万 | +2.99% | 20.4 | 0.78 |
03/27 | 680 | 689 | 680 | 689 | +1.77% | 2,300 | 25億6721万 | +2.99% | 20.37 | 0.78 |
03/26 | 675 | 684 | 675 | 677 | +0.3% | 1,600 | 25億2250万 | +1.35% | 20.02 | 0.77 |
03/25 | 675 | 679 | 675 | 675 | 0% | 4,000 | 25億1505万 | +1.2% | 19.96 | 0.77 |
03/22 | 674 | 675 | 673 | 675 | +0.6% | 2,300 | 25億1505万 | +1.2% | 19.96 | 0.77 |
03/21 | 671 | 674 | 671 | 671 | +0.15% | 3,400 | 25億14万 | +0.6% | 19.84 | 0.76 |
03/19 | 666 | 670 | 666 | 670 | +0.75% | 1,200 | 24億9642万 | +0.45% | 19.81 | 0.76 |
03/18 | 666 | 667 | 661 | 665 | 0% | 3,600 | 24億7779万 | -0.3% | 19.66 | 0.76 |
03/15 | 663 | 666 | 663 | 665 | +0.15% | 1,300 | 24億7779万 | -0.45% | 19.66 | 0.76 |
03/14 | 668 | 668 | 664 | 664 | -0.3% | 1,000 | 24億7406万 | -0.6% | 19.63 | 0.75 |
03/13 | 668 | 668 | 666 | 666 | -0.15% | 800 | 24億8151万 | -0.45% | 19.69 | 0.76 |
03/12 | 667 | 668 | 659 | 667 | +0.6% | 5,000 | 24億8524万 | -0.3% | 19.72 | 0.76 |
03/11 | 665 | 670 | 663 | 663 | 0% | 6,500 | 24億7033万 | -0.9% | 19.6 | 0.75 |
03/08 | 667 | 669 | 663 | 663 | -0.45% | 3,700 | 24億7033万 | -1.04% | 19.6 | 0.75 |
03/07 | 664 | 667 | 664 | 666 | +0.45% | 1,200 | 24億8151万 | -0.6% | 19.69 | 0.76 |
03/06 | 664 | 673 | 663 | 663 | 0% | 1,900 | 24億7033万 | -1.19% | 19.6 | 0.75 |
03/05 | 662 | 667 | 662 | 663 | -0.75% | 2,500 | 24億7033万 | -1.19% | 19.6 | 0.75 |
03/04 | 667 | 673 | 667 | 668 | +0.15% | 900 | 24億8896万 | -0.45% | 19.75 | 0.76 |
03/01 | 673 | 673 | 667 | 667 | -0.15% | 900 | 24億8524万 | -0.6% | 19.72 | 0.76 |
02/29 | 671 | 672 | 667 | 668 | -0.45% | 1,700 | 24億8896万 | -0.45% | 19.75 | 0.76 |
02/28 | 672 | 673 | 671 | 671 | +0.15% | 1,400 | 25億14万 | 0% | 19.84 | 0.76 |
02/27 | 670 | 670 | 670 | 670 | +0.45% | 100 | 24億9642万 | -0.15% | 19.81 | 0.76 |
02/26 | 667 | 670 | 667 | 667 | +0.3% | 600 | 24億8524万 | -0.6% | 19.72 | 0.76 |
02/22 | 671 | 674 | 665 | 665 | -0.75% | 4,900 | 24億7779万 | -1.04% | 19.66 | 0.76 |
02/21 | 668 | 670 | 668 | 670 | +0.3% | 400 | 24億9642万 | -0.3% | 19.81 | 0.76 |
02/20 | 665 | 672 | 665 | 668 | +0.45% | 6,300 | 24億8896万 | -0.74% | 19.75 | 0.76 |
02/19 | 664 | 667 | 662 | 665 | -0.15% | 2,400 | 24億7779万 | -1.19% | 19.66 | 0.76 |
02/16 | 665 | 666 | 660 | 666 | -0.15% | 5,100 | 24億8151万 | -1.19% | 19.69 | 0.76 |
02/15 | 670 | 671 | 661 | 667 | -0.45% | 3,200 | 24億8524万 | -1.04% | 19.72 | 0.76 |
02/14 | 676 | 676 | 670 | 670 | -0.89% | 1,300 | 24億9642万 | -0.74% | 19.81 | 0.76 |
02/13 | 679 | 682 | 671 | 676 | +0.6% | 2,400 | 25億1877万 | +0.15% | 19.99 | 0.77 |
02/09 | 675 | 675 | 655 | 672 | -1.18% | 8,200 | 25億387万 | -0.44% | 19.87 | 0.76 |
02/08 | 682 | 687 | 680 | 680 | +0.15% | 5,400 | 25億3368万 | +0.89% | 20.1 | 0.77 |
02/07 | 680 | 682 | 676 | 679 | +0.59% | 2,500 | 25億2995万 | +0.74% | 20.08 | 0.77 |
02/06 | 676 | 676 | 673 | 675 | -0.15% | 800 | 25億1505万 | +0.3% | 19.96 | 0.77 |
02/05 | 674 | 676 | 673 | 676 | +0.45% | 2,100 | 25億1877万 | +0.75% | 19.99 | 0.77 |
02/02 | 674 | 678 | 673 | 673 | -0.15% | 1,100 | 25億759万 | +0.45% | 19.9 | 0.76 |
02/01 | 679 | 679 | 674 | 674 | 0% | 1,100 | 25億1132万 | +0.9% | 19.93 | 0.77 |
01/31 | 678 | 678 | 674 | 674 | -0.59% | 600 | 25億1132万 | +1.05% | 19.93 | 0.77 |
01/30 | 669 | 678 | 668 | 678 | +1.19% | 800 | 25億2622万 | +1.8% | 20.05 | 0.77 |
01/29 | 673 | 673 | 670 | 670 | +0.6% | 1,300 | 24億9642万 | +0.9% | 19.81 | 0.76 |
01/26 | 660 | 671 | 660 | 666 | +1.22% | 1,400 | 24億8151万 | +0.45% | 19.69 | 0.76 |
01/25 | 671 | 672 | 651 | 658 | -1.94% | 5,000 | 24億5170万 | -0.6% | 19.45 | 0.75 |
01/24 | 667 | 671 | 663 | 671 | +0.15% | 3,100 | 25億14万 | +1.36% | 19.84 | 0.76 |
01/23 | 669 | 672 | 665 | 670 | -0.59% | 3,200 | 24億9642万 | +1.36% | 19.81 | 0.76 |
01/22 | 678 | 678 | 667 | 674 | -0.44% | 2,100 | 25億1132万 | +2.12% | 19.93 | 0.77 |
01/19 | 677 | 677 | 677 | 677 | 0% | 400 | 25億2250万 | +2.73% | 20.02 | 0.77 |
01/18 | 683 | 684 | 677 | 677 | -0.44% | 2,100 | 25億2250万 | +2.89% | 20.02 | 0.77 |
01/17 | 679 | 685 | 679 | 680 | -0.73% | 800 | 25億3368万 | +3.5% | 20.1 | 0.77 |
01/16 | 679 | 685 | 679 | 685 | +0.74% | 1,100 | 25億5231万 | +4.26% | 20.25 | 0.78 |
01/15 | 680 | 680 | 679 | 680 | 0% | 1,100 | 25億3368万 | +3.66% | 20.1 | 0.77 |
01/12 | 680 | 680 | 678 | 680 | +0.15% | 1,000 | 25億3368万 | +3.82% | 20.1 | 0.77 |
01/11 | 676 | 679 | 676 | 679 | +0.44% | 600 | 25億2995万 | +3.66% | 20.08 | 0.77 |
01/10 | 685 | 685 | 676 | 676 | -0.44% | 2,300 | 25億1877万 | +3.36% | 19.99 | 0.77 |
01/09 | 671 | 680 | 671 | 679 | +1.34% | 2,000 | 25億2995万 | +3.82% | 20.08 | 0.77 |
01/05 | 671 | 697 | 670 | 670 | +1.67% | 11,300 | 24億9642万 | +2.6% | 19.81 | 0.76 |
01/04 | 670 | 670 | 657 | 659 | -0.45% | 4,100 | 24億5543万 | +1.07% | 19.48 | 0.75 |
2023 |
12/29 | 661 | 663 | 658 | 662 | +1.85% | 1,400 | 24億6661万 | +1.53% | 19.57 | 0.75 |
12/28 | 644 | 651 | 643 | 650 | +1.72% | 2,200 | 24億2190万 | -0.31% | 19.22 | 0.74 |
12/27 | 638 | 644 | 638 | 639 | +0.16% | 11,200 | 23億8091万 | -1.99% | 18.89 | 0.72 |
12/26 | 634 | 641 | 634 | 638 | 0% | 7,100 | 23億7718万 | -2.15% | 18.86 | 0.72 |
12/25 | 638 | 641 | 635 | 638 | +0.16% | 2,400 | 23億7718万 | -2.15% | 18.86 | 0.72 |
12/22 | 645 | 645 | 637 | 637 | -1.55% | 2,600 | 23億7346万 | -2.3% | 18.83 | 0.72 |
12/21 | 648 | 649 | 647 | 647 | -0.15% | 1,100 | 24億1072万 | -0.77% | 19.13 | 0.73 |
12/20 | 642 | 648 | 642 | 648 | +0.93% | 600 | 24億1444万 | -0.61% | 19.16 | 0.73 |
12/19 | 641 | 649 | 641 | 642 | +0.47% | 2,900 | 23億9209万 | -1.38% | 18.98 | 0.73 |
12/18 | 640 | 649 | 637 | 639 | -1.54% | 3,000 | 23億8091万 | -1.84% | 18.89 | 0.72 |
12/15 | 656 | 656 | 649 | 649 | -0.31% | 1,800 | 24億1817万 | -0.31% | 19.19 | 0.74 |
12/14 | 641 | 651 | 641 | 651 | +1.72% | 1,400 | 24億2562万 | -0.15% | 19.25 | 0.74 |
12/13 | 643 | 644 | 640 | 640 | -0.78% | 2,000 | 23億8464万 | -1.84% | 18.92 | 0.73 |
12/12 | 650 | 650 | 645 | 645 | -0.92% | 700 | 24億327万 | -1.07% | 19.07 | 0.73 |
12/11 | 670 | 670 | 643 | 651 | -2.11% | 6,200 | 24億2562万 | -0.15% | 19.25 | 0.74 |
12/08 | 666 | 667 | 665 | 665 | 0% | 800 | 24億7779万 | +1.99% | 19.66 | 0.75 |
12/07 | 665 | 665 | 665 | 665 | 0% | 100 | 24億7779万 | +2.15% | 19.66 | 0.75 |
12/06 | 667 | 667 | 664 | 665 | 0% | 800 | 24億7779万 | +2.31% | 19.66 | 0.75 |
12/05 | 670 | 670 | 665 | 665 | -0.75% | 1,600 | 24億7779万 | +2.47% | 19.66 | 0.75 |
12/04 | 670 | 670 | 670 | 670 | +0.3% | 400 | 24億9642万 | +3.55% | 19.81 | 0.76 |
12/01 | 668 | 668 | 664 | 668 | +1.21% | 1,100 | 24億8896万 | +3.41% | 19.75 | 0.76 |
11/30 | 660 | 660 | 660 | 660 | +0.15% | 4,400 | 24億5916万 | +2.48% | 19.51 | 0.75 |
11/29 | 659 | 659 | 655 | 659 | 0% | 800 | 24億5543万 | +2.49% | 19.48 | 0.75 |
11/28 | 656 | 659 | 656 | 659 | +0.46% | 600 | 24億5543万 | +2.65% | 19.48 | 0.75 |
11/27 | 652 | 656 | 649 | 656 | +0.61% | 400 | 24億4425万 | +2.18% | 19.4 | 0.74 |
11/24 | 654 | 670 | 649 | 652 | +0.46% | 9,300 | 24億2935万 | +1.72% | 19.28 | 0.74 |
11/22 | 650 | 650 | 645 | 649 | 0% | 1,400 | 24億1817万 | +1.25% | 19.19 | 0.74 |
11/21 | 638 | 660 | 638 | 649 | +1.72% | 5,400 | 24億1817万 | +1.25% | 19.19 | 0.74 |
11/20 | 633 | 638 | 633 | 638 | +0.95% | 700 | 23億7718万 | -0.31% | 18.86 | 0.72 |
11/17 | 636 | 636 | 632 | 632 | -0.63% | 1,300 | 23億5483万 | -1.4% | 18.69 | 0.72 |
11/16 | 631 | 639 | 631 | 636 | -0.47% | 4,300 | 23億6973万 | -0.78% | 18.8 | 0.72 |
11/15 | 644 | 644 | 630 | 639 | -0.47% | 1,600 | 23億8091万 | -0.47% | 18.89 | 0.72 |
11/14 | 635 | 642 | 632 | 642 | +0.63% | 900 | 23億9209万 | 0% | 18.98 | 0.73 |
11/13 | 649 | 649 | 638 | 638 | -0.16% | 2,000 | 23億7718万 | -0.62% | 18.86 | 0.72 |
11/10 | 660 | 660 | 634 | 639 | -3.33% | 18,500 | 23億8091万 | -0.47% | 18.89 | 0.72 |
11/09 | 651 | 662 | 649 | 661 | +1.54% | 2,700 | 24億6288万 | +2.8% | 19.54 | 0.75 |
11/08 | 650 | 651 | 647 | 651 | +0.77% | 1,300 | 24億2562万 | +1.4% | 19.25 | 0.74 |
11/07 | 647 | 650 | 646 | 646 | -0.15% | 2,400 | 24億699万 | +0.62% | 19.1 | 0.73 |
11/06 | 644 | 650 | 644 | 647 | +0.47% | 1,300 | 24億1072万 | +0.62% | 19.13 | 0.73 |
11/02 | 639 | 644 | 639 | 644 | +0.78% | 1,600 | 23億9954万 | +0.16% | 19.04 | 0.73 |