PER
2023/09/15~2024/03/18
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 |
03/18 | 912 | 927 | 909 | 911 | -0.44% | 10,100 | 36億5819万 | -1.19% | 7.1 | 0.71 |
03/15 | 920 | 922 | 911 | 915 | -1.51% | 2,200 | 36億7426万 | -0.76% | 7.13 | 0.71 |
03/13 | 930 | 930 | 917 | 929 | -0.64% | 2,100 | 37億3047万 | +0.76% | 7.24 | 0.72 |
03/12 | 910 | 935 | 904 | 935 | +1.19% | 2,900 | 37億5457万 | +1.52% | 7.28 | 0.72 |
03/08 | 925 | 925 | 924 | 924 | 0% | 200 | 37億1040万 | +0.43% | 7.2 | 0.72 |
03/07 | 927 | 927 | 924 | 924 | -0.32% | 300 | 37億1040万 | +0.54% | 7.2 | 0.72 |
03/04 | 935 | 935 | 927 | 927 | +0.76% | 700 | 37億2244万 | +0.98% | 7.22 | 0.72 |
03/01 | 935 | 935 | 920 | 920 | -1.08% | 500 | 36億9433万 | +0.33% | 7.17 | 0.71 |
02/29 | 937 | 937 | 930 | 930 | -0.43% | 700 | 37億3449万 | +1.42% | 7.24 | 0.72 |
02/28 | 933 | 936 | 933 | 934 | +0.21% | 800 | 37億5055万 | +1.97% | 7.28 | 0.72 |
02/27 | 936 | 939 | 932 | 932 | +1.64% | 700 | 37億4252万 | +1.97% | 7.26 | 0.72 |
02/26 | 914 | 917 | 914 | 917 | -0.43% | 200 | 36億8229万 | +0.33% | 7.14 | 0.71 |
02/22 | 913 | 921 | 913 | 921 | 0% | 200 | 36億9835万 | +0.88% | 7.17 | 0.71 |
02/21 | 937 | 937 | 921 | 921 | -0.11% | 1,800 | 36億9835万 | +0.99% | 7.17 | 0.71 |
02/20 | 948 | 948 | 908 | 922 | -2.43% | 2,800 | 37億236万 | +1.21% | 7.18 | 0.71 |
02/19 | 935 | 945 | 934 | 945 | +1.07% | 1,300 | 37億9472万 | +3.73% | 7.36 | 0.73 |
02/16 | 933 | 936 | 933 | 935 | +0.11% | 400 | 37億5457万 | +2.86% | 7.28 | 0.72 |
02/15 | 934 | 935 | 934 | 934 | -0.11% | 700 | 37億5055万 | +2.98% | 7.28 | 0.72 |
02/14 | 952 | 959 | 935 | 935 | +0.21% | 2,400 | 37億5457万 | +3.2% | 7.28 | 0.72 |
02/13 | 946 | 950 | 933 | 933 | +3.55% | 4,600 | 37億4654万 | +3.21% | 7.27 | 0.72 |
02/09 | 905 | 905 | 901 | 901 | -0.44% | 300 | 36億1804万 | -0.22% | 7.02 | 0.7 |
02/05 | 905 | 905 | 905 | 905 | 0% | 100 | 36億3410万 | +0.22% | 7.05 | 0.7 |
02/01 | 903 | 905 | 903 | 905 | +0.44% | 200 | 36億3410万 | +0.22% | 7.05 | 0.7 |
01/31 | 905 | 905 | 900 | 901 | -0.44% | 1,300 | 36億1804万 | -0.11% | 7.02 | 0.7 |
01/30 | 905 | 905 | 905 | 905 | +0.11% | 100 | 36億3410万 | +0.33% | 7.05 | 0.7 |
01/29 | 904 | 904 | 904 | 904 | 0% | 100 | 36億3008万 | +0.22% | 7.04 | 0.7 |
01/26 | 906 | 906 | 904 | 904 | -0.22% | 200 | 36億3008万 | +0.22% | 7.04 | 0.7 |
01/25 | 906 | 906 | 906 | 906 | +0.11% | 100 | 36億3812万 | +0.55% | 7.06 | 0.7 |
01/23 | 909 | 910 | 905 | 905 | 0% | 1,300 | 36億3410万 | +0.44% | 7.05 | 0.7 |
01/22 | 906 | 906 | 905 | 905 | 0% | 400 | 36億3410万 | +0.56% | 7.05 | 0.7 |
01/18 | 905 | 905 | 905 | 905 | -0.22% | 100 | 36億3410万 | +0.67% | 7.05 | 0.7 |
01/16 | 901 | 907 | 900 | 907 | -0.11% | 1,400 | 36億4213万 | +0.89% | 7.06 | 0.7 |
01/15 | 918 | 918 | 903 | 908 | +0.55% | 300 | 36億4615万 | +1.11% | 7.07 | 0.7 |
01/12 | 903 | 903 | 903 | 903 | 0% | 200 | 36億2607万 | +0.56% | 7.03 | 0.7 |
01/11 | 903 | 903 | 903 | 903 | -0.55% | 300 | 36億2607万 | +0.56% | 7.03 | 0.7 |
01/10 | 908 | 908 | 908 | 908 | +0.55% | 200 | 36億4615万 | +1.11% | 7.07 | 0.7 |
01/09 | 905 | 905 | 903 | 903 | +0.11% | 300 | 36億2607万 | +0.56% | 7.03 | 0.7 |
01/05 | 903 | 903 | 902 | 902 | +0.22% | 300 | 36億2205万 | +0.45% | 7.03 | 0.7 |
01/04 | 917 | 917 | 885 | 900 | -0.22% | 1,600 | 36億1402万 | +0.33% | 7.01 | 0.7 |
2023 |
12/29 | 902 | 902 | 902 | 902 | +0.22% | 700 | 36億2205万 | +0.56% | 7.03 | 0.7 |
12/28 | 900 | 900 | 900 | 900 | 0% | 300 | 36億1402万 | +0.33% | 7.01 | 0.7 |
12/27 | 899 | 900 | 899 | 900 | +0.22% | 300 | 36億1402万 | +0.45% | 7.01 | 0.7 |
12/26 | 898 | 898 | 898 | 898 | +0.22% | 800 | 36億599万 | +0.22% | 6.99 | 0.7 |
12/25 | 900 | 902 | 895 | 896 | 0% | 30,800 | 35億9796万 | -0.11% | 6.98 | 0.69 |
12/22 | 896 | 896 | 896 | 896 | -0.11% | 400 | 35億9796万 | -0.11% | 6.98 | 0.69 |
12/20 | 897 | 897 | 897 | 897 | -0.55% | 100 | 36億197万 | 0% | 6.99 | 0.7 |
12/18 | 902 | 902 | 902 | 902 | +1.46% | 100 | 36億2205万 | +0.45% | 7.03 | 0.7 |
12/15 | 890 | 898 | 889 | 889 | -1.11% | 800 | 35億6985万 | -1.11% | 6.92 | 0.69 |
12/14 | 900 | 900 | 890 | 899 | -0.11% | 1,100 | 36億1001万 | 0% | 7 | 0.7 |
12/13 | 891 | 900 | 885 | 900 | -0.33% | 1,100 | 36億1402万 | +0.11% | 7.01 | 0.7 |
12/12 | 899 | 903 | 899 | 903 | +1.35% | 600 | 36億2607万 | +0.44% | 7.03 | 0.7 |
12/11 | 891 | 891 | 890 | 891 | 0% | 1,700 | 35億7788万 | -0.89% | 6.94 | 0.69 |
12/08 | 905 | 905 | 891 | 891 | +0.11% | 300 | 35億7788万 | -0.89% | 6.94 | 0.69 |
12/07 | 890 | 890 | 890 | 890 | 0% | 2,200 | 35億7387万 | -1.11% | 6.93 | 0.69 |
12/06 | 892 | 892 | 890 | 890 | 0% | 300 | 35億7387万 | -1.11% | 6.93 | 0.69 |
12/05 | 902 | 902 | 890 | 890 | -0.22% | 2,600 | 35億7387万 | -1.11% | 6.93 | 0.69 |
12/04 | 892 | 892 | 892 | 892 | -0.78% | 1,700 | 35億8190万 | -0.89% | 6.95 | 0.69 |
12/01 | 913 | 913 | 899 | 899 | -1.1% | 900 | 36億1001万 | -0.22% | 7 | 0.7 |
11/30 | 909 | 910 | 909 | 909 | 0% | 900 | 36億5016万 | +1% | 7.08 | 0.7 |
11/29 | 909 | 909 | 909 | 909 | +1% | 100 | 36億5016万 | +1% | 7.08 | 0.7 |
11/27 | 900 | 900 | 900 | 900 | +0.22% | 100 | 36億1402万 | +0.11% | 7.01 | 0.7 |
11/24 | 895 | 898 | 895 | 898 | +0.45% | 300 | 36億599万 | -0.11% | 6.99 | 0.7 |
11/20 | 899 | 899 | 894 | 894 | 0% | 600 | 35億8993万 | -0.56% | 6.96 | 0.69 |
11/16 | 894 | 894 | 894 | 894 | 0% | 100 | 35億8993万 | -0.56% | 6.96 | 0.69 |
11/14 | 899 | 899 | 894 | 894 | +0.45% | 400 | 35億8993万 | -0.67% | 6.96 | 0.69 |
11/10 | 895 | 902 | 890 | 890 | -0.56% | 700 | 35億7387万 | -1.11% | 6.93 | 0.69 |
11/09 | 897 | 897 | 895 | 895 | -1.43% | 400 | 35億9394万 | -0.56% | 6.97 | 0.69 |
11/07 | 908 | 908 | 908 | 908 | +0.44% | 200 | 36億4615万 | +0.89% | 7.07 | 0.7 |
11/06 | 901 | 904 | 896 | 904 | +0.33% | 700 | 36億3008万 | +0.44% | 7.04 | 0.7 |
11/02 | 918 | 918 | 901 | 901 | -2.7% | 1,000 | 36億1804万 | 0% | 7.02 | 0.7 |
11/01 | 926 | 926 | 926 | 926 | +1.65% | 200 | 37億1843万 | +2.55% | 7.21 | 0.72 |
10/31 | 911 | 911 | 911 | 911 | +1.33% | 400 | 36億5819万 | +0.66% | 7.1 | 0.71 |
10/30 | 901 | 904 | 899 | 899 | -0.11% | 800 | 36億1001万 | -0.88% | 7 | 0.7 |
10/27 | 900 | 900 | 900 | 900 | +0.11% | 100 | 36億1402万 | -0.99% | 7.01 | 0.7 |
10/25 | 900 | 900 | 899 | 899 | -0.11% | 700 | 36億1001万 | -1.43% | 7 | 0.7 |
10/24 | 900 | 900 | 900 | 900 | 0% | 200 | 36億1402万 | -1.53% | 7.01 | 0.7 |
10/20 | 900 | 900 | 900 | 900 | +0.33% | 200 | 36億1402万 | -1.96% | 7.01 | 0.7 |
10/19 | 897 | 897 | 897 | 897 | 0% | 300 | 36億197万 | -2.61% | 6.99 | 0.7 |
10/18 | 897 | 897 | 897 | 897 | 0% | 11,800 | 36億197万 | -2.92% | 6.99 | 0.7 |
10/17 | 897 | 897 | 897 | 897 | 0% | 100 | 36億197万 | -3.34% | 6.99 | 0.7 |
10/16 | 899 | 900 | 897 | 897 | +0.11% | 1,200 | 36億197万 | -3.76% | 6.99 | 0.7 |
10/13 | 896 | 896 | 895 | 896 | 0% | 400 | 35億9796万 | -4.27% | 6.98 | 0.69 |
10/12 | 897 | 897 | 896 | 896 | 0% | 300 | 35億9796万 | -4.58% | 6.98 | 0.69 |
10/11 | 896 | 896 | 896 | 896 | -0.22% | 500 | 35億9796万 | -4.88% | 6.98 | 0.69 |
10/10 | 898 | 898 | 898 | 898 | 0% | 1,100 | 36億599万 | -5.17% | 6.99 | 0.7 |
10/06 | 898 | 898 | 898 | 898 | 0% | 300 | 36億599万 | -5.47% | 6.99 | 0.7 |
10/05 | 911 | 911 | 898 | 898 | +0.22% | 500 | 36億599万 | -5.87% | 6.99 | 0.7 |
10/04 | 900 | 900 | 896 | 896 | -0.44% | 1,400 | 35億9796万 | -6.47% | 6.98 | 0.69 |
10/03 | 900 | 900 | 900 | 900 | +0.11% | 600 | 36億1402万 | -6.35% | 7.01 | 0.7 |
10/02 | 910 | 927 | 898 | 899 | +0.45% | 5,100 | 36億1001万 | -6.74% | 7 | 0.7 |
09/29 | 910 | 913 | 895 | 895 | +1.7% | 1,400 | 35億9394万 | -7.54% | 6.97 | 0.74 |
09/28 | 930 | 930 | 880 | 880 | -5.07% | 6,000 | 35億3371万 | -9.47% | 6.85 | 0.73 |
09/27 | 930 | 933 | 915 | 927 | -0.43% | 6,900 | 37億2244万 | -4.92% | 7.22 | 0.77 |
09/26 | 945 | 958 | 931 | 931 | -2.41% | 7,800 | 37億3850万 | -4.61% | 7.25 | 0.77 |
09/25 | 965 | 965 | 948 | 954 | -1.34% | 2,800 | 38億3086万 | -2.55% | 7.43 | 0.79 |
09/22 | 960 | 967 | 960 | 967 | +1.68% | 2,000 | 38億8307万 | -1.23% | 7.53 | 0.8 |
09/21 | 964 | 964 | 951 | 951 | -1.45% | 1,400 | 38億1882万 | -2.96% | 7.41 | 0.79 |
09/20 | 965 | 965 | 965 | 965 | +0.52% | 300 | 38億7503万 | -1.73% | 7.52 | 0.8 |
09/19 | 980 | 980 | 955 | 960 | -0.52% | 4,100 | 38億5496万 | -2.24% | 7.48 | 0.8 |
09/15 | 970 | 980 | 962 | 965 | -1.33% | 7,100 | 38億7503万 | -1.93% | 7.52 | 0.8 |