PER
2023/09/26~2024/02/22
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 |
02/22 | 528 | 594 | 515 | 569 | +9.85% | 190,300 | 26億5907万 | +11.35% | - | 0.41 |
02/21 | 515 | 545 | 506 | 518 | +1.17% | 81,500 | 24億2074万 | +1.97% | - | 0.37 |
02/20 | 505 | 534 | 502 | 512 | +1.59% | 39,900 | 23億9270万 | +0.79% | - | 0.37 |
02/19 | 500 | 504 | 499 | 504 | +0.8% | 3,700 | 23億5531万 | -0.79% | - | 0.36 |
02/16 | 498 | 502 | 498 | 500 | +0.6% | 700 | 23億3662万 | -1.57% | - | 0.36 |
02/15 | 502 | 502 | 497 | 497 | -0.4% | 1,800 | 23億2260万 | -2.17% | - | 0.36 |
02/14 | 503 | 504 | 495 | 499 | -1.19% | 4,100 | 23億3195万 | -1.77% | - | 0.36 |
02/13 | 506 | 506 | 502 | 505 | 0% | 3,500 | 23億5999万 | -0.79% | - | 0.36 |
02/09 | 506 | 506 | 504 | 505 | +0.2% | 900 | 23億5999万 | -0.79% | - | 0.36 |
02/08 | 507 | 507 | 503 | 504 | -0.59% | 2,500 | 23億5531万 | -0.98% | - | 0.36 |
02/07 | 509 | 510 | 507 | 507 | -0.39% | 2,000 | 23億6933万 | -0.39% | - | 0.36 |
02/06 | 512 | 512 | 509 | 509 | -0.2% | 1,100 | 23億7868万 | 0% | - | 0.37 |
02/05 | 510 | 540 | 510 | 510 | -0.39% | 24,900 | 23億8335万 | +0.39% | - | 0.37 |
02/02 | 515 | 515 | 509 | 512 | -0.58% | 1,500 | 23億9270万 | +0.99% | - | 0.37 |
02/01 | 509 | 519 | 509 | 515 | -0.58% | 3,700 | 24億672万 | +1.78% | - | 0.37 |
01/31 | 512 | 518 | 510 | 518 | +1.37% | 4,100 | 24億2074万 | +2.57% | - | 0.37 |
01/30 | 515 | 516 | 511 | 511 | -0.78% | 4,000 | 23億8803万 | +1.19% | - | 0.37 |
01/29 | 513 | 515 | 511 | 515 | +0.39% | 2,700 | 24億672万 | +2.18% | - | 0.37 |
01/26 | 511 | 513 | 508 | 513 | +0.59% | 5,000 | 23億9737万 | +1.79% | - | 0.37 |
01/25 | 510 | 510 | 509 | 510 | 0% | 3,300 | 23億8335万 | +1.39% | - | 0.37 |
01/24 | 508 | 510 | 507 | 510 | +0.39% | 1,800 | 23億8335万 | +1.39% | - | 0.37 |
01/23 | 507 | 508 | 506 | 508 | +0.2% | 1,400 | 23億7401万 | +0.99% | - | 0.36 |
01/22 | 502 | 508 | 502 | 507 | +1% | 4,300 | 23億6933万 | +0.8% | - | 0.36 |
01/19 | 500 | 505 | 500 | 502 | -0.79% | 2,400 | 23億4597万 | -0.2% | - | 0.36 |
01/18 | 503 | 506 | 502 | 506 | +0.8% | 400 | 23億6466万 | +0.6% | - | 0.36 |
01/17 | 510 | 510 | 500 | 502 | -1.38% | 4,300 | 23億4597万 | -0.2% | - | 0.36 |
01/16 | 510 | 510 | 508 | 509 | -0.2% | 3,300 | 23億7868万 | +1.19% | - | 0.37 |
01/15 | 510 | 510 | 507 | 510 | 0% | 2,500 | 23億8335万 | +1.39% | - | 0.37 |
01/12 | 507 | 510 | 507 | 510 | +0.79% | 1,200 | 23億8335万 | +1.39% | - | 0.37 |
01/11 | 506 | 506 | 505 | 506 | -0.39% | 1,900 | 23億6466万 | +0.6% | - | 0.36 |
01/10 | 510 | 510 | 507 | 508 | -0.39% | 2,200 | 23億7401万 | +0.99% | - | 0.36 |
01/09 | 508 | 511 | 508 | 510 | +0.39% | 3,000 | 23億8335万 | +1.39% | - | 0.37 |
01/05 | 508 | 508 | 505 | 508 | 0% | 2,100 | 23億7401万 | +0.99% | - | 0.36 |
01/04 | 503 | 510 | 503 | 508 | +0.99% | 5,800 | 23億7401万 | +0.99% | - | 0.36 |
2023 |
12/29 | 495 | 503 | 495 | 503 | +1.62% | 3,500 | 23億5064万 | 0% | - | 0.36 |
12/28 | 488 | 495 | 488 | 495 | +1.23% | 1,400 | 23億1325万 | -1.79% | - | 0.35 |
12/27 | 485 | 489 | 483 | 489 | +1.03% | 9,600 | 22億8521万 | -3.17% | - | 0.35 |
12/26 | 492 | 492 | 484 | 484 | -1.43% | 7,700 | 22億6185万 | -4.35% | - | 0.34 |
12/25 | 500 | 501 | 491 | 491 | -1.8% | 10,300 | 22億9456万 | -3.16% | - | 0.35 |
12/22 | 500 | 501 | 500 | 500 | -0.2% | 3,200 | 23億3662万 | -1.57% | - | 0.36 |
12/21 | 501 | 502 | 501 | 501 | 0% | 2,100 | 23億4129万 | -1.38% | - | 0.36 |
12/20 | 501 | 503 | 501 | 501 | 0% | 2,000 | 23億4129万 | -1.57% | - | 0.36 |
12/19 | 502 | 502 | 500 | 501 | -0.2% | 4,700 | 23億4129万 | -1.57% | - | 0.36 |
12/18 | 504 | 504 | 502 | 502 | -0.4% | 4,700 | 23億4597万 | -1.57% | - | 0.36 |
12/15 | 507 | 507 | 504 | 504 | -0.2% | 2,100 | 23億5531万 | -1.18% | - | 0.36 |
12/14 | 507 | 507 | 505 | 505 | -0.2% | 2,100 | 23億5999万 | -1.17% | - | 0.36 |
12/13 | 505 | 507 | 505 | 506 | 0% | 1,200 | 23億6466万 | -0.98% | - | 0.36 |
12/12 | 507 | 507 | 506 | 506 | -0.2% | 400 | 23億6466万 | -0.98% | - | 0.36 |
12/11 | 506 | 509 | 505 | 507 | +0.4% | 3,000 | 23億6933万 | -0.98% | - | 0.36 |
12/08 | 508 | 510 | 505 | 505 | -0.39% | 2,100 | 23億5999万 | -1.37% | - | 0.36 |
12/07 | 508 | 510 | 507 | 507 | -0.59% | 2,900 | 23億6933万 | -1.17% | - | 0.36 |
12/06 | 508 | 511 | 508 | 510 | +0.39% | 2,500 | 23億8335万 | -0.58% | - | 0.36 |
12/05 | 508 | 508 | 508 | 508 | +0.2% | 1,300 | 23億7401万 | -0.97% | - | 0.36 |
12/04 | 509 | 509 | 507 | 507 | -0.39% | 4,000 | 23億6933万 | -1.17% | - | 0.36 |
12/01 | 512 | 513 | 509 | 509 | -0.2% | 2,800 | 23億7868万 | -0.97% | - | 0.36 |
11/30 | 516 | 520 | 510 | 510 | -1.16% | 7,300 | 23億8335万 | -0.97% | - | 0.36 |
11/29 | 511 | 516 | 511 | 516 | +1.18% | 3,100 | 24億1139万 | 0% | - | 0.37 |
11/28 | 510 | 511 | 510 | 510 | 0% | 800 | 23億8335万 | -0.97% | - | 0.36 |
11/27 | 514 | 514 | 510 | 510 | -0.97% | 2,700 | 23億8335万 | -1.16% | - | 0.36 |
11/24 | 519 | 519 | 513 | 515 | -0.58% | 2,100 | 24億672万 | -0.19% | - | 0.37 |
11/22 | 516 | 518 | 514 | 518 | +0.78% | 2,700 | 24億2074万 | +0.39% | - | 0.37 |
11/21 | 512 | 518 | 512 | 514 | +0.59% | 4,100 | 24億205万 | -0.96% | - | 0.36 |
11/20 | 512 | 512 | 507 | 511 | -0.2% | 2,100 | 23億8803万 | -1.73% | - | 0.36 |
11/17 | 508 | 512 | 508 | 512 | +0.59% | 800 | 23億9270万 | -2.1% | - | 0.36 |
11/16 | 510 | 512 | 502 | 509 | -0.97% | 10,800 | 23億7868万 | -2.86% | - | 0.36 |
11/15 | 515 | 515 | 504 | 514 | +0.39% | 9,100 | 24億205万 | -1.91% | - | 0.36 |
11/14 | 512 | 514 | 510 | 512 | +0.2% | 2,800 | 23億9270万 | -2.29% | - | 0.36 |
11/13 | 517 | 520 | 510 | 511 | -0.97% | 7,500 | 23億8803万 | -2.29% | - | 0.36 |
11/10 | 516 | 524 | 516 | 516 | 0% | 7,500 | 24億1139万 | -1.34% | - | 0.37 |
11/09 | 518 | 519 | 515 | 516 | -0.39% | 6,500 | 24億1139万 | -1.15% | - | 0.37 |
11/08 | 517 | 518 | 515 | 518 | +0.58% | 8,400 | 24億2074万 | -0.58% | - | 0.37 |
11/07 | 515 | 520 | 512 | 515 | 0% | 9,000 | 24億672万 | -1.15% | - | 0.37 |
11/06 | 525 | 527 | 515 | 515 | 0% | 16,300 | 24億672万 | -1.15% | - | 0.37 |
11/02 | 525 | 551 | 513 | 515 | -0.77% | 72,400 | 24億672万 | -1.15% | - | 0.37 |
11/01 | 505 | 534 | 504 | 519 | +2.77% | 52,700 | 24億2541万 | -0.38% | - | 0.37 |
10/31 | 513 | 525 | 505 | 505 | -1.17% | 30,600 | 23億5999万 | -2.88% | - | 0.36 |
10/30 | 518 | 522 | 511 | 511 | -3.22% | 10,200 | 23億8803万 | -1.92% | - | 0.36 |
10/27 | 525 | 529 | 518 | 528 | +1.54% | 6,600 | 24億6747万 | +1.34% | - | 0.37 |
10/26 | 529 | 529 | 518 | 520 | -2.99% | 6,100 | 24億3009万 | 0% | - | 0.37 |
10/25 | 524 | 538 | 516 | 536 | +2.29% | 12,000 | 25億486万 | +3.08% | - | 0.38 |
10/24 | 511 | 524 | 509 | 524 | +2.54% | 8,400 | 24億4878万 | +0.96% | - | 0.37 |
10/23 | 516 | 517 | 511 | 511 | -0.78% | 13,600 | 23億8803万 | -1.35% | - | 0.36 |
10/20 | 522 | 527 | 515 | 515 | -0.58% | 19,000 | 24億672万 | -0.58% | - | 0.37 |
10/19 | 540 | 540 | 517 | 518 | -1.15% | 36,100 | 24億2074万 | 0% | - | 0.37 |
10/18 | 544 | 545 | 524 | 524 | -8.71% | 69,700 | 24億4878万 | +1.16% | - | 0.37 |
10/17 | 567 | 606 | 535 | 574 | +4.55% | 313,600 | 26億8244万 | +10.81% | - | 0.41 |
10/16 | 582 | 651 | 540 | 549 | -6.79% | 518,500 | 25億6561万 | +6.6% | - | 0.39 |
10/13 | 583 | 642 | 535 | 589 | +8.47% | 993,400 | 27億5254万 | +14.59% | - | 0.42 |
10/12 | 502 | 601 | 502 | 543 | +8.17% | 281,100 | 25億3757万 | +6.26% | - | 0.39 |
10/11 | 501 | 505 | 501 | 502 | 0% | 4,400 | 23億4597万 | -1.38% | - | 0.36 |
10/10 | 500 | 502 | 499 | 502 | +0.4% | 6,500 | 23億4597万 | -1.57% | - | 0.36 |
10/06 | 500 | 500 | 500 | 500 | +0.4% | 300 | 23億3662万 | -1.96% | - | 0.36 |
10/05 | 498 | 499 | 498 | 498 | 0% | 3,300 | 23億2727万 | -2.35% | - | 0.35 |
10/04 | 504 | 511 | 497 | 498 | -1.97% | 8,700 | 23億2727万 | -2.35% | - | 0.35 |
10/03 | 509 | 509 | 508 | 508 | -0.2% | 1,400 | 23億7401万 | -0.59% | - | 0.36 |
10/02 | 508 | 510 | 508 | 509 | +0.2% | 400 | 23億7868万 | -0.39% | - | 0.36 |
09/29 | 507 | 518 | 507 | 508 | +0.2% | 500 | 23億7401万 | -0.39% | - | 0.36 |
09/28 | 512 | 512 | 506 | 507 | -2.31% | 2,100 | 23億6933万 | -0.59% | - | 0.36 |
09/27 | 516 | 519 | 515 | 519 | +1.17% | 1,400 | 24億2541万 | +1.76% | - | 0.37 |
09/26 | 514 | 517 | 511 | 513 | +0.2% | 4,900 | 23億9737万 | +0.59% | - | 0.37 |