PER
2023/09/25~2024/02/21
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 |
02/21 | 477 | 479 | 472 | 474 | -0.21% | 46,500 | 193億7925万 | -0.42% | 27.19 | 0.66 |
02/20 | 477 | 480 | 475 | 475 | 0% | 77,000 | 194億2013万 | -0.21% | 27.25 | 0.66 |
02/19 | 470 | 477 | 469 | 475 | +1.28% | 79,000 | 194億2013万 | -0.42% | 27.25 | 0.66 |
02/16 | 465 | 471 | 464 | 469 | +1.74% | 94,400 | 191億7483万 | -1.47% | 26.9 | 0.65 |
02/15 | 468 | 468 | 461 | 461 | -0.65% | 77,400 | 188億4775万 | -3.35% | 26.45 | 0.64 |
02/14 | 470 | 470 | 462 | 464 | -1.28% | 105,600 | 189億7040万 | -2.93% | 26.62 | 0.64 |
02/13 | 469 | 472 | 468 | 470 | +0.43% | 115,100 | 192億1571万 | -1.88% | 26.96 | 0.65 |
02/09 | 468 | 471 | 467 | 468 | -0.43% | 80,000 | 191億3394万 | -2.3% | 26.85 | 0.65 |
02/08 | 472 | 472 | 465 | 470 | -0.42% | 130,500 | 192億1571万 | -2.08% | 26.96 | 0.65 |
02/07 | 473 | 474 | 471 | 472 | -0.21% | 57,100 | 192億9748万 | -1.67% | 27.08 | 0.65 |
02/06 | 475 | 476 | 473 | 473 | -0.42% | 57,200 | 193億3837万 | -1.46% | 27.13 | 0.65 |
02/05 | 474 | 478 | 472 | 475 | +0.42% | 70,200 | 194億2013万 | -1.04% | 27.25 | 0.66 |
02/02 | 477 | 478 | 473 | 473 | -0.42% | 72,900 | 193億3837万 | -1.25% | 27.13 | 0.65 |
02/01 | 477 | 477 | 474 | 475 | -0.84% | 53,100 | 194億2013万 | -0.84% | 27.25 | 0.66 |
01/31 | 477 | 479 | 474 | 479 | +0.42% | 85,100 | 195億8367万 | 0% | 27.48 | 0.66 |
01/30 | 484 | 484 | 477 | 477 | -1.45% | 85,000 | 195億190万 | -0.21% | 27.36 | 0.66 |
01/29 | 481 | 484 | 481 | 484 | +0.62% | 37,200 | 197億8809万 | +1.26% | 27.76 | 0.67 |
01/26 | 482 | 486 | 481 | 481 | -0.41% | 46,000 | 196億6544万 | +0.84% | 27.59 | 0.67 |
01/25 | 483 | 485 | 481 | 483 | +0.42% | 50,800 | 197億4721万 | +1.26% | 27.71 | 0.67 |
01/24 | 483 | 483 | 479 | 481 | -0.21% | 73,900 | 196億6544万 | +0.84% | 27.59 | 0.67 |
01/23 | 487 | 488 | 482 | 482 | -1.03% | 53,900 | 197億633万 | +1.26% | 27.65 | 0.67 |
01/22 | 480 | 488 | 480 | 487 | +1.67% | 83,100 | 199億1075万 | +2.31% | 27.94 | 0.67 |
01/19 | 482 | 483 | 476 | 479 | -0.62% | 71,900 | 195億8367万 | +0.84% | 27.48 | 0.66 |
01/18 | 479 | 484 | 479 | 482 | +0.63% | 71,000 | 197億633万 | +1.47% | 27.65 | 0.67 |
01/17 | 490 | 492 | 479 | 479 | -2.64% | 143,700 | 195億8367万 | +0.84% | 27.48 | 0.66 |
01/16 | 485 | 497 | 483 | 492 | +1.65% | 150,900 | 201億1517万 | +3.58% | 28.22 | 0.68 |
01/15 | 470 | 493 | 470 | 484 | +3.86% | 335,700 | 197億8809万 | +1.89% | 27.76 | 0.67 |
01/12 | 484 | 484 | 465 | 466 | -3.72% | 288,000 | 190億5217万 | -1.89% | 26.73 | 0.65 |
01/11 | 488 | 488 | 482 | 484 | 0% | 117,100 | 197億8809万 | +1.68% | 27.76 | 0.67 |
01/10 | 485 | 487 | 480 | 484 | 0% | 113,100 | 197億8809万 | +1.68% | 27.76 | 0.67 |
01/09 | 484 | 485 | 480 | 484 | +0.41% | 147,100 | 197億8809万 | +1.47% | 27.76 | 0.67 |
01/05 | 483 | 487 | 480 | 482 | +0.42% | 149,100 | 197億633万 | +1.26% | 27.65 | 0.67 |
01/04 | 474 | 480 | 472 | 480 | +0.84% | 172,500 | 196億2456万 | +0.63% | 27.54 | 0.66 |
2023 |
12/29 | 474 | 477 | 473 | 476 | 0% | 51,800 | 194億6102万 | -0.42% | 27.31 | 0.66 |
12/28 | 470 | 476 | 469 | 476 | +1.28% | 90,000 | 194億6102万 | -0.63% | 27.31 | 0.66 |
12/27 | 464 | 471 | 464 | 470 | +1.29% | 170,300 | 192億1571万 | -2.08% | 26.96 | 0.65 |
12/26 | 464 | 466 | 463 | 464 | -0.43% | 72,400 | 189億7040万 | -3.73% | 26.62 | 0.64 |
12/25 | 471 | 472 | 466 | 466 | -0.64% | 59,700 | 190億5217万 | -3.72% | 26.73 | 0.65 |
12/22 | 466 | 471 | 465 | 469 | +0.64% | 75,000 | 191億7483万 | -3.3% | 26.9 | 0.65 |
12/21 | 467 | 470 | 465 | 466 | -1.27% | 66,200 | 190億5217万 | -4.12% | 26.73 | 0.65 |
12/20 | 469 | 472 | 468 | 472 | +1.07% | 96,100 | 192億9748万 | -3.28% | 27.08 | 0.65 |
12/19 | 469 | 470 | 462 | 467 | -0.85% | 131,300 | 190億9306万 | -4.69% | 26.79 | 0.65 |
12/18 | 468 | 473 | 466 | 471 | +0.21% | 152,500 | 192億5660万 | -4.27% | 27.02 | 0.65 |
12/15 | 471 | 473 | 468 | 470 | -0.21% | 81,600 | 192億1571万 | -4.86% | 26.96 | 0.65 |
12/14 | 475 | 477 | 468 | 471 | -0.84% | 113,900 | 192億5660万 | -5.04% | 27.02 | 0.65 |
12/13 | 474 | 479 | 473 | 475 | 0% | 106,400 | 194億2013万 | -4.43% | 27.25 | 0.66 |
12/12 | 477 | 479 | 471 | 475 | -0.42% | 98,300 | 194億2013万 | -4.81% | 27.25 | 0.66 |
12/11 | 480 | 481 | 474 | 477 | +0.21% | 96,600 | 195億190万 | -4.79% | 27.36 | 0.66 |
12/08 | 488 | 489 | 476 | 476 | -1.45% | 186,100 | 194億6102万 | -5.56% | 27.31 | 0.66 |
12/07 | 485 | 487 | 483 | 483 | -1.23% | 92,000 | 197億4721万 | -4.55% | 27.71 | 0.67 |
12/06 | 481 | 489 | 481 | 489 | +1.88% | 96,500 | 199億9252万 | -3.74% | 28.05 | 0.68 |
12/05 | 489 | 489 | 480 | 480 | -1.44% | 107,100 | 196億2456万 | -5.88% | 27.54 | 0.66 |
12/04 | 492 | 492 | 487 | 487 | -1.02% | 101,200 | 199億1075万 | -4.88% | 27.94 | 0.67 |
12/01 | 487 | 495 | 487 | 492 | -1.01% | 156,900 | 201億1517万 | -4.28% | 28.22 | 0.68 |
11/30 | 479 | 497 | 479 | 497 | +3.76% | 239,800 | 203億1959万 | -3.5% | 16.88 | 0.69 |
11/29 | 466 | 482 | 464 | 479 | -2.44% | 636,600 | 195億8367万 | -7.35% | 16.27 | 0.67 |
11/28 | 501 | 501 | 491 | 491 | -2.39% | 717,400 | 200億7429万 | -5.39% | 16.68 | 0.68 |
11/27 | 515 | 515 | 500 | 503 | -2.14% | 386,100 | 205億6490万 | -3.27% | 17.09 | 0.7 |
11/24 | 510 | 516 | 510 | 514 | +1.18% | 238,300 | 210億1463万 | -1.34% | 17.46 | 0.71 |
11/22 | 506 | 511 | 505 | 508 | -0.59% | 219,800 | 207億6932万 | -2.31% | 17.26 | 0.71 |
11/21 | 501 | 514 | 500 | 511 | +2.4% | 313,900 | 208億9198万 | -1.73% | 17.36 | 0.71 |
11/20 | 498 | 502 | 493 | 499 | -0.2% | 306,300 | 204億136万 | -4.04% | 16.95 | 0.69 |
11/17 | 504 | 504 | 498 | 500 | -1.19% | 271,300 | 204億4225万 | -3.66% | 16.99 | 0.69 |
11/16 | 513 | 514 | 503 | 506 | -2.13% | 328,600 | 206億8755万 | -2.32% | 17.19 | 0.7 |
11/15 | 517 | 519 | 512 | 517 | +0.39% | 120,200 | 211億3728万 | -0.19% | 17.56 | 0.72 |
11/14 | 516 | 517 | 513 | 515 | 0% | 71,900 | 210億5551万 | -0.19% | 17.5 | 0.72 |
11/13 | 515 | 517 | 512 | 515 | -0.19% | 110,300 | 210億5551万 | 0% | 17.5 | 0.72 |
11/10 | 511 | 516 | 508 | 516 | -0.19% | 92,900 | 210億9640万 | +0.39% | 17.53 | 0.72 |
11/09 | 512 | 519 | 505 | 517 | +0.78% | 136,400 | 211億3728万 | +0.98% | 17.56 | 0.72 |
11/08 | 525 | 525 | 512 | 513 | -1.35% | 118,000 | 209億7375万 | +0.59% | 17.43 | 0.71 |
11/07 | 527 | 532 | 519 | 520 | -1.14% | 160,000 | 212億5994万 | +2.16% | 17.67 | 0.72 |
11/06 | 540 | 540 | 526 | 526 | -2.05% | 229,700 | 215億524万 | +3.54% | 17.87 | 0.73 |
11/02 | 545 | 545 | 537 | 537 | -0.74% | 98,300 | 219億5497万 | +5.92% | 18.24 | 0.75 |
11/01 | 542 | 548 | 539 | 541 | +0.37% | 144,400 | 221億1851万 | +6.92% | 18.38 | 0.75 |
10/31 | 529 | 539 | 529 | 539 | +1.89% | 130,600 | 220億3674万 | +6.94% | 18.31 | 0.75 |
10/30 | 533 | 535 | 524 | 529 | -0.75% | 178,000 | 216億2790万 | +5.38% | 17.97 | 0.74 |
10/27 | 525 | 533 | 525 | 533 | +1.52% | 92,400 | 217億9144万 | +6.6% | 18.11 | 0.74 |
10/26 | 533 | 539 | 525 | 525 | -1.87% | 114,900 | 214億6436万 | +5.42% | 17.84 | 0.73 |
10/25 | 531 | 537 | 530 | 535 | +1.71% | 112,100 | 218億7320万 | +7.86% | 18.17 | 0.74 |
10/24 | 525 | 530 | 516 | 526 | -0.38% | 226,600 | 215億524万 | +6.48% | 17.87 | 0.73 |
10/23 | 530 | 541 | 527 | 528 | 0% | 222,600 | 215億8701万 | +7.32% | 17.94 | 0.73 |
10/20 | 517 | 529 | 514 | 528 | +2.33% | 190,400 | 215億8701万 | +7.76% | 17.94 | 0.73 |
10/19 | 503 | 516 | 503 | 516 | +1.57% | 166,400 | 210億9640万 | +5.95% | 17.53 | 0.72 |
10/18 | 506 | 510 | 503 | 508 | +0.4% | 121,500 | 207億6932万 | +4.53% | 17.26 | 0.71 |
10/17 | 505 | 517 | 502 | 506 | +0.2% | 213,400 | 206億8755万 | +4.55% | 17.19 | 0.7 |
10/16 | 496 | 507 | 486 | 505 | +6.77% | 372,000 | 206億4667万 | +4.77% | 17.16 | 0.7 |
10/13 | 481 | 482 | 472 | 473 | -2.07% | 125,100 | 193億3837万 | -1.66% | 16.07 | 0.66 |
10/12 | 487 | 487 | 481 | 483 | -1.02% | 82,800 | 197億4721万 | +0.42% | 16.41 | 0.67 |
10/11 | 493 | 493 | 485 | 488 | -0.41% | 67,200 | 199億5163万 | +1.67% | 16.58 | 0.68 |
10/10 | 487 | 492 | 487 | 490 | +1.45% | 83,800 | 200億3340万 | +2.3% | 16.65 | 0.68 |
10/06 | 475 | 483 | 475 | 483 | +2.11% | 67,600 | 197億4721万 | +1.05% | 16.41 | 0.67 |
10/05 | 470 | 475 | 469 | 473 | +0.64% | 79,500 | 193億3837万 | -0.84% | 16.07 | 0.66 |
10/04 | 471 | 478 | 468 | 470 | -1.67% | 107,400 | 192億1571万 | -1.26% | 15.97 | 0.65 |
10/03 | 487 | 487 | 478 | 478 | -2.45% | 135,100 | 195億4279万 | +0.63% | 16.24 | 0.66 |
10/02 | 494 | 503 | 490 | 490 | -0.61% | 113,500 | 200億3340万 | +3.38% | 16.65 | 0.68 |
09/29 | 507 | 511 | 490 | 493 | -1.99% | 196,500 | 201億5606万 | +4.23% | 16.75 | 0.69 |
09/28 | 496 | 504 | 492 | 503 | +1.62% | 190,500 | 205億6490万 | +6.79% | 17.09 | 0.7 |
09/27 | 493 | 495 | 485 | 495 | +0.41% | 119,100 | 202億3782万 | +5.54% | 16.82 | 0.69 |
09/26 | 492 | 493 | 488 | 493 | +0.61% | 77,800 | 201億5606万 | +5.57% | 16.75 | 0.69 |
09/25 | 485 | 490 | 482 | 490 | +1.87% | 78,300 | 200億3340万 | +5.38% | 16.65 | 0.68 |