PER
2023/10/23~2024/03/21
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 |
03/21 | 866 | 873 | 855 | 865 | +2.73% | 60,300 | 144億4073万 | +4.34% | 20.01 | 0.85 |
03/19 | 840 | 849 | 832 | 842 | +0.48% | 30,300 | 140億5676万 | +1.94% | 19.48 | 0.83 |
03/18 | 850 | 859 | 836 | 838 | +0.36% | 30,500 | 139億8998万 | +2.2% | 19.39 | 0.83 |
03/15 | 844 | 846 | 834 | 835 | -1.18% | 32,900 | 139億3990万 | +2.58% | 19.32 | 0.83 |
03/14 | 841 | 853 | 831 | 845 | +0.6% | 38,100 | 141億684万 | +4.45% | 19.55 | 0.84 |
03/13 | 851 | 865 | 837 | 840 | -0.36% | 23,800 | 140億2337万 | +4.61% | 19.43 | 0.83 |
03/12 | 830 | 845 | 821 | 843 | -0.12% | 26,900 | 140億7346万 | +5.64% | 19.5 | 0.83 |
03/11 | 830 | 850 | 820 | 844 | +0.48% | 57,500 | 140億9015万 | +6.43% | 19.53 | 0.83 |
03/08 | 837 | 856 | 835 | 840 | -1.18% | 60,200 | 140億2337万 | +6.6% | 19.43 | 0.83 |
03/07 | 888 | 888 | 846 | 850 | -4.6% | 109,500 | 141億9032万 | +8.42% | 19.66 | 0.84 |
03/06 | 893 | 899 | 876 | 891 | +0.22% | 124,300 | 148億7479万 | +14.52% | 20.61 | 0.88 |
03/05 | 870 | 893 | 862 | 889 | +1.37% | 46,900 | 148億4140万 | +15.3% | 20.57 | 0.88 |
03/04 | 911 | 914 | 871 | 877 | -2.12% | 100,400 | 146億4107万 | +14.94% | 20.29 | 0.87 |
03/01 | 891 | 896 | 870 | 896 | +1.59% | 100,000 | 149億5826万 | +18.52% | 20.73 | 0.89 |
02/29 | 845 | 883 | 834 | 882 | +4.5% | 108,100 | 147億2454万 | +18.07% | 20.4 | 0.87 |
02/28 | 841 | 866 | 830 | 844 | +1.69% | 87,800 | 140億9015万 | +14.21% | 19.53 | 0.83 |
02/27 | 825 | 849 | 825 | 830 | +1.22% | 89,400 | 138億5643万 | +13.39% | 19.2 | 0.82 |
02/26 | 797 | 832 | 796 | 820 | +4.33% | 77,100 | 136億8948万 | +12.95% | 18.97 | 0.81 |
02/22 | 779 | 788 | 773 | 786 | +1.55% | 31,800 | 131億2187万 | +9.32% | 18.18 | 0.78 |
02/21 | 787 | 790 | 765 | 774 | -2.03% | 56,900 | 129億2153万 | +8.4% | 17.91 | 0.76 |
02/20 | 794 | 797 | 778 | 790 | -0.63% | 47,700 | 131億8865万 | +11.42% | 18.28 | 0.78 |
02/19 | 760 | 801 | 755 | 795 | +5.58% | 123,100 | 132億7212万 | +12.93% | 18.39 | 0.79 |
02/16 | 723 | 769 | 723 | 753 | +4.15% | 77,500 | 125億7095万 | +7.88% | 17.42 | 0.74 |
02/15 | 740 | 740 | 719 | 723 | -2.03% | 59,700 | 120億7012万 | +3.88% | 16.73 | 0.71 |
02/14 | 763 | 763 | 732 | 738 | -4.77% | 74,900 | 123億2053万 | +6.34% | 17.07 | 0.73 |
02/13 | 700 | 781 | 680 | 775 | +11.51% | 242,100 | 129億3823万 | +11.99% | 17.93 | 0.77 |
02/09 | 694 | 709 | 691 | 695 | +0.14% | 55,800 | 116億267万 | +0.87% | 16.08 | 0.69 |
02/08 | 701 | 703 | 688 | 694 | -1.14% | 40,200 | 115億8598万 | +0.58% | 16.06 | 0.69 |
02/07 | 705 | 715 | 701 | 702 | -0.43% | 26,300 | 117億1953万 | +1.59% | 16.24 | 0.69 |
02/06 | 715 | 717 | 702 | 705 | -1.26% | 44,800 | 117億6961万 | +2.03% | 16.31 | 0.7 |
02/05 | 730 | 731 | 709 | 714 | -2.19% | 75,300 | 119億1987万 | +3.48% | 16.52 | 0.71 |
02/02 | 723 | 738 | 720 | 730 | +1.53% | 64,000 | 121億8698万 | +5.95% | 16.89 | 0.72 |
02/01 | 722 | 726 | 716 | 719 | -0.96% | 23,400 | 120億334万 | +4.66% | 16.63 | 0.71 |
01/31 | 705 | 743 | 704 | 726 | +2.98% | 94,600 | 121億2020万 | +5.99% | 16.8 | 0.72 |
01/30 | 715 | 719 | 702 | 705 | -1.67% | 102,100 | 117億6961万 | +3.22% | 16.31 | 0.7 |
01/29 | 693 | 725 | 693 | 717 | +4.52% | 71,000 | 119億6995万 | +5.13% | 16.59 | 0.71 |
01/26 | 688 | 707 | 684 | 686 | -1.72% | 45,600 | 114億5242万 | +0.73% | 15.87 | 0.68 |
01/25 | 695 | 703 | 689 | 698 | +1.9% | 68,300 | 116億5275万 | +2.5% | 16.15 | 0.69 |
01/24 | 685 | 689 | 676 | 685 | +0.74% | 36,300 | 114億3572万 | +0.74% | 15.85 | 0.68 |
01/23 | 678 | 686 | 673 | 680 | +1.19% | 79,900 | 113億5225万 | +0.15% | 15.73 | 0.67 |
01/22 | 662 | 677 | 653 | 672 | +1.51% | 52,700 | 112億1870万 | -0.88% | 15.55 | 0.66 |
01/19 | 663 | 674 | 652 | 662 | +0.91% | 123,600 | 110億5175万 | -2.22% | 15.32 | 0.65 |
01/18 | 655 | 661 | 652 | 656 | +0.15% | 23,800 | 109億5158万 | -3.24% | 15.18 | 0.65 |
01/17 | 655 | 668 | 653 | 655 | +0.77% | 44,000 | 109億3489万 | -3.25% | 15.15 | 0.65 |
01/16 | 661 | 662 | 650 | 650 | -1.81% | 39,700 | 108億5142万 | -3.99% | 15.04 | 0.64 |
01/15 | 660 | 667 | 658 | 662 | +0.3% | 34,800 | 110億5175万 | -2.22% | 15.32 | 0.65 |
01/12 | 676 | 677 | 658 | 660 | -3.37% | 61,100 | 110億1836万 | -2.65% | 15.27 | 0.65 |
01/11 | 682 | 683 | 675 | 683 | +0.59% | 31,100 | 114億234万 | +0.74% | 15.8 | 0.67 |
01/10 | 690 | 692 | 678 | 679 | -2.44% | 84,600 | 113億3556万 | +0.15% | 15.71 | 0.67 |
01/09 | 701 | 709 | 688 | 696 | -0.57% | 66,000 | 116億1936万 | +2.65% | 16.1 | 0.69 |
01/05 | 717 | 717 | 695 | 700 | -2.23% | 74,700 | 116億8614万 | +3.4% | 16.19 | 0.69 |
01/04 | 735 | 735 | 711 | 716 | -1.1% | 78,700 | 119億5325万 | +6.23% | 16.56 | 0.71 |
2023 |
12/29 | 695 | 725 | 694 | 724 | +4.47% | 85,000 | 120億8681万 | +8.06% | 16.75 | 0.72 |
12/28 | 691 | 709 | 691 | 693 | +0.58% | 38,900 | 115億6928万 | +4.05% | 16.03 | 0.68 |
12/27 | 681 | 720 | 681 | 689 | +1.32% | 108,400 | 115億250万 | +3.92% | 15.94 | 0.68 |
12/26 | 672 | 684 | 672 | 680 | +1.34% | 23,800 | 113億5225万 | +3.5% | 15.73 | 0.67 |
12/25 | 683 | 684 | 670 | 671 | -1.32% | 38,800 | 112億200万 | +3.07% | 15.52 | 0.66 |
12/22 | 681 | 703 | 671 | 680 | -0.15% | 41,700 | 113億5225万 | +5.43% | 15.73 | 0.67 |
12/21 | 674 | 689 | 667 | 681 | -0.73% | 52,900 | 113億6895万 | +6.57% | 15.75 | 0.67 |
12/20 | 683 | 703 | 683 | 686 | +0.59% | 70,600 | 114億5242万 | +8.37% | 15.87 | 0.68 |
12/19 | 700 | 700 | 677 | 682 | -2.15% | 48,500 | 113億8564万 | +8.77% | 15.78 | 0.67 |
12/18 | 681 | 699 | 674 | 697 | +3.87% | 66,300 | 116億3606万 | +12.42% | 16.12 | 0.69 |
12/15 | 641 | 680 | 640 | 671 | +4.19% | 81,300 | 112億200万 | +9.46% | 15.52 | 0.66 |
12/14 | 658 | 675 | 642 | 644 | -1.53% | 43,600 | 107億5125万 | +6.1% | 14.9 | 0.64 |
12/13 | 663 | 670 | 648 | 654 | -1.36% | 40,800 | 109億1820万 | +8.46% | 15.13 | 0.65 |
12/12 | 678 | 678 | 660 | 663 | -1.63% | 43,900 | 110億6845万 | +10.87% | 15.34 | 0.66 |
12/11 | 640 | 675 | 640 | 674 | +5.48% | 60,000 | 112億5209万 | +13.66% | 15.59 | 0.67 |
12/08 | 642 | 649 | 626 | 639 | -2.44% | 84,300 | 106億6778万 | +8.86% | 14.78 | 0.63 |
12/07 | 651 | 664 | 648 | 655 | 0% | 32,600 | 109億3489万 | +12.35% | 15.15 | 0.65 |
12/06 | 667 | 668 | 649 | 655 | -1.65% | 81,700 | 109億3489万 | +13.32% | 15.15 | 0.65 |
12/05 | 661 | 682 | 659 | 666 | +0.91% | 83,000 | 111億1853万 | +16.43% | 15.41 | 0.66 |
12/04 | 700 | 706 | 659 | 660 | -4.62% | 121,300 | 110億1836万 | +16.4% | 15.27 | 0.65 |
12/01 | 699 | 707 | 675 | 692 | +0.44% | 152,700 | 115億5259万 | +23.13% | 16.01 | 0.68 |
11/30 | 665 | 736 | 644 | 689 | +5.19% | 797,400 | 115億250万 | +23.92% | 15.94 | 0.68 |
11/29 | 629 | 660 | 629 | 655 | +4.47% | 131,800 | 109億3489万 | +19.31% | 15.15 | 0.65 |
11/28 | 616 | 632 | 611 | 627 | +0.16% | 111,900 | 104億6744万 | +15.47% | 14.51 | 0.62 |
11/27 | 640 | 661 | 621 | 626 | -0.95% | 268,200 | 104億5075万 | +15.93% | 14.48 | 0.62 |
11/24 | 643 | 702 | 615 | 632 | +4.81% | 1,394,900 | 105億5092万 | +17.91% | 14.62 | 0.62 |
11/22 | 539 | 614 | 539 | 603 | +11.87% | 219,200 | 100億6678万 | +13.35% | 13.95 | 0.6 |
11/21 | 533 | 546 | 533 | 539 | +1.13% | 21,200 | 89億9833万 | +1.7% | 12.47 | 0.53 |
11/20 | 531 | 537 | 531 | 533 | +0.57% | 20,800 | 88億9816万 | +0.76% | 12.33 | 0.53 |
11/17 | 522 | 537 | 522 | 530 | +0.57% | 17,100 | 88億4808万 | 0% | 12.26 | 0.52 |
11/16 | 527 | 530 | 525 | 527 | -0.38% | 10,600 | 87億9799万 | -0.75% | 12.19 | 0.52 |
11/15 | 525 | 534 | 520 | 529 | +1.54% | 29,800 | 88億3138万 | -0.56% | 12.24 | 0.52 |
11/14 | 521 | 524 | 519 | 521 | +0.39% | 9,700 | 86億9783万 | -2.43% | 12.05 | 0.51 |
11/13 | 531 | 531 | 519 | 519 | -0.57% | 18,100 | 86億6444万 | -2.99% | 12.01 | 0.51 |
11/10 | 516 | 522 | 509 | 522 | -1.69% | 54,100 | 87億1452万 | -2.61% | 12.08 | 0.52 |
11/09 | 528 | 538 | 523 | 531 | +1.53% | 51,000 | 88億6477万 | -1.12% | 12.28 | 0.52 |
11/08 | 538 | 538 | 520 | 523 | -1.69% | 23,500 | 87億3122万 | -2.79% | 12.1 | 0.52 |
11/07 | 532 | 540 | 531 | 532 | -1.3% | 15,600 | 88億8147万 | -1.66% | 12.31 | 0.53 |
11/06 | 543 | 547 | 538 | 539 | +1.32% | 13,000 | 89億9833万 | -0.74% | 12.47 | 0.53 |
11/02 | 538 | 544 | 528 | 532 | -1.12% | 19,900 | 88億8147万 | -2.39% | 12.31 | 0.53 |
11/01 | 537 | 539 | 533 | 538 | +1.7% | 16,500 | 89億8163万 | -1.65% | 12.45 | 0.53 |
10/31 | 521 | 531 | 515 | 529 | +2.12% | 32,800 | 88億3138万 | -3.47% | 12.24 | 0.52 |
10/30 | 533 | 538 | 518 | 518 | -4.07% | 74,200 | 86億4774万 | -5.99% | 11.98 | 0.51 |
10/27 | 527 | 542 | 527 | 540 | +3.05% | 14,800 | 90億1502万 | -2.35% | 12.49 | 0.53 |
10/26 | 532 | 534 | 524 | 524 | -1.5% | 19,000 | 87億4791万 | -5.59% | 12.12 | 0.52 |
10/25 | 524 | 535 | 524 | 532 | +1.72% | 8,200 | 88億8147万 | -4.66% | 12.31 | 0.53 |
10/24 | 525 | 525 | 508 | 523 | +0.97% | 14,400 | 87億3122万 | -6.61% | 12.1 | 0.52 |
10/23 | 535 | 535 | 511 | 518 | -2.08% | 43,800 | 86億4774万 | -7.83% | 11.98 | 0.51 |