PER
2023/11/06~2024/04/03
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 |
04/03 | 307 | 309 | 305 | 307 | -0.97% | 16,200 | 61億7131万 | -2.23% | 10.02 | 0.46 |
04/02 | 314 | 314 | 310 | 310 | -1.27% | 14,900 | 62億3162万 | -1.59% | 10.11 | 0.47 |
04/01 | 315 | 325 | 314 | 314 | +0.96% | 37,300 | 63億1202万 | -0.32% | 10.24 | 0.47 |
03/29 | 306 | 319 | 306 | 311 | +1.63% | 32,700 | 62億5172万 | -0.96% | 10.15 | 0.47 |
03/28 | 312 | 314 | 303 | 306 | -4.08% | 40,600 | 61億5121万 | -2.55% | 9.98 | 0.46 |
03/27 | 318 | 323 | 317 | 319 | +0.31% | 15,100 | 64億1253万 | +1.59% | 10.41 | 0.48 |
03/26 | 317 | 318 | 316 | 318 | 0% | 5,100 | 63億9243万 | +1.27% | 10.37 | 0.48 |
03/25 | 320 | 320 | 316 | 318 | -0.63% | 17,100 | 63億9243万 | +1.6% | 10.37 | 0.48 |
03/22 | 320 | 323 | 318 | 320 | -0.93% | 27,700 | 64億3264万 | +2.56% | 10.44 | 0.48 |
03/21 | 321 | 323 | 315 | 323 | 0% | 17,800 | 64億9294万 | +3.53% | 10.54 | 0.48 |
03/19 | 325 | 325 | 319 | 323 | -0.31% | 13,000 | 64億9294万 | +3.86% | 10.54 | 0.48 |
03/18 | 323 | 327 | 319 | 324 | +0.31% | 26,800 | 65億1304万 | +4.18% | 10.57 | 0.49 |
03/15 | 328 | 340 | 321 | 323 | +0.31% | 70,300 | 64億9294万 | +3.86% | 10.54 | 0.48 |
03/14 | 315 | 329 | 314 | 322 | +3.21% | 80,700 | 64億7284万 | +3.54% | 10.51 | 0.48 |
03/13 | 310 | 314 | 309 | 312 | 0% | 15,600 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/12 | 307 | 312 | 307 | 312 | +1.96% | 8,600 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/11 | 311 | 311 | 303 | 306 | -1.92% | 12,700 | 61億5121万 | -1.61% | 9.98 | 0.46 |
03/08 | 312 | 312 | 310 | 312 | 0% | 4,200 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/07 | 310 | 313 | 310 | 312 | -0.64% | 8,200 | 62億7182万 | +0.32% | 10.18 | 0.47 |
03/06 | 316 | 316 | 310 | 314 | -0.63% | 6,400 | 63億1202万 | +0.96% | 10.24 | 0.47 |
03/05 | 310 | 316 | 306 | 316 | +1.94% | 22,700 | 63億5223万 | +1.61% | 10.31 | 0.47 |
03/04 | 312 | 312 | 308 | 310 | 0% | 8,500 | 62億3162万 | -0.32% | 10.11 | 0.47 |
03/01 | 314 | 323 | 307 | 310 | +0.65% | 56,400 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/29 | 311 | 311 | 305 | 308 | -0.96% | 14,100 | 61億9141万 | -0.96% | 10.05 | 0.46 |
02/28 | 314 | 315 | 311 | 311 | -0.32% | 9,100 | 62億5172万 | 0% | 10.15 | 0.47 |
02/27 | 313 | 316 | 310 | 312 | +0.65% | 17,200 | 62億7182万 | +0.32% | 10.18 | 0.47 |
02/26 | 314 | 314 | 309 | 310 | 0% | 16,900 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/22 | 308 | 312 | 306 | 310 | +0.65% | 7,200 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/21 | 307 | 313 | 305 | 308 | +0.65% | 36,600 | 61億9141万 | -0.96% | 10.05 | 0.46 |
02/20 | 306 | 307 | 304 | 306 | +0.66% | 9,500 | 61億5121万 | -1.61% | 9.98 | 0.46 |
02/19 | 297 | 305 | 297 | 304 | +3.05% | 13,700 | 61億1100万 | -2.25% | 9.92 | 0.46 |
02/16 | 307 | 307 | 295 | 295 | -3.91% | 58,000 | 59億3009万 | -5.14% | 9.62 | 0.44 |
02/15 | 307 | 308 | 304 | 307 | 0% | 14,000 | 61億7131万 | -1.29% | 10.02 | 0.46 |
02/14 | 310 | 310 | 306 | 307 | -0.97% | 9,500 | 61億7131万 | -1.29% | 10.02 | 0.46 |
02/13 | 318 | 318 | 308 | 310 | 0% | 23,600 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/09 | 300 | 328 | 296 | 310 | -3.43% | 116,500 | 62億3162万 | -0.32% | 10.11 | 0.47 |
02/08 | 323 | 331 | 320 | 321 | -0.62% | 31,400 | 64億5274万 | +3.22% | 10.47 | 0.48 |
02/07 | 320 | 323 | 315 | 323 | +1.25% | 18,400 | 64億9294万 | +4.19% | 10.54 | 0.48 |
02/06 | 319 | 321 | 316 | 319 | +0.31% | 35,700 | 64億1253万 | +3.24% | 10.41 | 0.48 |
02/05 | 315 | 319 | 314 | 318 | +1.6% | 13,100 | 63億9243万 | +3.25% | 10.37 | 0.48 |
02/02 | 309 | 313 | 309 | 313 | +1.29% | 7,600 | 62億9192万 | +2.29% | 10.21 | 0.47 |
02/01 | 310 | 310 | 307 | 309 | -0.32% | 4,200 | 62億1151万 | +1.31% | 10.08 | 0.46 |
01/31 | 311 | 313 | 310 | 310 | -0.32% | 8,200 | 62億3162万 | +1.64% | 10.11 | 0.47 |
01/30 | 313 | 313 | 311 | 311 | -0.64% | 3,600 | 62億5172万 | +2.3% | 10.15 | 0.47 |
01/29 | 312 | 313 | 310 | 313 | +1.29% | 3,300 | 62億9192万 | +3.3% | 10.21 | 0.47 |
01/26 | 313 | 314 | 308 | 309 | -1.9% | 10,800 | 62億1151万 | +2.32% | 10.08 | 0.46 |
01/25 | 317 | 317 | 314 | 315 | 0% | 9,600 | 63億3213万 | +4.65% | 10.28 | 0.47 |
01/24 | 315 | 315 | 311 | 315 | 0% | 9,800 | 63億3213万 | +4.65% | 10.28 | 0.47 |
01/23 | 314 | 316 | 313 | 315 | 0% | 3,100 | 63億3213万 | +5% | 10.28 | 0.47 |
01/22 | 310 | 315 | 307 | 315 | +2.27% | 29,500 | 63億3213万 | +5.35% | 10.28 | 0.47 |
01/19 | 305 | 309 | 303 | 308 | +0.98% | 19,700 | 61億9141万 | +3.01% | 10.05 | 0.46 |
01/18 | 303 | 307 | 302 | 305 | +0.33% | 12,600 | 61億3111万 | +2.35% | 9.95 | 0.46 |
01/17 | 304 | 306 | 302 | 304 | -0.33% | 7,000 | 61億1100万 | +2.01% | 9.92 | 0.46 |
01/16 | 308 | 310 | 305 | 305 | -2.24% | 14,100 | 61億3111万 | +2.35% | 9.95 | 0.46 |
01/15 | 307 | 313 | 305 | 312 | +1.96% | 52,800 | 62億7182万 | +4.7% | 10.18 | 0.47 |
01/12 | 304 | 306 | 302 | 306 | +0.33% | 6,700 | 61億5121万 | +2.68% | 9.98 | 0.46 |
01/11 | 303 | 307 | 302 | 305 | +0.33% | 10,700 | 61億3111万 | +2.35% | 9.95 | 0.46 |
01/10 | 306 | 306 | 304 | 304 | -0.33% | 7,700 | 61億1100万 | +2.36% | 9.92 | 0.46 |
01/09 | 303 | 305 | 300 | 305 | +0.66% | 17,400 | 61億3111万 | +3.04% | 9.95 | 0.46 |
01/05 | 303 | 304 | 300 | 303 | 0% | 9,100 | 60億9090万 | +2.36% | 9.89 | 0.45 |
01/04 | 300 | 303 | 295 | 303 | +0.66% | 13,600 | 60億9090万 | +2.71% | 9.89 | 0.45 |
2023 |
12/29 | 296 | 307 | 295 | 301 | +2.03% | 21,400 | 60億5070万 | +2.03% | 9.82 | 0.45 |
12/28 | 290 | 295 | 287 | 295 | +2.08% | 15,100 | 59億3009万 | 0% | 9.62 | 0.44 |
12/27 | 289 | 289 | 286 | 289 | +0.7% | 12,600 | 58億947万 | -2.03% | 9.43 | 0.43 |
12/26 | 289 | 291 | 285 | 287 | -1.37% | 12,000 | 57億6927万 | -2.71% | 9.36 | 0.43 |
12/25 | 294 | 294 | 290 | 291 | +0.34% | 20,700 | 58億4968万 | -1.36% | 9.49 | 0.44 |
12/22 | 290 | 293 | 288 | 290 | 0% | 5,800 | 58億2958万 | -1.69% | 9.46 | 0.44 |
12/21 | 292 | 293 | 288 | 290 | -0.68% | 11,100 | 58億2958万 | -1.69% | 9.46 | 0.44 |
12/20 | 291 | 293 | 290 | 292 | +1.04% | 7,700 | 58億6978万 | -1.02% | 9.53 | 0.44 |
12/19 | 290 | 291 | 288 | 289 | -0.34% | 4,800 | 58億947万 | -2.03% | 9.43 | 0.43 |
12/18 | 292 | 293 | 290 | 290 | -1.69% | 5,600 | 58億2958万 | -1.69% | 9.46 | 0.44 |
12/15 | 300 | 302 | 289 | 295 | +0.34% | 13,800 | 59億3009万 | 0% | 9.62 | 0.44 |
12/14 | 300 | 305 | 292 | 294 | -2.65% | 32,000 | 59億998万 | 0% | 9.59 | 0.44 |
12/13 | 302 | 303 | 300 | 302 | 0% | 4,300 | 60億7080万 | +3.07% | 9.85 | 0.45 |
12/12 | 303 | 304 | 302 | 302 | -0.33% | 14,700 | 60億7080万 | +3.42% | 9.85 | 0.45 |
12/11 | 301 | 305 | 300 | 303 | +1% | 11,400 | 60億9090万 | +4.12% | 9.89 | 0.45 |
12/08 | 303 | 303 | 300 | 300 | -0.99% | 16,900 | 60億3060万 | +3.45% | 9.79 | 0.45 |
12/07 | 303 | 305 | 302 | 303 | 0% | 4,700 | 60億9090万 | +4.84% | 9.89 | 0.45 |
12/06 | 308 | 308 | 302 | 303 | -2.26% | 24,200 | 60億9090万 | +5.21% | 9.89 | 0.45 |
12/05 | 292 | 310 | 291 | 310 | +6.16% | 88,100 | 62億3162万 | +8.01% | 10.11 | 0.47 |
12/04 | 292 | 292 | 289 | 292 | 0% | 6,600 | 58億6978万 | +2.1% | 9.53 | 0.44 |
12/01 | 290 | 292 | 289 | 292 | +0.69% | 4,400 | 58億6978万 | +2.1% | 9.53 | 0.44 |
11/30 | 289 | 291 | 289 | 290 | 0% | 5,800 | 58億2958万 | +1.75% | 9.46 | 0.44 |
11/29 | 293 | 294 | 290 | 290 | -1.36% | 10,100 | 58億2958万 | +1.75% | 9.46 | 0.44 |
11/28 | 295 | 296 | 294 | 294 | -0.34% | 2,800 | 59億998万 | +3.52% | 9.59 | 0.44 |
11/27 | 299 | 299 | 295 | 295 | -0.34% | 6,200 | 59億3009万 | +3.87% | 9.62 | 0.44 |
11/24 | 296 | 296 | 293 | 296 | +0.34% | 8,400 | 59億5019万 | +4.59% | 9.66 | 0.44 |
11/22 | 291 | 299 | 291 | 295 | +1.72% | 27,300 | 59億3009万 | +4.61% | 9.62 | 0.44 |
11/21 | 291 | 292 | 289 | 290 | +0.35% | 5,300 | 58億2958万 | +2.84% | 9.46 | 0.44 |
11/20 | 288 | 291 | 286 | 289 | +1.05% | 11,600 | 58億947万 | +2.85% | 9.43 | 0.43 |
11/17 | 281 | 291 | 281 | 286 | -0.35% | 38,300 | 57億4917万 | +1.78% | 9.33 | 0.43 |
11/16 | 290 | 290 | 287 | 287 | -1.03% | 3,300 | 57億6927万 | +2.14% | 9.36 | 0.43 |
11/15 | 293 | 293 | 288 | 290 | 0% | 8,800 | 58億2958万 | +3.57% | 9.46 | 0.44 |
11/14 | 294 | 294 | 288 | 290 | -0.34% | 12,000 | 58億2958万 | +3.57% | 9.46 | 0.44 |
11/13 | 288 | 294 | 288 | 291 | +2.11% | 12,600 | 58億4968万 | +3.93% | 9.49 | 0.44 |
11/10 | 283 | 294 | 283 | 285 | +1.79% | 33,500 | 57億2907万 | +2.15% | 9.3 | 0.43 |
11/09 | 276 | 311 | 271 | 280 | +1.45% | 158,500 | 56億2856万 | +0.36% | 9.13 | 0.42 |
11/08 | 276 | 277 | 271 | 276 | +0.36% | 12,500 | 55億4815万 | -1.08% | 9 | 0.41 |
11/07 | 276 | 278 | 275 | 275 | 0% | 6,900 | 55億2805万 | -1.79% | 8.97 | 0.41 |
11/06 | 280 | 280 | 263 | 275 | -1.08% | 20,200 | 55億2805万 | -1.79% | 8.97 | 0.41 |