PER

2023/10/27~2024/03/27

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PERPBR
2024
03/27159,600160,300158,300159,4000%22,560-+6.88%--
03/26159,500160,400158,300159,400-0.06%29,036-+7.2%--
03/25156,500160,000156,400159,500+2.77%26,892-+7.62%--
03/22154,300155,200152,800155,200+0.78%20,679-+5.06%--
03/21154,000154,300151,600154,000+0.98%28,198-+4.38%--
03/19148,400152,800147,900152,500+3.53%32,074-+3.37%--
03/18148,000148,000145,700147,3000%21,674--0.12%--
03/15146,900149,900146,200147,300+1.1%39,377--0.25%--
03/14143,800145,700143,500145,700+1.89%18,964--1.49%--
03/13143,600144,800141,600143,000-0.07%20,732--3.55%--
03/12144,000145,500143,000143,100-0.69%18,346--3.82%--
03/11141,500144,200141,500144,100+1.69%20,478--3.53%--
03/08141,200142,700141,000141,700-0.42%32,824--5.5%--
03/07146,300147,300142,300142,300-2.33%40,899--5.56%--
03/06147,400148,100145,300145,700-0.95%21,000--3.71%--
03/05150,400150,700147,000147,100-2.26%22,300--3.11%--
03/04150,100152,700149,700150,500+1.01%19,670--1.24%--
03/01150,800151,100148,400149,000-0.6%19,234--2.57%--
02/29150,300150,600148,500149,9000%33,390--2.42%--
02/28150,000150,900149,100149,900+0.33%20,905--2.83%--
02/27150,600151,700148,900149,400-0.4%24,257--3.62%--
02/26150,600151,700149,700150,000+1.15%21,557--3.63%--
02/22147,000148,900146,600148,300+0.34%15,772--5.06%--
02/21147,500148,800146,300147,800+0.89%17,901--5.79%--
02/20148,700149,400146,100146,500-1.15%20,338--7.04%--
02/19148,600150,100147,500148,200+0.75%12,003--6.4%--
02/16147,900148,900145,500147,100-0.27%17,764--7.44%--
02/15151,800152,200146,800147,500-2.12%19,359--7.51%--
02/14154,000154,000150,700150,700-1.89%15,471--5.84%--
02/13152,400154,100151,900153,600+1.52%14,808--4.33%--
02/09152,900153,000150,900151,300-0.53%19,414--6.01%--
02/08153,400153,900152,100152,100-0.59%15,279--5.73%--
02/07155,700155,900152,900153,000-1.03%15,493--5.37%--
02/06156,200156,500154,600154,600-1.09%17,693--4.49%--
02/05157,800158,200156,300156,300-1.01%11,105--3.48%--
02/02158,600159,600157,800157,900-0.13%11,440--2.46%--
02/01158,500160,300156,800158,100-1.31%16,783--2.28%--
01/31157,800160,900157,500160,200+1.26%18,832--0.98%--
01/30158,700159,700156,800158,2000%19,062--2.18%--
01/29161,000161,600158,200158,200-2.1%18,084--2.24%--
01/26163,800164,100161,400161,600-1.28%9,390--0.17%--
01/25166,000166,100162,500163,700-1.5%12,499-+1.25%--
01/24166,300167,200165,300166,200-0.12%10,672-+2.94%--
01/23168,500168,500166,200166,400-1.19%9,138-+3.29%--
01/22165,300168,400165,300168,400+1.94%10,518-+4.72%--
01/19165,000165,500164,500165,200+0.79%6,883-+2.95%--
01/18165,100165,200163,500163,900-0.79%10,256-+2.23%--
01/17165,400166,000164,300165,200-0.36%10,398-+3.07%--
01/16165,500166,000164,300165,800+0.48%8,623-+3.44%--
01/15162,200165,000162,200165,000+1.29%9,818-+2.92%--
01/12162,000163,800161,500162,900+1.31%12,222-+1.52%--
01/11162,100162,600160,800160,800-0.56%8,881-+0.07%--
01/10163,600164,300161,500161,700-0.98%10,414-+0.44%--
01/09164,500164,800162,600163,300-0.61%10,561-+1.24%--
01/05162,000164,300161,400164,300+2.37%14,238-+1.77%--
01/04162,000162,200160,100160,500-0.19%10,649--0.69%--
2023
12/29157,800160,800157,700160,800+2.03%9,415--0.72%--
12/28157,200158,500156,200157,600+0.9%10,298--2.89%--
12/27156,000156,200154,900156,200+0.77%11,511--4%--
12/26156,300156,600154,700155,000-0.39%9,114--4.96%--
12/25157,400158,200155,100155,600-1.58%8,026--4.82%--
12/22159,300159,800157,200158,100-0.25%8,465--3.52%--
12/21159,300160,500158,200158,500-1.31%9,968--3.42%--
12/20159,600161,300159,300160,600+0.63%12,714--2.29%--
12/19158,500160,000156,800159,600+1.79%20,026--2.9%--
12/18158,200158,600156,100156,800-0.76%12,065--4.62%--
12/15158,900159,000156,800158,000+0.51%19,179--3.99%--
12/14159,300160,100156,700157,200-1.38%11,623--4.52%--
12/13159,900160,600157,800159,400-0.25%10,916--3.32%--
12/12162,100162,100158,800159,800-1.05%16,477--3.16%--
12/11162,100163,000160,900161,500-0.8%10,256--2.2%--
12/08165,400165,500161,600162,800-1.45%20,197--1.43%--
12/07166,500166,700164,300165,200-0.96%10,044-0%--
12/06168,000168,400165,600166,800-1.07%10,998-+1.15%--
12/05168,500169,000167,500168,600+0.18%8,629-+2.56%--
12/04168,900169,200167,400168,300-0.06%11,797-+2.51%--
12/01169,100169,100167,200168,400-0.65%16,190-+4.71%--
11/30166,800169,500164,600169,500+1.5%82,169-+7.61%--
11/29168,700168,800166,100167,000-1.01%12,791-+8.35%--
11/28169,600169,600166,800168,700-0.35%10,957-+11.9%--
11/27169,400169,400167,900169,300+0.42%8,486-+14.9%--
11/24167,900169,000167,300168,600+0.24%10,020-+17.14%--
11/22165,500168,300165,100168,200+1.51%14,856-+19.57%--
11/21165,500169,600164,200165,700+0.55%20,210-+20.59%--
11/20165,300165,600163,300164,800-0.18%12,793-+22.78%--
11/17163,900165,700163,900165,100+0.49%13,998-+25.91%--
11/16164,000165,300163,700164,300-0.42%9,736-+28.32%--
11/15164,500165,300162,900165,000+2.68%25,493-+32.06%--
11/14159,600161,700158,500160,700+0.44%14,570-+31.88%--
11/13163,200163,500159,500160,000-0.81%7,600-+34.59%--
11/10160,000161,500160,000161,300+0.88%10,244-+39.09%--
11/09164,600164,600159,800159,900-1.84%10,431-+41.57%--
11/08162,500164,300162,100162,9000%10,949-+48.07%--
11/07165,000165,300160,400162,900+0.06%23,191-+52.32%--
11/06162,900167,500162,600162,800+0.37%26,776-+56.7%--
11/02164,700164,800161,000162,200-1.04%36,771-+60.89%--
11/01159,400164,500158,800163,900+4%29,840-+67.59%--
11/01株式分割 1→2
10/31156,700159,000153,800157,600+2.2%34,748-+66.5%--
10/30159,300159,400152,100154,200-5.4%56,652-+68.08%--
10/27169,000172,500163,000163,000+92.9%241,036-+83.25%--

年初来

年度株価出来高時価総額
高値安値大商い高値安値
2014年
4月期
76,250
610,000
10/31
53,875
431,000
11/11
72,880
9,110
11/14
2165億5610万-
2015年
4月期
89,625
717,000
1/19
60,438
483,500
9/8
69,376
8,672
11/28
2903億254万1957億6189万
2016年
4月期
83,625
669,000
3/14
65,500
524,000
1/12
33,536
4,192
12/18
2708億6806万2121億5974万
2017年
4月期
84,875
679,000
12/30
71,500
572,000
11/22

572,000
11/21
26,240
3,280
6/15
2749億1691万2315億9422万
2018年
4月期
91,000
728,000
9/28
73,125
585,000
11/14
79,672
9,959
5/29
3119億5528万2368億5772万
2019年
4月期
109,750
878,000
10/9
84,000
672,000
12/25
26,544
3,318
10/29
3762億3178万2879億5872万
2020年
4月期
113,750
910,000
2/21
51,875
415,000
3/19
77,872
9,734
3/23
3899億4410万1778億3165万
2021年
4月期
103,875
831,000
6/3
74,000
592,000
11/2
58,864
7,358
6/18
3560億9181万2536億7792万
2022年
4月期
94,125
753,000
3/30
77,875
623,000
6/15
55,296
6,912
7/28
--
2023年
4月期
172,500
345,000
10/27
73,450
293,800
4/27
241,036
120,518
10/27
--
最新159,400
2024/3/27
22,5605464億3595万