PER
2023/10/24~2024/03/22
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 |
03/22 | 288 | 290 | 287 | 290 | +1.05% | 64,200 | 83億9998万 | +3.57% | 17.45 | 0.34 |
03/21 | 286 | 292 | 285 | 287 | +0.35% | 105,900 | 83億1308万 | +2.87% | 17.27 | 0.34 |
03/19 | 283 | 286 | 281 | 286 | +1.06% | 35,300 | 82億8411万 | +2.88% | 17.21 | 0.34 |
03/18 | 280 | 283 | 280 | 283 | +0.71% | 21,200 | 81億9722万 | +1.8% | 17.03 | 0.34 |
03/15 | 282 | 283 | 280 | 281 | -1.06% | 32,000 | 81億3929万 | +1.44% | 16.91 | 0.33 |
03/14 | 287 | 287 | 281 | 284 | +1.79% | 62,200 | 82億2618万 | +2.53% | 17.09 | 0.34 |
03/13 | 284 | 284 | 279 | 279 | -1.06% | 48,700 | 80億8136万 | +0.72% | 16.79 | 0.33 |
03/12 | 278 | 282 | 276 | 282 | +1.44% | 18,300 | 81億6825万 | +1.81% | 16.97 | 0.33 |
03/11 | 282 | 283 | 275 | 278 | -1.42% | 79,200 | 80億5239万 | +0.36% | 16.73 | 0.33 |
03/08 | 281 | 283 | 280 | 282 | +0.36% | 39,500 | 81億6825万 | +1.81% | 16.97 | 0.33 |
03/07 | 282 | 282 | 280 | 281 | -0.71% | 14,600 | 81億3929万 | +1.44% | 16.91 | 0.33 |
03/06 | 277 | 283 | 277 | 283 | +2.54% | 50,800 | 81億9722万 | +2.17% | 17.03 | 0.34 |
03/05 | 280 | 280 | 276 | 276 | -1.43% | 38,300 | 79億9446万 | 0% | 16.61 | 0.33 |
03/04 | 279 | 280 | 275 | 280 | +0.36% | 64,500 | 81億1032万 | +1.08% | 16.85 | 0.33 |
03/01 | 277 | 280 | 277 | 279 | +0.36% | 15,100 | 80億8136万 | +0.72% | 16.79 | 0.33 |
02/29 | 282 | 284 | 278 | 278 | -2.11% | 65,900 | 80億5239万 | +0.36% | 16.73 | 0.33 |
02/28 | 285 | 286 | 283 | 284 | 0% | 46,300 | 82億2618万 | +2.53% | 17.09 | 0.34 |
02/27 | 283 | 286 | 283 | 284 | +0.35% | 46,100 | 82億2618万 | +2.53% | 17.09 | 0.34 |
02/26 | 281 | 284 | 279 | 283 | +1.8% | 98,400 | 81億9722万 | +2.54% | 17.03 | 0.34 |
02/22 | 276 | 280 | 275 | 278 | 0% | 52,500 | 80億5239万 | +0.72% | 16.73 | 0.33 |
02/21 | 278 | 279 | 275 | 278 | -0.36% | 26,900 | 80億5239万 | +0.72% | 16.73 | 0.33 |
02/20 | 277 | 280 | 274 | 279 | +2.57% | 60,300 | 80億8136万 | +1.09% | 16.79 | 0.33 |
02/19 | 270 | 275 | 269 | 272 | +1.12% | 50,600 | 78億7860万 | -1.45% | 16.37 | 0.32 |
02/16 | 266 | 270 | 263 | 269 | +3.46% | 74,800 | 77億9170万 | -2.89% | 16.19 | 0.32 |
02/15 | 264 | 268 | 258 | 260 | -2.26% | 127,800 | 75億3101万 | -6.14% | 15.65 | 0.31 |
02/14 | 269 | 269 | 263 | 266 | -1.48% | 118,500 | 77億480万 | -4.32% | 16.01 | 0.32 |
02/13 | 271 | 275 | 267 | 270 | -0.37% | 77,700 | 78億2067万 | -3.23% | 16.25 | 0.32 |
02/09 | 276 | 276 | 271 | 271 | -1.81% | 73,400 | 78億4963万 | -2.87% | 16.31 | 0.32 |
02/08 | 276 | 280 | 275 | 276 | -1.43% | 101,700 | 79億9446万 | -1.08% | 16.61 | 0.33 |
02/07 | 283 | 284 | 278 | 280 | +0.36% | 81,300 | 81億1032万 | +0.72% | 16.85 | 0.33 |
02/06 | 280 | 282 | 278 | 279 | +0.36% | 51,900 | 80億8136万 | +0.72% | 16.79 | 0.33 |
02/05 | 278 | 279 | 276 | 278 | -0.71% | 51,400 | 80億5239万 | +0.36% | 16.73 | 0.33 |
02/02 | 277 | 280 | 276 | 280 | +1.08% | 23,600 | 81億1032万 | +1.45% | 16.85 | 0.33 |
02/01 | 278 | 280 | 277 | 277 | -0.36% | 37,000 | 80億2342万 | +0.73% | 16.67 | 0.33 |
01/31 | 278 | 279 | 275 | 278 | +1.09% | 35,100 | 80億5239万 | +1.09% | 16.73 | 0.33 |
01/30 | 281 | 282 | 275 | 275 | -1.79% | 143,300 | 79億6549万 | +0.36% | 16.55 | 0.33 |
01/29 | 281 | 281 | 278 | 280 | 0% | 32,700 | 81億1032万 | +2.19% | 16.85 | 0.33 |
01/26 | 279 | 281 | 278 | 280 | +0.36% | 27,100 | 81億1032万 | +2.56% | 16.85 | 0.33 |
01/25 | 279 | 281 | 279 | 279 | 0% | 26,100 | 80億8136万 | +2.2% | 16.79 | 0.33 |
01/24 | 282 | 282 | 279 | 279 | -0.71% | 27,400 | 80億8136万 | +2.57% | 16.79 | 0.33 |
01/23 | 280 | 283 | 280 | 281 | -0.71% | 29,500 | 81億3929万 | +3.31% | 16.91 | 0.33 |
01/22 | 282 | 285 | 281 | 283 | +1.07% | 56,500 | 81億9722万 | +4.43% | 17.03 | 0.34 |
01/19 | 276 | 280 | 275 | 280 | +0.72% | 47,700 | 81億1032万 | +3.7% | 16.85 | 0.33 |
01/18 | 280 | 280 | 277 | 278 | -1.07% | 31,100 | 80億5239万 | +2.96% | 16.73 | 0.33 |
01/17 | 280 | 284 | 280 | 281 | +0.36% | 38,600 | 81億3929万 | +4.46% | 16.91 | 0.33 |
01/16 | 280 | 282 | 278 | 280 | 0% | 45,300 | 81億1032万 | +4.48% | 16.85 | 0.33 |
01/15 | 281 | 283 | 279 | 280 | 0% | 40,800 | 81億1032万 | +4.87% | 16.85 | 0.33 |
01/12 | 280 | 282 | 273 | 280 | -0.71% | 58,900 | 81億1032万 | +5.26% | 16.85 | 0.33 |
01/11 | 280 | 282 | 279 | 282 | +0.71% | 31,000 | 81億6825万 | +6.42% | 16.97 | 0.33 |
01/10 | 287 | 287 | 280 | 280 | -0.36% | 63,100 | 81億1032万 | +6.06% | 16.85 | 0.33 |
01/09 | 279 | 289 | 279 | 281 | +2.55% | 106,200 | 81億3929万 | +6.44% | 16.91 | 0.33 |
01/05 | 270 | 277 | 270 | 274 | +2.62% | 113,600 | 79億3653万 | +4.18% | 16.49 | 0.32 |
01/04 | 268 | 271 | 266 | 267 | +1.14% | 76,900 | 77億3377万 | +1.91% | 16.07 | 0.32 |
2023 |
12/29 | 259 | 264 | 258 | 264 | +2.72% | 25,800 | 76億4687万 | +1.15% | 15.89 | 0.31 |
12/28 | 260 | 261 | 255 | 257 | -1.91% | 53,000 | 74億4412万 | -1.53% | 15.47 | 0.3 |
12/27 | 263 | 264 | 260 | 262 | -0.38% | 24,800 | 75億8894万 | +0.77% | 15.77 | 0.31 |
12/26 | 266 | 266 | 261 | 263 | -1.13% | 20,900 | 76億1791万 | +1.15% | 15.83 | 0.31 |
12/25 | 268 | 268 | 264 | 266 | 0% | 8,000 | 77億480万 | +2.7% | 16.01 | 0.32 |
12/22 | 264 | 266 | 263 | 266 | +1.14% | 22,800 | 77億480万 | +3.1% | 16.01 | 0.32 |
12/21 | 263 | 264 | 262 | 263 | -0.38% | 5,900 | 76億1791万 | +1.94% | 15.83 | 0.31 |
12/20 | 263 | 264 | 262 | 264 | -0.38% | 7,800 | 76億4687万 | +2.72% | 15.89 | 0.31 |
12/19 | 261 | 265 | 261 | 265 | +1.92% | 20,800 | 76億7584万 | +3.52% | 15.95 | 0.31 |
12/18 | 266 | 266 | 260 | 260 | -2.26% | 32,100 | 75億3101万 | +1.56% | 15.65 | 0.31 |
12/15 | 266 | 269 | 266 | 266 | 0% | 11,700 | 77億480万 | +4.31% | 16.01 | 0.32 |
12/14 | 272 | 272 | 264 | 266 | -0.37% | 40,400 | 77億480万 | +4.72% | 16.01 | 0.32 |
12/13 | 267 | 275 | 266 | 267 | 0% | 90,500 | 77億3377万 | +5.12% | 16.07 | 0.32 |
12/12 | 259 | 268 | 259 | 267 | +3.09% | 80,800 | 77億3377万 | +5.12% | 16.07 | 0.32 |
12/11 | 254 | 259 | 254 | 259 | +1.97% | 13,000 | 75億205万 | +2.37% | 15.59 | 0.31 |
12/08 | 258 | 259 | 254 | 254 | -2.31% | 41,600 | 73億5722万 | +0.4% | 15.29 | 0.3 |
12/07 | 259 | 262 | 258 | 260 | -0.76% | 14,400 | 75億3101万 | +3.17% | 15.65 | 0.31 |
12/06 | 260 | 262 | 258 | 262 | +1.55% | 18,600 | 75億8894万 | +3.97% | 15.77 | 0.31 |
12/05 | 262 | 262 | 258 | 258 | -0.39% | 33,900 | 74億7308万 | +2.79% | 15.53 | 0.31 |
12/04 | 259 | 259 | 258 | 259 | 0% | 9,900 | 75億205万 | +3.19% | 15.59 | 0.31 |
12/01 | 258 | 260 | 258 | 259 | -0.38% | 10,800 | 75億205万 | +3.6% | 15.59 | 0.31 |
11/30 | 260 | 260 | 258 | 260 | +0.78% | 19,800 | 75億3101万 | +4.42% | 15.65 | 0.31 |
11/29 | 260 | 260 | 258 | 258 | -0.39% | 20,900 | 74億7308万 | +4.03% | 15.53 | 0.31 |
11/28 | 249 | 259 | 249 | 259 | +4.02% | 64,800 | 75億205万 | +4.44% | 15.59 | 0.31 |
11/27 | 250 | 250 | 249 | 249 | +0.4% | 8,200 | 72億1239万 | +0.81% | 14.98 | 0.3 |
11/24 | 248 | 250 | 247 | 248 | 0% | 79,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/22 | 248 | 248 | 246 | 248 | 0% | 23,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/21 | 247 | 248 | 246 | 248 | +0.4% | 17,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/20 | 247 | 250 | 247 | 247 | 0% | 37,000 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/17 | 245 | 247 | 245 | 247 | +0.41% | 26,000 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/16 | 248 | 248 | 245 | 246 | -0.81% | 8,000 | 71億2550万 | 0% | 14.8 | 0.29 |
11/15 | 248 | 248 | 247 | 248 | 0% | 7,600 | 71億8343万 | +0.81% | 14.92 | 0.29 |
11/14 | 247 | 248 | 246 | 248 | +0.4% | 20,600 | 71億8343万 | +0.81% | 14.92 | 0.29 |
11/13 | 247 | 247 | 245 | 247 | +0.82% | 34,400 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/10 | 247 | 247 | 243 | 245 | -0.81% | 46,300 | 70億9653万 | -0.41% | 14.74 | 0.29 |
11/09 | 250 | 254 | 241 | 247 | -4.26% | 234,700 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/08 | 255 | 262 | 255 | 258 | 0% | 72,000 | 74億7308万 | +4.88% | 15.53 | 0.31 |
11/07 | 253 | 258 | 253 | 258 | +1.98% | 53,800 | 74億7308万 | +5.31% | 15.53 | 0.31 |
11/06 | 253 | 254 | 251 | 253 | +1.2% | 35,000 | 73億2825万 | +3.27% | 15.23 | 0.3 |
11/02 | 250 | 250 | 247 | 250 | +0.4% | 28,100 | 72億4136万 | +1.63% | 15.04 | 0.3 |
11/01 | 245 | 249 | 245 | 249 | +2.47% | 20,100 | 72億1239万 | +1.22% | 14.98 | 0.3 |
10/31 | 244 | 244 | 242 | 243 | 0% | 7,200 | 70億3860万 | -1.62% | 14.62 | 0.29 |
10/30 | 246 | 246 | 243 | 243 | -1.22% | 18,500 | 70億3860万 | -2.02% | 14.62 | 0.29 |
10/27 | 241 | 246 | 241 | 246 | +1.65% | 21,400 | 71億2550万 | -1.2% | 14.8 | 0.29 |
10/26 | 243 | 243 | 241 | 242 | -0.41% | 8,100 | 70億963万 | -3.2% | 14.56 | 0.29 |
10/25 | 242 | 243 | 242 | 243 | +0.41% | 5,700 | 70億3860万 | -3.19% | 14.62 | 0.29 |
10/24 | 242 | 242 | 239 | 242 | +0.41% | 21,300 | 70億963万 | -3.97% | 14.56 | 0.29 |