PER
2023/08/08~2024/01/04
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 |
01/04 | 229 | 234 | 229 | 234 | +0.86% | 6,500 | 31億6368万 | +3.08% | 14.57 | 1.07 |
2023 |
12/29 | 227 | 233 | 227 | 232 | +1.75% | 15,100 | 31億3664万 | +2.2% | 14.45 | 1.06 |
12/28 | 224 | 228 | 224 | 228 | +2.24% | 13,400 | 30億8256万 | +0.88% | 14.2 | 1.04 |
12/27 | 222 | 225 | 222 | 223 | +0.45% | 21,600 | 30億1496万 | -1.33% | 13.89 | 1.02 |
12/26 | 222 | 226 | 221 | 222 | +0.45% | 15,500 | 30億144万 | -1.77% | 13.83 | 1.01 |
12/25 | 223 | 223 | 221 | 221 | 0% | 36,300 | 29億8792万 | -2.64% | 13.76 | 1.01 |
12/22 | 220 | 222 | 220 | 221 | -0.9% | 23,300 | 29億8792万 | -2.64% | 13.76 | 1.01 |
12/21 | 224 | 225 | 222 | 223 | -0.89% | 12,300 | 30億1496万 | -1.76% | 13.89 | 1.02 |
12/20 | 223 | 225 | 221 | 225 | +0.45% | 29,200 | 30億4200万 | -0.88% | 14.01 | 1.03 |
12/19 | 220 | 224 | 220 | 224 | +1.82% | 17,100 | 30億2848万 | -1.32% | 13.95 | 1.02 |
12/18 | 221 | 222 | 220 | 220 | -0.9% | 15,600 | 29億7440万 | -3.51% | 13.7 | 1 |
12/15 | 221 | 223 | 220 | 222 | +0.91% | 64,500 | 30億144万 | -2.63% | 13.83 | 1.01 |
12/14 | 224 | 225 | 219 | 220 | -2.22% | 40,300 | 29億7440万 | -3.93% | 13.7 | 1 |
12/13 | 226 | 226 | 225 | 225 | -0.44% | 3,600 | 30億4200万 | -2.17% | 14.01 | 1.03 |
12/12 | 226 | 227 | 225 | 226 | 0% | 6,900 | 30億5552万 | -1.74% | 14.08 | 1.03 |
12/11 | 224 | 226 | 224 | 226 | +0.44% | 13,000 | 30億5552万 | -1.74% | 14.08 | 1.03 |
12/08 | 227 | 229 | 225 | 225 | -1.32% | 21,600 | 30億4200万 | -2.17% | 14.01 | 1.03 |
12/07 | 231 | 231 | 228 | 228 | -1.3% | 31,600 | 30億8256万 | -0.87% | 14.2 | 1.04 |
12/06 | 233 | 233 | 231 | 231 | 0% | 10,300 | 31億2312万 | +0.43% | 14.39 | 1.05 |
12/05 | 232 | 234 | 231 | 231 | -0.43% | 8,300 | 31億2312万 | +0.43% | 14.39 | 1.05 |
12/04 | 233 | 233 | 232 | 232 | +0.43% | 7,400 | 31億3664万 | +0.87% | 14.45 | 1.06 |
12/01 | 231 | 234 | 231 | 231 | -1.7% | 11,100 | 31億2312万 | 0% | 14.39 | 1.05 |
11/30 | 234 | 237 | 234 | 235 | -1.26% | 11,000 | 31億7720万 | +1.73% | 14.64 | 1.07 |
11/29 | 230 | 241 | 229 | 238 | +3.48% | 37,200 | 32億1776万 | +3.03% | 14.82 | 1.08 |
11/28 | 228 | 230 | 227 | 230 | +0.88% | 7,400 | 31億960万 | -0.43% | 14.32 | 1.05 |
11/27 | 226 | 229 | 225 | 228 | +1.33% | 21,700 | 30億8256万 | -1.3% | 14.2 | 1.04 |
11/24 | 224 | 226 | 224 | 225 | -0.44% | 24,500 | 30億4200万 | -3.02% | 14.01 | 1.03 |
11/22 | 226 | 228 | 226 | 226 | 0% | 10,100 | 30億5552万 | -3% | 14.08 | 1.03 |
11/21 | 229 | 229 | 223 | 226 | -0.88% | 41,700 | 30億5552万 | -3% | 14.08 | 1.03 |
11/20 | 229 | 229 | 227 | 228 | +0.44% | 6,600 | 30億8256万 | -2.56% | 14.2 | 1.04 |
11/17 | 226 | 228 | 226 | 227 | +0.44% | 4,400 | 30億6904万 | -3.4% | 14.14 | 1.03 |
11/16 | 226 | 228 | 226 | 226 | -1.31% | 5,400 | 30億5552万 | -4.24% | 14.08 | 1.03 |
11/15 | 227 | 229 | 227 | 229 | +0.44% | 10,800 | 30億9608万 | -3.38% | 14.26 | 1.04 |
11/14 | 230 | 230 | 227 | 228 | -0.87% | 7,600 | 30億8256万 | -3.8% | 14.2 | 1.04 |
11/13 | 232 | 233 | 227 | 230 | -2.54% | 32,500 | 31億960万 | -3.36% | 14.32 | 1.05 |
11/10 | 235 | 238 | 235 | 236 | 0% | 15,500 | 31億9072万 | -1.26% | 14.7 | 1.08 |
11/09 | 235 | 237 | 235 | 236 | 0% | 4,500 | 31億9072万 | -1.67% | 14.7 | 1.08 |
11/08 | 233 | 236 | 233 | 236 | +1.29% | 7,800 | 31億9072万 | -2.07% | 14.7 | 1.08 |
11/07 | 231 | 234 | 231 | 233 | +1.3% | 15,900 | 31億5016万 | -3.32% | 14.51 | 1.06 |
11/06 | 230 | 231 | 230 | 230 | +0.88% | 15,100 | 31億960万 | -4.96% | 14.32 | 1.05 |
11/02 | 229 | 229 | 226 | 228 | -0.44% | 11,700 | 30億8256万 | -6.17% | 14.2 | 1.04 |
11/01 | 225 | 229 | 225 | 229 | 0% | 23,200 | 30億9608万 | -6.15% | 14.26 | 1.04 |
10/31 | 230 | 231 | 228 | 229 | -0.43% | 15,400 | 30億9608万 | -6.53% | 14.26 | 1.04 |
10/30 | 235 | 235 | 230 | 230 | -2.13% | 42,800 | 31億960万 | -6.5% | 14.32 | 1.05 |
10/27 | 235 | 235 | 234 | 235 | 0% | 45,800 | 31億7720万 | -4.86% | 14.64 | 1.07 |
10/26 | 233 | 235 | 233 | 235 | +0.43% | 9,100 | 31億7720万 | -5.24% | 14.64 | 1.07 |
10/25 | 237 | 237 | 233 | 234 | -0.43% | 11,000 | 31億6368万 | -6.02% | 14.57 | 1.07 |
10/24 | 238 | 238 | 232 | 235 | -1.26% | 21,800 | 31億7720万 | -6% | 14.64 | 1.07 |
10/23 | 242 | 242 | 238 | 238 | -2.06% | 19,500 | 32億1776万 | -5.18% | 14.82 | 1.08 |
10/20 | 243 | 244 | 241 | 243 | 0% | 9,500 | 32億8536万 | -3.57% | 15.13 | 1.11 |
10/19 | 243 | 244 | 243 | 243 | -0.41% | 9,900 | 32億8536万 | -3.57% | 15.13 | 1.11 |
10/18 | 244 | 245 | 244 | 244 | 0% | 3,500 | 32億9888万 | -3.56% | 15.2 | 1.11 |
10/17 | 245 | 245 | 244 | 244 | +0.41% | 1,800 | 32億9888万 | -3.94% | 15.2 | 1.11 |
10/16 | 247 | 248 | 243 | 243 | -1.22% | 8,100 | 32億8536万 | -4.71% | 15.13 | 1.11 |
10/13 | 250 | 251 | 246 | 246 | -1.6% | 16,300 | 33億2592万 | -3.91% | 15.32 | 1.12 |
10/12 | 250 | 251 | 250 | 250 | 0% | 5,300 | 33億8000万 | -2.34% | 15.57 | 1.14 |
10/11 | 251 | 252 | 250 | 250 | -0.4% | 12,200 | 33億8000万 | -2.72% | 15.57 | 1.14 |
10/10 | 251 | 252 | 251 | 251 | 0% | 6,200 | 33億9352万 | -2.71% | 15.63 | 1.14 |
10/06 | 251 | 253 | 251 | 251 | 0% | 2,300 | 33億9352万 | -2.71% | 15.63 | 1.14 |
10/05 | 251 | 253 | 251 | 251 | -0.4% | 6,000 | 33億9352万 | -2.71% | 15.63 | 1.14 |
10/04 | 250 | 254 | 250 | 252 | -0.4% | 12,700 | 34億704万 | -2.7% | 15.69 | 1.15 |
10/03 | 255 | 255 | 253 | 253 | -0.39% | 7,100 | 34億2056万 | -2.32% | 15.76 | 1.15 |
10/02 | 255 | 258 | 254 | 254 | -0.39% | 11,100 | 34億3408万 | -2.31% | 15.82 | 1.16 |
09/29 | 256 | 257 | 255 | 255 | 0% | 5,800 | 34億4760万 | -1.92% | 15.88 | 1.17 |
09/28 | 257 | 257 | 255 | 255 | -1.54% | 10,800 | 34億4760万 | -1.92% | 15.88 | 1.17 |
09/27 | 253 | 259 | 253 | 259 | +1.97% | 9,500 | 35億168万 | -0.38% | 16.13 | 1.19 |
09/26 | 255 | 256 | 254 | 254 | -0.39% | 15,500 | 34億3408万 | -2.31% | 15.82 | 1.17 |
09/25 | 255 | 255 | 253 | 255 | +0.39% | 8,100 | 34億4760万 | -1.92% | 15.88 | 1.17 |
09/22 | 253 | 254 | 250 | 254 | +0.79% | 14,400 | 34億3408万 | -2.31% | 15.82 | 1.17 |
09/21 | 255 | 255 | 252 | 252 | -1.18% | 13,200 | 34億704万 | -3.08% | 15.69 | 1.16 |
09/20 | 257 | 258 | 255 | 255 | -0.78% | 13,200 | 34億4760万 | -1.92% | 15.88 | 1.17 |
09/19 | 258 | 259 | 256 | 257 | 0% | 9,400 | 34億7464万 | -1.15% | 16.01 | 1.18 |
09/15 | 264 | 264 | 253 | 257 | -2.65% | 38,700 | 34億7464万 | -1.53% | 16.01 | 1.18 |
09/14 | 263 | 264 | 263 | 264 | +0.38% | 1,300 | 35億6928万 | +1.15% | 16.44 | 1.22 |
09/13 | 262 | 263 | 261 | 263 | 0% | 6,300 | 35億5576万 | +0.77% | 16.38 | 1.21 |
09/12 | 263 | 264 | 261 | 263 | 0% | 6,300 | 35億5576万 | +0.38% | 16.38 | 1.21 |
09/11 | 264 | 264 | 262 | 263 | +0.38% | 3,400 | 35億5576万 | +0.38% | 16.38 | 1.21 |
09/08 | 265 | 265 | 262 | 262 | -0.38% | 8,500 | 35億4224万 | -0.38% | 16.32 | 1.21 |
09/07 | 265 | 265 | 263 | 263 | -0.38% | 3,200 | 35億5576万 | 0% | 16.38 | 1.21 |
09/06 | 267 | 267 | 264 | 264 | -0.75% | 7,300 | 35億6928万 | +0.38% | 16.44 | 1.22 |
09/05 | 264 | 267 | 264 | 266 | +0.38% | 4,800 | 35億9632万 | +0.76% | 16.57 | 1.23 |
09/04 | 262 | 265 | 262 | 265 | +1.53% | 7,100 | 35億8280万 | +0.38% | 16.5 | 1.22 |
09/01 | 261 | 262 | 260 | 261 | 0% | 7,700 | 35億2872万 | -1.14% | 16.26 | 1.2 |
08/31 | 261 | 265 | 261 | 261 | -0.38% | 12,300 | 35億2872万 | -1.51% | 16.26 | 1.2 |
08/30 | 263 | 266 | 261 | 262 | -0.38% | 13,300 | 35億4224万 | -1.13% | 16.32 | 1.21 |
08/29 | 261 | 264 | 260 | 263 | +0.77% | 11,300 | 35億5576万 | -1.13% | 16.38 | 1.21 |
08/28 | 262 | 262 | 260 | 261 | +1.16% | 2,600 | 35億2872万 | -2.25% | 16.26 | 1.2 |
08/25 | 263 | 263 | 258 | 258 | 0% | 7,600 | 34億8816万 | -3.37% | 16.07 | 1.19 |
08/24 | 257 | 258 | 257 | 258 | +0.39% | 2,800 | 34億8816万 | -3.73% | 16.07 | 1.19 |
08/23 | 252 | 257 | 252 | 257 | +0.78% | 10,100 | 34億7464万 | -4.46% | 16.01 | 1.18 |
08/22 | 256 | 258 | 254 | 255 | +1.19% | 7,700 | 34億4760万 | -5.2% | 15.88 | 1.17 |
08/21 | 252 | 254 | 252 | 252 | 0% | 4,300 | 34億704万 | -6.67% | 15.69 | 1.16 |
08/18 | 253 | 254 | 252 | 252 | -1.18% | 9,000 | 34億704万 | -7.01% | 15.69 | 1.16 |
08/17 | 255 | 256 | 255 | 255 | -1.16% | 7,100 | 34億4760万 | -6.25% | 15.88 | 1.17 |
08/16 | 264 | 264 | 255 | 258 | -1.53% | 64,200 | 34億8816万 | -5.49% | 16.07 | 1.19 |
08/15 | 269 | 269 | 261 | 262 | -2.6% | 27,300 | 35億4224万 | -4.03% | 16.32 | 1.21 |
08/14 | 270 | 271 | 268 | 269 | -1.47% | 29,900 | 36億3688万 | -1.82% | 16.75 | 1.24 |
08/10 | 271 | 273 | 270 | 273 | +0.74% | 5,800 | 36億9096万 | -0.36% | 17 | 1.26 |
08/09 | 272 | 273 | 270 | 271 | -0.37% | 5,000 | 36億6392万 | -1.09% | 16.88 | 1.25 |
08/08 | 273 | 273 | 272 | 272 | +0.37% | 11,400 | 36億7744万 | -0.73% | 16.94 | 1.25 |