PER
2023/10/02~2024/02/29
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 |
02/29 | 1,680 | 1,682 | 1,649 | 1,682 | +0.66% | 9,400 | 170億5548万 | +1.51% | 16.81 | 2.46 |
02/28 | 1,680 | 1,700 | 1,663 | 1,671 | -0.06% | 3,000 | 169億4394万 | +0.97% | 16.7 | 2.44 |
02/27 | 1,677 | 1,700 | 1,652 | 1,672 | -0.3% | 7,500 | 169億5408万 | +1.21% | 16.71 | 2.44 |
02/26 | 1,682 | 1,682 | 1,639 | 1,677 | +0.3% | 3,000 | 170億478万 | +1.7% | 16.76 | 2.45 |
02/22 | 1,675 | 1,700 | 1,663 | 1,672 | -0.18% | 4,300 | 169億5408万 | +1.52% | 16.71 | 2.44 |
02/21 | 1,649 | 1,675 | 1,643 | 1,675 | +1.52% | 7,300 | 169億8450万 | +1.7% | 16.74 | 2.45 |
02/20 | 1,643 | 1,650 | 1,561 | 1,650 | 0% | 20,700 | 167億3100万 | +0.18% | 16.49 | 2.41 |
02/19 | 1,648 | 1,651 | 1,611 | 1,650 | +0.12% | 4,600 | 167億3100万 | +0.12% | 16.49 | 2.41 |
02/16 | 1,654 | 1,659 | 1,622 | 1,648 | -0.42% | 4,900 | 167億1072万 | -0.12% | 16.47 | 2.41 |
02/15 | 1,645 | 1,655 | 1,610 | 1,655 | +0.61% | 5,800 | 167億8170万 | +0.12% | 16.54 | 2.42 |
02/14 | 1,585 | 1,650 | 1,584 | 1,645 | +1.23% | 6,800 | 166億8030万 | -0.54% | 16.44 | 2.4 |
02/13 | 1,655 | 1,659 | 1,625 | 1,625 | -1.81% | 7,500 | 164億7750万 | -1.87% | 16.24 | 2.37 |
02/09 | 1,660 | 1,680 | 1,640 | 1,655 | -0.48% | 3,900 | 167億8170万 | -0.18% | 16.54 | 2.42 |
02/08 | 1,647 | 1,670 | 1,630 | 1,663 | +1.09% | 2,800 | 168億6282万 | +0.24% | 16.62 | 2.43 |
02/07 | 1,637 | 1,660 | 1,637 | 1,645 | 0% | 3,100 | 166億8030万 | -1.02% | 16.44 | 2.4 |
02/06 | 1,650 | 1,653 | 1,627 | 1,645 | -0.3% | 2,800 | 166億8030万 | -1.14% | 16.44 | 2.4 |
02/05 | 1,654 | 1,655 | 1,641 | 1,650 | -0.3% | 2,600 | 167億3100万 | -0.9% | 16.49 | 2.41 |
02/02 | 1,659 | 1,670 | 1,644 | 1,655 | -0.48% | 7,800 | 167億8170万 | -0.72% | 16.54 | 2.42 |
02/01 | 1,635 | 1,666 | 1,628 | 1,663 | -0.72% | 2,000 | 168億6282万 | -0.3% | 16.62 | 2.43 |
01/31 | 1,600 | 1,675 | 1,586 | 1,675 | +0.24% | 10,700 | 169億8450万 | +0.42% | 16.74 | 2.45 |
01/30 | 1,616 | 1,671 | 1,610 | 1,671 | +3.53% | 5,000 | 169億4394万 | +0.12% | 16.7 | 2.44 |
01/29 | 1,650 | 1,672 | 1,606 | 1,614 | -1.82% | 6,000 | 163億6596万 | -3.3% | 16.13 | 2.36 |
01/26 | 1,696 | 1,696 | 1,644 | 1,644 | -1.56% | 5,000 | 166億7016万 | -1.67% | 16.43 | 2.4 |
01/25 | 1,660 | 1,677 | 1,651 | 1,670 | +1.71% | 7,700 | 169億3380万 | -0.18% | 16.69 | 2.44 |
01/24 | 1,622 | 1,653 | 1,610 | 1,642 | +0.31% | 6,100 | 166億4988万 | -1.85% | 16.41 | 2.4 |
01/23 | 1,612 | 1,663 | 1,612 | 1,637 | +1.55% | 17,400 | 165億9918万 | -2.27% | 16.36 | 2.39 |
01/22 | 1,637 | 1,641 | 1,587 | 1,612 | +1.64% | 7,700 | 163億4568万 | -3.99% | 16.11 | 2.36 |
01/19 | 1,597 | 1,610 | 1,517 | 1,586 | -2.76% | 15,500 | 160億8204万 | -5.76% | 15.85 | 2.32 |
01/18 | 1,666 | 1,666 | 1,602 | 1,631 | -1.75% | 11,000 | 165億3834万 | -3.43% | 16.3 | 2.38 |
01/17 | 1,681 | 1,681 | 1,626 | 1,660 | -1.37% | 10,900 | 168億3240万 | -1.83% | 16.59 | 2.43 |
01/16 | 1,675 | 1,688 | 1,671 | 1,683 | -0.3% | 7,500 | 170億6562万 | -0.59% | 16.82 | 2.46 |
01/15 | 1,684 | 1,701 | 1,682 | 1,688 | -0.71% | 8,100 | 171億1632万 | -0.3% | 16.87 | 2.47 |
01/12 | 1,696 | 1,702 | 1,672 | 1,700 | -0.18% | 7,300 | 172億3800万 | +0.47% | 16.99 | 2.48 |
01/11 | 1,686 | 1,709 | 1,686 | 1,703 | +1.01% | 6,400 | 172億6842万 | +0.65% | 17.02 | 2.49 |
01/10 | 1,674 | 1,705 | 1,673 | 1,686 | -0.24% | 16,400 | 170億9604万 | -0.3% | 16.85 | 2.46 |
01/09 | 1,654 | 1,707 | 1,654 | 1,690 | 0% | 15,900 | 171億3660万 | -0.06% | 16.89 | 2.47 |
01/05 | 1,677 | 1,701 | 1,663 | 1,690 | +1.38% | 8,100 | 171億3660万 | -0.12% | 16.89 | 2.47 |
01/04 | 1,746 | 1,746 | 1,667 | 1,667 | -4.25% | 23,400 | 169億338万 | -1.3% | 16.66 | 2.44 |
2023 |
12/29 | 1,650 | 1,742 | 1,650 | 1,741 | +3.02% | 10,700 | 176億5374万 | +3.26% | 17.32 | 2.61 |
12/28 | 1,647 | 1,701 | 1,627 | 1,690 | +0.18% | 12,700 | 171億3660万 | +0.6% | 16.81 | 2.53 |
12/27 | 1,691 | 1,704 | 1,650 | 1,687 | -0.18% | 8,400 | 171億618万 | +0.78% | 16.78 | 2.52 |
12/26 | 1,696 | 1,700 | 1,662 | 1,690 | +0.24% | 8,500 | 171億3660万 | +1.38% | 16.81 | 2.53 |
12/25 | 1,693 | 1,739 | 1,686 | 1,686 | +1.02% | 12,900 | 170億9604万 | +1.57% | 16.77 | 2.52 |
12/22 | 1,680 | 1,743 | 1,666 | 1,669 | -1.53% | 4,600 | 169億2366万 | +0.97% | 16.6 | 2.5 |
12/21 | 1,652 | 1,700 | 1,645 | 1,695 | +2.29% | 7,900 | 171億8730万 | +2.91% | 16.86 | 2.54 |
12/20 | 1,690 | 1,695 | 1,651 | 1,657 | -2.13% | 13,300 | 168億198万 | +1.1% | 16.48 | 2.48 |
12/19 | 1,675 | 1,700 | 1,666 | 1,693 | +1.07% | 12,100 | 171億6702万 | +3.74% | 16.84 | 2.53 |
12/18 | 1,642 | 1,691 | 1,620 | 1,675 | -0.24% | 17,400 | 169億8450万 | +3.08% | 16.66 | 2.51 |
12/15 | 1,687 | 1,698 | 1,616 | 1,679 | -0.65% | 11,800 | 170億2506万 | +3.77% | 16.7 | 2.51 |
12/14 | 1,701 | 1,712 | 1,682 | 1,690 | -2.09% | 25,600 | 171億3660万 | +4.9% | 16.81 | 2.53 |
12/13 | 1,717 | 1,735 | 1,704 | 1,726 | +0.52% | 11,500 | 175億164万 | +7.67% | 17.17 | 2.58 |
12/12 | 1,795 | 1,795 | 1,711 | 1,717 | -0.64% | 12,500 | 174億1038万 | +7.72% | 17.08 | 2.57 |
12/11 | 1,690 | 1,745 | 1,690 | 1,728 | +2.25% | 9,700 | 175億2192万 | +9.02% | 17.19 | 2.59 |
12/08 | 1,663 | 1,701 | 1,662 | 1,690 | -0.35% | 4,300 | 171億3660万 | +7.17% | 16.81 | 2.53 |
12/07 | 1,670 | 1,720 | 1,619 | 1,696 | +0.65% | 6,600 | 171億9744万 | +8.03% | 16.87 | 2.54 |
12/06 | 1,685 | 1,698 | 1,630 | 1,685 | +0.24% | 5,800 | 170億8590万 | +7.81% | 16.76 | 2.52 |
12/05 | 1,665 | 1,705 | 1,650 | 1,681 | -0.24% | 11,700 | 170億4534万 | +8.1% | 16.72 | 2.52 |
12/04 | 1,680 | 1,698 | 1,640 | 1,685 | +0.6% | 5,200 | 170億8590万 | +8.71% | 16.76 | 2.52 |
12/01 | 1,698 | 1,698 | 1,653 | 1,675 | -1.41% | 2,800 | 169億8450万 | +8.48% | 16.66 | 2.51 |
11/30 | 1,702 | 1,721 | 1,669 | 1,699 | +0.06% | 4,300 | 172億2786万 | +10.32% | 16.9 | 2.54 |
11/29 | 1,608 | 1,710 | 1,608 | 1,698 | +5.14% | 17,000 | 172億1772万 | +10.76% | 16.89 | 2.54 |
11/28 | 1,616 | 1,616 | 1,582 | 1,615 | +1% | 2,000 | 163億7610万 | +5.83% | 16.07 | 2.42 |
11/27 | 1,634 | 1,649 | 1,585 | 1,599 | +1.01% | 10,900 | 162億1386万 | +5.27% | 15.91 | 2.39 |
11/24 | 1,530 | 1,585 | 1,530 | 1,583 | +1.54% | 7,900 | 160億5162万 | +4.63% | 15.75 | 2.37 |
11/22 | 1,508 | 1,560 | 1,500 | 1,559 | +3.31% | 13,900 | 158億826万 | +3.45% | 15.51 | 2.33 |
11/21 | 1,490 | 1,525 | 1,490 | 1,509 | +0.2% | 4,200 | 153億126万 | +0.53% | 15.01 | 2.26 |
11/20 | 1,476 | 1,521 | 1,476 | 1,506 | -0.66% | 3,500 | 152億7084万 | +0.53% | 14.98 | 2.25 |
11/17 | 1,511 | 1,535 | 1,511 | 1,516 | +0.33% | 2,200 | 153億7224万 | +1.34% | 15.08 | 2.27 |
11/16 | 1,488 | 1,525 | 1,478 | 1,511 | +0.73% | 5,500 | 153億2154万 | +1.21% | 15.03 | 2.26 |
11/15 | 1,444 | 1,535 | 1,444 | 1,500 | +1.35% | 7,600 | 152億1000万 | +0.67% | 14.92 | 2.25 |
11/14 | 1,522 | 1,522 | 1,480 | 1,480 | -2.63% | 5,600 | 150億720万 | -0.47% | 14.72 | 2.22 |
11/13 | 1,493 | 1,522 | 1,466 | 1,520 | +1.81% | 6,300 | 154億1280万 | +2.43% | 15.12 | 2.28 |
11/10 | 1,500 | 1,511 | 1,483 | 1,493 | -1.06% | 3,800 | 151億3902万 | +1.01% | 14.85 | 2.23 |
11/09 | 1,502 | 1,540 | 1,492 | 1,509 | +1.14% | 6,500 | 153億126万 | +2.58% | 15.01 | 2.26 |
11/08 | 1,490 | 1,512 | 1,490 | 1,492 | -0.13% | 12,600 | 151億2888万 | +1.84% | 14.84 | 2.23 |
11/07 | 1,471 | 1,520 | 1,465 | 1,494 | -0.27% | 5,800 | 151億4916万 | +2.26% | 14.86 | 2.24 |
11/06 | 1,529 | 1,529 | 1,441 | 1,498 | -1.58% | 17,800 | 151億8972万 | +2.88% | 14.9 | 2.24 |
11/02 | 1,523 | 1,523 | 1,497 | 1,522 | -0.07% | 7,100 | 154億3308万 | +4.68% | 15.14 | 2.28 |
11/01 | 1,520 | 1,523 | 1,520 | 1,523 | +0.73% | 2,000 | 154億4322万 | +4.82% | 15.15 | 2.28 |
10/31 | 1,528 | 1,528 | 1,500 | 1,512 | +0.53% | 8,600 | 153億3168万 | +4.06% | 15.04 | 2.26 |
10/30 | 1,539 | 1,550 | 1,504 | 1,504 | -2.21% | 7,300 | 152億5056万 | +3.58% | 14.96 | 2.25 |
10/27 | 1,541 | 1,558 | 1,524 | 1,538 | -0.71% | 6,500 | 155億9532万 | +5.85% | 15.3 | 2.3 |
10/26 | 1,567 | 1,571 | 1,503 | 1,549 | -1.15% | 14,500 | 157億686万 | +6.75% | 15.41 | 2.32 |
10/25 | 1,548 | 1,574 | 1,548 | 1,567 | +2.35% | 9,200 | 158億8938万 | +8.14% | 15.59 | 2.35 |
10/24 | 1,520 | 1,585 | 1,511 | 1,531 | +1.46% | 14,300 | 155億2434万 | +5.81% | 15.23 | 2.29 |
10/23 | 1,456 | 1,525 | 1,455 | 1,509 | +3.64% | 21,000 | 153億126万 | +4.28% | 15.01 | 2.26 |
10/20 | 1,442 | 1,470 | 1,411 | 1,456 | +0.07% | 10,900 | 147億6384万 | +0.97% | 14.48 | 2.18 |
10/19 | 1,412 | 1,470 | 1,412 | 1,455 | +2.9% | 7,400 | 147億5370万 | +0.9% | 14.47 | 2.18 |
10/18 | 1,445 | 1,454 | 1,385 | 1,414 | -0.35% | 7,900 | 143億3796万 | -1.87% | 14.07 | 2.12 |
10/17 | 1,427 | 1,454 | 1,419 | 1,419 | -0.56% | 10,700 | 143億8866万 | -1.66% | 14.12 | 2.12 |
10/16 | 1,437 | 1,462 | 1,427 | 1,427 | -2.73% | 8,000 | 144億6978万 | -1.25% | 14.19 | 2.14 |
10/13 | 1,426 | 1,467 | 1,426 | 1,467 | +2.37% | 6,900 | 148億7538万 | +1.52% | 14.59 | 2.2 |
10/12 | 1,426 | 1,458 | 1,404 | 1,433 | +0.49% | 11,100 | 145億3062万 | -0.56% | 14.25 | 2.14 |
10/11 | 1,433 | 1,433 | 1,399 | 1,426 | -0.07% | 20,300 | 144億5964万 | -0.83% | 14.19 | 2.13 |
10/10 | 1,408 | 1,434 | 1,403 | 1,427 | +1.06% | 16,000 | 144億6978万 | -0.56% | 14.19 | 2.14 |
10/06 | 1,384 | 1,425 | 1,384 | 1,412 | +2.02% | 13,700 | 143億1768万 | -1.4% | 14.05 | 2.11 |
10/05 | 1,300 | 1,401 | 1,300 | 1,384 | +6.46% | 21,200 | 140億3376万 | -3.42% | 13.77 | 2.07 |
10/04 | 1,331 | 1,352 | 1,300 | 1,300 | -5.11% | 23,600 | 131億8200万 | -9.47% | 12.93 | 1.95 |
10/03 | 1,386 | 1,390 | 1,295 | 1,370 | -1.44% | 40,400 | 138億9180万 | -4.93% | 13.63 | 2.05 |
10/02 | 1,406 | 1,466 | 1,378 | 1,390 | +1.02% | 11,200 | 140億9460万 | -3.67% | 13.83 | 2.08 |