PER
2023/10/13~2024/03/12
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 |
03/12 | 966 | 974 | 957 | 974 | +1.04% | 24,100 | 168億150万 | -1.62% | 13.35 | 1.4 |
03/11 | 971 | 973 | 955 | 964 | -1.13% | 48,500 | 166億2900万 | -2.82% | 13.22 | 1.38 |
03/08 | 965 | 982 | 965 | 975 | +0.72% | 22,500 | 168億1875万 | -1.91% | 13.37 | 1.4 |
03/07 | 976 | 979 | 966 | 968 | -0.62% | 31,200 | 166億9800万 | -2.81% | 13.27 | 1.39 |
03/06 | 970 | 978 | 970 | 974 | -0.41% | 34,600 | 168億150万 | -2.31% | 13.35 | 1.4 |
03/05 | 974 | 983 | 973 | 978 | +0.31% | 16,800 | 168億7050万 | -2% | 13.41 | 1.4 |
03/04 | 988 | 992 | 975 | 975 | -1.22% | 32,800 | 168億1875万 | -2.4% | 13.37 | 1.4 |
03/01 | 996 | 996 | 987 | 987 | -0.9% | 21,900 | 170億2575万 | -1.4% | 13.53 | 1.42 |
02/29 | 999 | 999 | 987 | 996 | +0.3% | 17,900 | 171億8100万 | -0.5% | 13.66 | 1.45 |
02/28 | 996 | 1,002 | 993 | 993 | -0.3% | 19,800 | 171億2925万 | -0.9% | 13.61 | 1.45 |
02/27 | 996 | 1,004 | 995 | 996 | +0.3% | 36,700 | 171億8100万 | -0.7% | 13.66 | 1.45 |
02/26 | 1,006 | 1,006 | 993 | 993 | -0.9% | 39,100 | 171億2925万 | -1% | 13.61 | 1.45 |
02/22 | 1,001 | 1,011 | 997 | 1,002 | +0.7% | 22,300 | 172億8450万 | -0.2% | 13.74 | 1.46 |
02/21 | 1,005 | 1,005 | 993 | 995 | -1.09% | 17,500 | 171億6375万 | -0.9% | 13.64 | 1.45 |
02/20 | 1,000 | 1,019 | 1,000 | 1,006 | +1% | 41,600 | 173億5350万 | +0.1% | 13.79 | 1.47 |
02/19 | 991 | 1,000 | 987 | 996 | +0.91% | 30,900 | 171億8100万 | -0.99% | 13.66 | 1.45 |
02/16 | 969 | 987 | 969 | 987 | +2.28% | 26,700 | 170億2575万 | -1.79% | 13.53 | 1.44 |
02/15 | 986 | 987 | 962 | 965 | -1.73% | 49,500 | 166億4625万 | -3.98% | 13.23 | 1.41 |
02/14 | 998 | 998 | 982 | 982 | -2.09% | 44,100 | 169億3950万 | -2.29% | 13.46 | 1.43 |
02/13 | 1,006 | 1,006 | 998 | 1,003 | +0.5% | 31,000 | 173億175万 | -0.1% | 13.75 | 1.46 |
02/09 | 999 | 1,010 | 997 | 998 | -0.99% | 28,100 | 172億1550万 | -0.4% | 13.68 | 1.46 |
02/08 | 1,004 | 1,014 | 995 | 1,008 | -0.1% | 29,500 | 173億8800万 | +0.8% | 13.82 | 1.47 |
02/07 | 1,015 | 1,018 | 1,005 | 1,009 | -0.79% | 18,600 | 174億525万 | +1.31% | 13.83 | 1.47 |
02/06 | 1,015 | 1,024 | 1,011 | 1,017 | +0.3% | 14,800 | 175億4325万 | +2.42% | 13.94 | 1.48 |
02/05 | 1,015 | 1,017 | 1,007 | 1,014 | -0.2% | 18,200 | 174億9150万 | +2.63% | 13.9 | 1.48 |
02/02 | 1,022 | 1,022 | 1,015 | 1,016 | -0.49% | 12,900 | 175億2600万 | +3.25% | 13.93 | 1.48 |
02/01 | 1,012 | 1,032 | 1,012 | 1,021 | +0.59% | 31,300 | 176億1225万 | +4.18% | 14 | 1.49 |
01/31 | 991 | 1,018 | 991 | 1,015 | +1.7% | 48,500 | 175億875万 | +4.1% | 13.92 | 1.48 |
01/30 | 1,005 | 1,008 | 996 | 998 | -0.99% | 103,700 | 172億1550万 | +2.89% | 13.68 | 1.46 |
01/29 | 1,004 | 1,012 | 1,004 | 1,008 | +0.7% | 20,800 | 173億8800万 | +4.35% | 13.82 | 1.47 |
01/26 | 1,005 | 1,007 | 1,001 | 1,001 | -0.6% | 27,200 | 172億6725万 | +4.16% | 13.72 | 1.46 |
01/25 | 1,005 | 1,013 | 1,005 | 1,007 | +0.2% | 24,300 | 173億7075万 | +5.22% | 13.81 | 1.47 |
01/24 | 1,010 | 1,014 | 1,004 | 1,005 | -0.5% | 22,400 | 173億3625万 | +5.57% | 13.78 | 1.47 |
01/23 | 1,024 | 1,030 | 1,010 | 1,010 | -0.49% | 38,000 | 174億2250万 | +6.54% | 13.85 | 1.47 |
01/22 | 1,001 | 1,016 | 1,000 | 1,015 | +1.4% | 24,000 | 175億875万 | +7.64% | 13.92 | 1.48 |
01/19 | 1,006 | 1,012 | 1,000 | 1,001 | -0.79% | 40,200 | 172億6725万 | +6.6% | 13.72 | 1.46 |
01/18 | 1,023 | 1,030 | 1,009 | 1,009 | -0.88% | 45,700 | 174億525万 | +7.8% | 13.83 | 1.47 |
01/17 | 1,020 | 1,038 | 1,017 | 1,018 | +0.3% | 46,200 | 175億6050万 | +9.23% | 13.96 | 1.48 |
01/16 | 1,028 | 1,028 | 1,006 | 1,015 | -1.84% | 63,600 | 175億875万 | +9.38% | 13.92 | 1.48 |
01/15 | 990 | 1,048 | 981 | 1,034 | +7.6% | 185,500 | 178億3650万 | +11.9% | 14.18 | 1.51 |
01/12 | 987 | 987 | 961 | 961 | -2.34% | 84,900 | 165億7725万 | +4.57% | 13.18 | 1.4 |
01/11 | 972 | 986 | 969 | 984 | +1.23% | 74,600 | 169億7400万 | +7.19% | 13.49 | 1.44 |
01/10 | 963 | 976 | 963 | 972 | +0.62% | 40,900 | 167億6700万 | +6.23% | 13.33 | 1.42 |
01/09 | 950 | 967 | 950 | 966 | +1.68% | 54,000 | 166億6350万 | +5.81% | 13.24 | 1.41 |
01/05 | 948 | 963 | 942 | 950 | +0.21% | 99,600 | 163億8750万 | +4.28% | 13.03 | 1.39 |
01/04 | 924 | 949 | 921 | 948 | +3.27% | 89,600 | 163億5300万 | +4.29% | 13 | 1.38 |
2023 |
12/29 | 914 | 919 | 910 | 918 | +0.22% | 31,000 | 158億3550万 | +1.1% | 12.59 | 1.34 |
12/28 | 910 | 919 | 906 | 916 | +0.66% | 41,800 | 158億100万 | +0.66% | 12.56 | 1.34 |
12/27 | 905 | 911 | 904 | 910 | +0.55% | 41,600 | 156億9750万 | -0.11% | 12.48 | 1.33 |
12/26 | 898 | 906 | 898 | 905 | +0.33% | 20,100 | 156億1125万 | -0.77% | 12.41 | 1.32 |
12/25 | 910 | 910 | 897 | 902 | 0% | 39,500 | 155億5950万 | -1.2% | 12.37 | 1.32 |
12/22 | 890 | 904 | 890 | 902 | +1.35% | 27,000 | 155億5950万 | -1.31% | 12.37 | 1.32 |
12/21 | 892 | 897 | 890 | 890 | -0.56% | 15,700 | 153億5250万 | -2.84% | 12.2 | 1.3 |
12/20 | 894 | 904 | 894 | 895 | -0.56% | 158,900 | 154億3875万 | -2.4% | 12.27 | 1.31 |
12/19 | 891 | 900 | 887 | 900 | +1.12% | 51,500 | 155億2500万 | -2.07% | 12.34 | 1.31 |
12/18 | 885 | 890 | 872 | 890 | +0.23% | 41,200 | 153億5250万 | -3.26% | 12.2 | 1.3 |
12/15 | 894 | 896 | 885 | 888 | -0.56% | 59,500 | 153億1800万 | -3.58% | 12.18 | 1.3 |
12/14 | 902 | 906 | 886 | 893 | -1% | 79,000 | 154億425万 | -3.25% | 12.24 | 1.3 |
12/13 | 917 | 917 | 898 | 902 | -0.77% | 46,300 | 155億5950万 | -2.38% | 12.37 | 1.32 |
12/12 | 919 | 919 | 906 | 909 | -0.98% | 28,000 | 156億8025万 | -1.73% | 12.46 | 1.33 |
12/11 | 919 | 923 | 912 | 918 | +1.44% | 33,600 | 158億3550万 | -0.86% | 12.59 | 1.34 |
12/08 | 912 | 924 | 902 | 905 | -1.52% | 102,500 | 156億1125万 | -2.27% | 12.41 | 1.32 |
12/07 | 922 | 922 | 913 | 919 | -0.86% | 57,200 | 158億5275万 | -0.86% | 12.6 | 1.34 |
12/06 | 919 | 927 | 909 | 927 | +1.64% | 58,500 | 159億9075万 | 0% | 12.71 | 1.35 |
12/05 | 928 | 929 | 912 | 912 | -1.72% | 49,200 | 157億3200万 | -1.41% | 12.5 | 1.33 |
12/04 | 918 | 932 | 918 | 928 | +1.42% | 92,600 | 160億800万 | +0.32% | 12.72 | 1.35 |
12/01 | 919 | 924 | 912 | 915 | -0.33% | 62,200 | 157億8375万 | -0.87% | 12.55 | 1.33 |
11/30 | 904 | 918 | 901 | 918 | +1.66% | 98,500 | 158億3550万 | -0.54% | 12.59 | 1.36 |
11/29 | 883 | 908 | 881 | 903 | -1.31% | 220,700 | 155億7675万 | -2.17% | 12.38 | 1.33 |
11/28 | 928 | 934 | 913 | 915 | -1.82% | 402,100 | 157億8375万 | -0.76% | 12.55 | 1.35 |
11/27 | 943 | 946 | 929 | 932 | -1.38% | 171,000 | 160億7700万 | +1.19% | 12.78 | 1.37 |
11/24 | 949 | 959 | 943 | 945 | +0.21% | 124,300 | 163億125万 | +2.83% | 12.96 | 1.39 |
11/22 | 941 | 956 | 940 | 943 | +0.11% | 120,000 | 162億6675万 | +2.84% | 12.93 | 1.39 |
11/21 | 935 | 946 | 926 | 942 | +0.86% | 101,700 | 162億4950万 | +3.06% | 12.92 | 1.38 |
11/20 | 937 | 944 | 931 | 934 | -0.11% | 117,800 | 161億1150万 | +2.41% | 12.81 | 1.37 |
11/17 | 933 | 941 | 932 | 935 | 0% | 50,100 | 161億2875万 | +2.75% | 12.82 | 1.37 |
11/16 | 930 | 937 | 928 | 935 | +0.54% | 34,900 | 161億2875万 | +2.86% | 12.82 | 1.37 |
11/15 | 938 | 940 | 928 | 930 | -0.11% | 48,600 | 160億4250万 | +2.42% | 12.75 | 1.37 |
11/14 | 928 | 938 | 927 | 931 | +0.11% | 40,900 | 160億5975万 | +2.65% | 12.76 | 1.37 |
11/13 | 938 | 938 | 922 | 930 | +0.32% | 71,300 | 160億4250万 | +2.54% | 12.75 | 1.37 |
11/10 | 911 | 927 | 910 | 927 | +0.54% | 22,900 | 159億9075万 | +2.21% | 12.71 | 1.36 |
11/09 | 915 | 923 | 906 | 922 | +1.1% | 43,200 | 159億450万 | +1.77% | 12.64 | 1.36 |
11/08 | 940 | 940 | 912 | 912 | -2.77% | 94,500 | 157億3200万 | +0.55% | 12.5 | 1.34 |
11/07 | 936 | 949 | 933 | 938 | +0.43% | 59,300 | 161億8050万 | +3.19% | 12.86 | 1.38 |
11/06 | 928 | 934 | 924 | 934 | +1.19% | 64,200 | 161億1150万 | +2.75% | 12.81 | 1.37 |
11/02 | 924 | 925 | 919 | 923 | +0.33% | 39,400 | 159億2175万 | +1.43% | 12.66 | 1.36 |
11/01 | 921 | 923 | 914 | 920 | +0.77% | 47,900 | 158億7000万 | +0.99% | 12.61 | 1.35 |
10/31 | 900 | 913 | 891 | 913 | +1.67% | 56,100 | 157億4925万 | 0% | 12.52 | 1.34 |
10/30 | 904 | 907 | 892 | 898 | -0.66% | 129,900 | 154億9050万 | -1.86% | 12.31 | 1.32 |
10/27 | 887 | 904 | 887 | 904 | +1.92% | 41,600 | 155億9400万 | -1.42% | 12.39 | 1.33 |
10/26 | 903 | 903 | 886 | 887 | -2.31% | 70,700 | 153億75万 | -3.38% | 12.16 | 1.3 |
10/25 | 910 | 918 | 900 | 908 | +0.55% | 56,900 | 156億6300万 | -1.3% | 12.45 | 1.33 |
10/24 | 885 | 904 | 870 | 903 | +2.61% | 70,100 | 155億7675万 | -1.95% | 12.38 | 1.33 |
10/23 | 896 | 897 | 880 | 880 | -1.12% | 58,400 | 151億8000万 | -4.56% | 12.07 | 1.29 |
10/20 | 892 | 893 | 884 | 890 | -0.34% | 34,900 | 153億5250万 | -3.68% | 12.2 | 1.31 |
10/19 | 899 | 903 | 890 | 893 | -0.11% | 64,200 | 154億425万 | -3.46% | 12.24 | 1.31 |
10/18 | 881 | 896 | 881 | 894 | +1.82% | 48,000 | 154億2150万 | -3.35% | 12.26 | 1.31 |
10/17 | 874 | 885 | 862 | 878 | +0.11% | 81,200 | 151億4550万 | -5.08% | 12.04 | 1.29 |
10/16 | 887 | 893 | 873 | 877 | -1.13% | 67,200 | 151億2825万 | -5.19% | 12.02 | 1.29 |
10/13 | 900 | 908 | 886 | 887 | -2.95% | 81,400 | 153億75万 | -4.21% | 12.16 | 1.3 |