PER
2023/09/14～2024/02/13
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 |
| 02/13 | 377 | 379 | 373 | 376 | -0.27% | 138,100 | 172億1892万 | +1.35% | 13.1 | 1.2 |
| 02/09 | 377 | 383 | 376 | 377 | -1.31% | 184,900 | 172億6471万 | +1.62% | 13.13 | 1.21 |
| 02/08 | 390 | 391 | 377 | 382 | +2.69% | 429,300 | 174億9369万 | +3.24% | 13.31 | 1.22 |
| 02/07 | 370 | 372 | 369 | 372 | +0.81% | 141,000 | 170億3574万 | +0.81% | 12.96 | 1.19 |
| 02/06 | 369 | 372 | 369 | 369 | -0.81% | 78,400 | 168億9835万 | +0.27% | 12.86 | 1.18 |
| 02/05 | 369 | 372 | 369 | 372 | +0.81% | 54,700 | 170億3574万 | +1.09% | 12.96 | 1.19 |
| 02/02 | 373 | 373 | 367 | 369 | -1.07% | 91,500 | 168億9835万 | +0.82% | 12.86 | 1.18 |
| 02/01 | 375 | 375 | 371 | 373 | -0.53% | 61,800 | 170億8153万 | +1.91% | 13 | 1.19 |
| 01/31 | 370 | 375 | 370 | 375 | +1.35% | 88,300 | 171億7312万 | +2.74% | 13.07 | 1.2 |
| 01/30 | 373 | 375 | 370 | 370 | -0.8% | 83,200 | 169億4415万 | +1.65% | 12.89 | 1.18 |
| 01/29 | 369 | 374 | 369 | 373 | +1.08% | 62,400 | 170億8153万 | +2.75% | 13 | 1.19 |
| 01/26 | 370 | 372 | 369 | 369 | 0% | 68,000 | 168億9835万 | +1.93% | 12.86 | 1.18 |
| 01/25 | 369 | 370 | 367 | 369 | 0% | 72,000 | 168億9835万 | +2.22% | 12.86 | 1.18 |
| 01/24 | 370 | 372 | 368 | 369 | -0.54% | 84,600 | 168億9835万 | +2.5% | 12.86 | 1.18 |
| 01/23 | 373 | 375 | 371 | 371 | -0.54% | 108,700 | 169億8994万 | +3.06% | 12.93 | 1.19 |
| 01/22 | 370 | 374 | 370 | 373 | +0.81% | 89,100 | 170億8153万 | +3.9% | 13 | 1.19 |
| 01/19 | 372 | 373 | 369 | 370 | -0.27% | 86,900 | 169億4415万 | +3.35% | 12.89 | 1.18 |
| 01/18 | 370 | 373 | 370 | 371 | +0.27% | 66,700 | 169億8994万 | +3.92% | 12.93 | 1.19 |
| 01/17 | 373 | 375 | 370 | 370 | 0% | 109,800 | 169億4415万 | +3.93% | 12.89 | 1.18 |
| 01/16 | 373 | 375 | 370 | 370 | -0.54% | 113,200 | 169億4415万 | +4.23% | 12.89 | 1.18 |
| 01/15 | 367 | 372 | 367 | 372 | +1.36% | 130,200 | 170億3574万 | +4.79% | 12.96 | 1.19 |
| 01/12 | 369 | 372 | 366 | 367 | -0.27% | 155,300 | 168億676万 | +3.67% | 12.79 | 1.17 |
| 01/11 | 370 | 371 | 367 | 368 | +0.27% | 160,900 | 168億5256万 | +3.95% | 12.82 | 1.18 |
| 01/10 | 369 | 373 | 367 | 367 | -0.27% | 209,900 | 168億676万 | +3.97% | 12.79 | 1.17 |
| 01/09 | 368 | 370 | 366 | 368 | +0.82% | 109,300 | 168億5256万 | +4.25% | 12.82 | 1.18 |
| 01/05 | 363 | 366 | 363 | 365 | +1.11% | 122,500 | 167億1517万 | +3.69% | 12.72 | 1.17 |
| 01/04 | 357 | 362 | 356 | 361 | +1.69% | 131,200 | 165億3199万 | +2.56% | 12.58 | 1.15 |
| 2023 |
| 12/29 | 353 | 356 | 352 | 355 | +0.57% | 86,400 | 162億5722万 | +0.85% | 12.37 | 1.14 |
| 12/28 | 348 | 353 | 348 | 353 | +1.44% | 99,800 | 161億6563万 | 0% | 12.3 | 1.14 |
| 12/27 | 345 | 348 | 344 | 348 | +0.87% | 196,200 | 159億3666万 | -1.42% | 12.12 | 1.12 |
| 12/26 | 346 | 346 | 343 | 345 | -0.29% | 120,000 | 157億9927万 | -2.27% | 12.02 | 1.11 |
| 12/25 | 350 | 350 | 346 | 346 | -1.14% | 112,300 | 158億4507万 | -1.98% | 12.05 | 1.12 |
| 12/22 | 350 | 352 | 347 | 350 | 0% | 156,900 | 160億2825万 | -1.13% | 12.19 | 1.13 |
| 12/21 | 352 | 353 | 349 | 350 | -0.28% | 101,300 | 160億2825万 | -0.85% | 12.19 | 1.13 |
| 12/20 | 350 | 353 | 350 | 351 | +0.29% | 119,600 | 160億7404万 | -0.57% | 12.23 | 1.13 |
| 12/19 | 349 | 351 | 347 | 350 | +0.29% | 91,600 | 160億2825万 | -0.85% | 12.19 | 1.13 |
| 12/18 | 349 | 350 | 345 | 349 | -0.57% | 144,400 | 159億8245万 | -1.13% | 12.16 | 1.13 |
| 12/15 | 354 | 354 | 351 | 351 | 0% | 91,600 | 160億7404万 | -0.85% | 12.23 | 1.13 |
| 12/14 | 348 | 353 | 348 | 351 | +1.15% | 186,000 | 160億7404万 | -1.13% | 12.23 | 1.13 |
| 12/13 | 347 | 348 | 345 | 347 | +0.29% | 84,100 | 158億9086万 | -2.25% | 12.09 | 1.12 |
| 12/12 | 351 | 351 | 346 | 346 | -1.42% | 103,300 | 158億4507万 | -2.81% | 12.05 | 1.12 |
| 12/11 | 351 | 352 | 348 | 351 | +0.57% | 136,200 | 160億7404万 | -1.68% | 12.23 | 1.13 |
| 12/08 | 350 | 352 | 346 | 349 | -0.85% | 268,000 | 159億8245万 | -2.51% | 12.16 | 1.13 |
| 12/07 | 354 | 354 | 351 | 352 | -0.85% | 108,600 | 161億1984万 | -1.68% | 12.26 | 1.14 |
| 12/06 | 355 | 357 | 354 | 355 | 0% | 114,200 | 162億5722万 | -1.11% | 12.37 | 1.14 |
| 12/05 | 355 | 358 | 355 | 355 | -0.56% | 84,700 | 162億5722万 | -1.11% | 12.37 | 1.14 |
| 12/04 | 354 | 358 | 354 | 357 | +0.56% | 94,900 | 163億4881万 | -0.83% | 12.44 | 1.15 |
| 12/01 | 359 | 359 | 355 | 355 | -1.11% | 90,800 | 162億5722万 | -1.39% | 12.37 | 1.14 |
| 11/30 | 359 | 360 | 356 | 359 | 0% | 146,600 | 164億4040万 | -0.28% | 12.51 | 1.16 |
| 11/29 | 361 | 362 | 359 | 359 | -1.1% | 72,400 | 164億4040万 | -0.28% | 12.51 | 1.16 |
| 11/28 | 360 | 363 | 357 | 363 | +0.83% | 168,300 | 166億2358万 | +0.83% | 12.65 | 1.17 |
| 11/27 | 363 | 363 | 358 | 360 | -0.83% | 107,200 | 164億8620万 | 0% | 12.54 | 1.16 |
| 11/24 | 363 | 364 | 361 | 363 | +0.83% | 103,200 | 166億2358万 | +0.83% | 12.65 | 1.17 |
| 11/22 | 354 | 365 | 353 | 360 | +1.69% | 261,100 | 164億8620万 | 0% | 12.54 | 1.16 |
| 11/21 | 352 | 354 | 351 | 354 | +0.57% | 99,500 | 162億1143万 | -1.67% | 12.33 | 1.14 |
| 11/20 | 350 | 356 | 350 | 352 | 0% | 169,700 | 161億1984万 | -2.22% | 12.26 | 1.14 |
| 11/17 | 346 | 352 | 346 | 352 | +1.73% | 188,900 | 161億1984万 | -2.49% | 12.26 | 1.14 |
| 11/16 | 348 | 349 | 346 | 346 | -0.86% | 152,600 | 158億4507万 | -4.16% | 12.05 | 1.12 |
| 11/15 | 348 | 350 | 347 | 349 | 0% | 207,500 | 159億8245万 | -3.32% | 12.16 | 1.13 |
| 11/14 | 349 | 349 | 347 | 349 | 0% | 193,700 | 159億8245万 | -3.59% | 12.16 | 1.13 |
| 11/13 | 346 | 354 | 346 | 349 | -5.68% | 581,900 | 159億8245万 | -3.59% | 12.16 | 1.13 |
| 11/10 | 368 | 370 | 366 | 370 | +0.82% | 76,800 | 169億4415万 | +1.93% | 12.89 | 1.19 |
| 11/09 | 366 | 368 | 364 | 367 | +0.27% | 47,500 | 168億676万 | +1.38% | 12.79 | 1.18 |
| 11/08 | 369 | 369 | 363 | 366 | -0.81% | 56,700 | 167億6097万 | +1.39% | 12.75 | 1.18 |
| 11/07 | 369 | 370 | 367 | 369 | +0.54% | 45,200 | 168億9835万 | +2.22% | 12.86 | 1.19 |
| 11/06 | 370 | 370 | 367 | 367 | +0.27% | 95,300 | 168億676万 | +1.66% | 12.79 | 1.18 |
| 11/02 | 369 | 369 | 365 | 366 | -0.54% | 58,000 | 167億6097万 | +1.39% | 12.75 | 1.18 |
| 11/01 | 365 | 369 | 365 | 368 | +0.82% | 70,800 | 168億5256万 | +1.66% | 12.82 | 1.19 |
| 10/31 | 360 | 365 | 359 | 365 | +1.11% | 68,700 | 167億1517万 | +0.83% | 12.72 | 1.18 |
| 10/30 | 360 | 365 | 358 | 361 | -1.1% | 250,000 | 165億3199万 | -0.55% | 12.58 | 1.16 |
| 10/27 | 360 | 365 | 360 | 365 | +1.67% | 64,500 | 167億1517万 | +0.27% | 12.72 | 1.18 |
| 10/26 | 360 | 363 | 358 | 359 | -0.83% | 58,900 | 164億4040万 | -1.37% | 12.51 | 1.16 |
| 10/25 | 360 | 364 | 360 | 362 | +0.28% | 51,600 | 165億7779万 | -0.82% | 12.61 | 1.17 |
| 10/24 | 360 | 362 | 353 | 361 | +0.28% | 116,200 | 165億3199万 | -1.37% | 12.58 | 1.16 |
| 10/23 | 364 | 364 | 360 | 360 | -1.1% | 58,100 | 164億8620万 | -1.91% | 12.54 | 1.16 |
| 10/20 | 364 | 364 | 360 | 364 | +0.28% | 40,100 | 166億6938万 | -1.09% | 12.68 | 1.17 |
| 10/19 | 361 | 365 | 361 | 363 | -0.55% | 34,500 | 166億2358万 | -1.63% | 12.65 | 1.17 |
| 10/18 | 359 | 366 | 359 | 365 | +1.67% | 67,300 | 167億1517万 | -1.35% | 12.72 | 1.18 |
| 10/17 | 358 | 361 | 357 | 359 | +0.56% | 55,600 | 164億4040万 | -3.23% | 12.51 | 1.16 |
| 10/16 | 359 | 360 | 356 | 357 | 0% | 78,100 | 163億4881万 | -4.29% | 12.44 | 1.15 |
| 10/13 | 360 | 360 | 356 | 357 | -0.83% | 55,800 | 163億4881万 | -4.55% | 12.44 | 1.15 |
| 10/12 | 359 | 360 | 356 | 360 | +0.56% | 68,500 | 164億8620万 | -4.26% | 12.54 | 1.16 |
| 10/11 | 360 | 361 | 358 | 358 | -0.56% | 70,200 | 163億9461万 | -5.04% | 12.47 | 1.15 |
| 10/10 | 362 | 364 | 360 | 360 | -0.55% | 70,500 | 164億8620万 | -4.76% | 12.54 | 1.16 |
| 10/06 | 355 | 363 | 355 | 362 | +2.26% | 87,400 | 165億7779万 | -4.74% | 12.61 | 1.17 |
| 10/05 | 351 | 356 | 351 | 354 | +1.43% | 109,900 | 162億1143万 | -7.09% | 12.33 | 1.14 |
| 10/04 | 349 | 354 | 347 | 349 | -1.41% | 196,400 | 159億8245万 | -8.64% | 12.16 | 1.13 |
| 10/03 | 362 | 362 | 354 | 354 | -2.48% | 186,400 | 162億1143万 | -7.57% | 12.33 | 1.14 |
| 10/02 | 367 | 370 | 363 | 363 | -1.09% | 179,700 | 166億2358万 | -5.71% | 12.65 | 1.17 |
| 09/29 | 374 | 374 | 366 | 367 | -1.08% | 203,900 | 168億676万 | -4.68% | 12.79 | 1.2 |
| 09/28 | 375 | 376 | 370 | 371 | -3.39% | 385,600 | 169億8994万 | -3.89% | 12.93 | 1.21 |
| 09/27 | 381 | 384 | 377 | 384 | +0.79% | 378,700 | 175億8528万 | -0.52% | 13.38 | 1.25 |
| 09/26 | 381 | 382 | 380 | 381 | 0% | 204,000 | 174億4789万 | -1.3% | 13.27 | 1.24 |
| 09/25 | 379 | 381 | 377 | 381 | +1.06% | 279,900 | 174億4789万 | -1.04% | 13.27 | 1.24 |
| 09/22 | 377 | 379 | 374 | 377 | -0.26% | 185,700 | 172億6471万 | -2.08% | 13.13 | 1.23 |
| 09/21 | 383 | 384 | 377 | 378 | -1.05% | 267,600 | 173億1051万 | -1.82% | 13.17 | 1.23 |
| 09/20 | 387 | 387 | 381 | 382 | -0.78% | 196,600 | 174億9369万 | -0.78% | 13.31 | 1.24 |
| 09/19 | 387 | 387 | 383 | 385 | -0.52% | 260,400 | 176億3107万 | 0% | 13.41 | 1.25 |
| 09/15 | 386 | 388 | 384 | 387 | 0% | 159,600 | 177億2266万 | +0.52% | 13.48 | 1.26 |
| 09/14 | 386 | 387 | 385 | 387 | +0.26% | 143,700 | 177億2266万 | +0.78% | 13.48 | 1.26 |
