PER
2023/10/18～2024/03/15
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 |
| 03/15 | 1,005 | 1,015 | 999 | 1,009 | +0.5% | 608,700 | 3255億6070万 | +4.34% | 22.78 | 0.93 |
| 03/14 | 1,004 | 1,011 | 993 | 1,004 | -0.2% | 352,100 | 3239億4742万 | +4.04% | 22.67 | 0.93 |
| 03/13 | 1,011 | 1,021 | 998 | 1,006 | +0.5% | 519,400 | 3245億9273万 | +4.47% | 22.71 | 0.93 |
| 03/12 | 987 | 1,002 | 974 | 1,001 | +0.2% | 601,400 | 3229億7945万 | +4.16% | 22.6 | 0.92 |
| 03/11 | 1,028 | 1,032 | 976 | 999 | -3.38% | 845,400 | 3223億3413万 | +4.28% | 22.55 | 0.92 |
| 03/08 | 1,004 | 1,038 | 1,004 | 1,034 | +2.48% | 807,900 | 3336億2712万 | +8.16% | 23.34 | 0.96 |
| 03/07 | 992 | 1,021 | 992 | 1,009 | +2.02% | 789,000 | 3255億6070万 | +5.99% | 22.78 | 0.93 |
| 03/06 | 992 | 1,000 | 981 | 989 | -0.5% | 695,800 | 3191億757万 | +4.32% | 22.33 | 0.91 |
| 03/05 | 940 | 1,017 | 938 | 994 | +5.97% | 1,170,400 | 3207億2085万 | +5.07% | 22.44 | 0.92 |
| 03/04 | 947 | 953 | 930 | 938 | 0% | 670,100 | 3026億5207万 | -0.53% | 21.18 | 0.87 |
| 03/01 | 928 | 941 | 921 | 938 | +1.3% | 635,700 | 3026億5207万 | -0.53% | 21.18 | 0.87 |
| 02/29 | 942 | 946 | 926 | 926 | -1.49% | 1,161,800 | 2987億8019万 | -1.8% | 20.9 | 0.86 |
| 02/28 | 945 | 955 | 938 | 940 | -0.74% | 548,100 | 3032億9738万 | -0.32% | 21.22 | 0.87 |
| 02/27 | 958 | 963 | 947 | 947 | -1.87% | 675,200 | 3055億5598万 | +0.32% | 21.38 | 0.87 |
| 02/26 | 970 | 981 | 961 | 965 | 0% | 544,600 | 3113億6380万 | +2.33% | 21.78 | 0.89 |
| 02/22 | 955 | 967 | 952 | 965 | +0.73% | 636,900 | 3113億6380万 | +2.44% | 21.78 | 0.89 |
| 02/21 | 966 | 977 | 951 | 958 | -0.21% | 804,800 | 3091億521万 | +1.81% | 21.63 | 0.88 |
| 02/20 | 967 | 984 | 957 | 960 | +0.21% | 1,161,100 | 3097億5052万 | +2.13% | 21.67 | 0.89 |
| 02/19 | 962 | 968 | 949 | 958 | -0.31% | 824,400 | 3091億521万 | +1.91% | 21.63 | 0.88 |
| 02/16 | 930 | 965 | 924 | 961 | +4.23% | 1,023,900 | 3100億7318万 | +2.34% | 21.69 | 0.89 |
| 02/15 | 949 | 954 | 921 | 922 | -2.02% | 771,500 | 2974億8956万 | -1.71% | 20.81 | 0.85 |
| 02/14 | 935 | 953 | 925 | 941 | +0.43% | 977,700 | 3036億2004万 | +0.21% | 21.24 | 0.87 |
| 02/13 | 939 | 952 | 931 | 937 | +0.75% | 1,161,400 | 3023億2941万 | -0.21% | 21.15 | 0.87 |
| 02/09 | 939 | 948 | 929 | 930 | -1.48% | 528,300 | 3000億7082万 | -0.96% | 20.99 | 0.86 |
| 02/08 | 955 | 960 | 938 | 944 | -1.36% | 728,900 | 3045億8801万 | +0.53% | 21.31 | 0.87 |
| 02/07 | 953 | 961 | 951 | 957 | +0.21% | 524,200 | 3087億8255万 | +1.92% | 21.6 | 0.88 |
| 02/06 | 946 | 972 | 946 | 955 | +0.42% | 722,100 | 3081億3724万 | +1.81% | 21.56 | 0.88 |
| 02/05 | 944 | 955 | 940 | 951 | +1.06% | 659,500 | 3068億4661万 | +1.49% | 21.47 | 0.88 |
| 02/02 | 938 | 964 | 934 | 941 | +0.75% | 1,254,000 | 3036億2004万 | +0.53% | 21.24 | 0.87 |
| 02/01 | 918 | 945 | 916 | 934 | +0.11% | 2,229,000 | 3013億6144万 | -0.11% | 21.08 | 0.86 |
| 01/31 | 915 | 942 | 914 | 933 | +1.08% | 1,856,600 | 3010億3879万 | -0.21% | 21.06 | 0.86 |
| 01/30 | 935 | 936 | 922 | 923 | -1.18% | 593,100 | 2978億1222万 | -1.18% | 20.84 | 0.85 |
| 01/29 | 925 | 942 | 925 | 934 | +0.86% | 840,400 | 3013億6144万 | 0% | 21.08 | 0.86 |
| 01/26 | 924 | 936 | 922 | 926 | -1.07% | 784,400 | 2987億8019万 | -0.75% | 20.9 | 0.86 |
| 01/25 | 926 | 940 | 925 | 936 | +0.65% | 670,700 | 3020億676万 | +0.43% | 21.13 | 0.86 |
| 01/24 | 933 | 935 | 924 | 930 | -0.53% | 564,500 | 3000億7082万 | -0.11% | 20.99 | 0.86 |
| 01/23 | 952 | 954 | 930 | 935 | -1.79% | 820,500 | 3016億8410万 | +0.54% | 21.11 | 0.86 |
| 01/22 | 937 | 953 | 931 | 952 | +1.38% | 969,000 | 3071億6926万 | +2.37% | 21.49 | 0.88 |
| 01/19 | 936 | 943 | 933 | 939 | +0.54% | 825,500 | 3029億7473万 | +1.08% | 21.2 | 0.87 |
| 01/18 | 935 | 941 | 933 | 934 | -0.32% | 434,300 | 3013億6144万 | +0.65% | 21.08 | 0.86 |
| 01/17 | 940 | 950 | 937 | 937 | +0.21% | 613,900 | 3023億2941万 | +1.08% | 21.15 | 0.87 |
| 01/16 | 945 | 947 | 931 | 935 | -0.85% | 501,200 | 3016億8410万 | +1.19% | 21.11 | 0.86 |
| 01/15 | 935 | 947 | 933 | 943 | +0.86% | 620,400 | 3042億6535万 | +2.17% | 21.29 | 0.87 |
| 01/12 | 946 | 950 | 933 | 935 | -0.95% | 466,600 | 3016億8410万 | +1.63% | 21.11 | 0.86 |
| 01/11 | 952 | 955 | 944 | 944 | +0.11% | 535,700 | 3045億8801万 | +3.06% | 21.31 | 0.87 |
| 01/10 | 939 | 952 | 938 | 943 | +0.21% | 700,100 | 3042億6535万 | +3.29% | 21.29 | 0.87 |
| 01/09 | 935 | 945 | 933 | 941 | +0.86% | 598,000 | 3036億2004万 | +3.52% | 21.24 | 0.87 |
| 01/05 | 943 | 944 | 930 | 933 | -1.27% | 625,300 | 3010億3879万 | +3.09% | 21.06 | 0.86 |
| 01/04 | 945 | 949 | 933 | 945 | +1.29% | 548,800 | 3049億1067万 | +4.77% | 21.33 | 0.87 |
| 2023 |
| 12/29 | 931 | 934 | 926 | 933 | +0.65% | 326,600 | 3010億3879万 | +3.9% | 21.06 | 0.87 |
| 12/28 | 936 | 939 | 926 | 927 | -1.07% | 268,800 | 2991億284万 | +3.69% | 20.93 | 0.86 |
| 12/27 | 931 | 939 | 930 | 937 | +1.41% | 434,800 | 3023億2941万 | +5.28% | 21.15 | 0.87 |
| 12/26 | 919 | 924 | 915 | 924 | +0.54% | 342,900 | 2981億3487万 | +4.41% | 20.86 | 0.86 |
| 12/25 | 941 | 941 | 918 | 919 | -1.61% | 259,600 | 2965億2159万 | +4.08% | 20.75 | 0.86 |
| 12/22 | 924 | 939 | 924 | 934 | +1.41% | 498,700 | 3013億6144万 | +5.78% | 21.08 | 0.87 |
| 12/21 | 920 | 931 | 917 | 921 | +0.66% | 693,000 | 2971億6690万 | +4.3% | 20.79 | 0.86 |
| 12/20 | 904 | 918 | 904 | 915 | +1.22% | 546,000 | 2952億3096万 | +3.74% | 20.66 | 0.85 |
| 12/19 | 909 | 910 | 896 | 904 | -0.11% | 722,900 | 2916億8174万 | +2.49% | 20.41 | 0.84 |
| 12/18 | 901 | 909 | 897 | 905 | -0.55% | 634,400 | 2920億440万 | +2.61% | 20.43 | 0.84 |
| 12/15 | 913 | 914 | 902 | 910 | -0.44% | 872,900 | 2936億1768万 | +3.29% | 20.54 | 0.85 |
| 12/14 | 928 | 931 | 912 | 914 | -0.44% | 849,800 | 2949億831万 | +4.1% | 20.63 | 0.85 |
| 12/13 | 922 | 924 | 913 | 918 | -1.18% | 715,400 | 2961億9893万 | +4.79% | 20.72 | 0.86 |
| 12/12 | 939 | 943 | 924 | 929 | -0.21% | 1,008,500 | 2997億4816万 | +6.29% | 20.97 | 0.87 |
| 12/11 | 908 | 932 | 903 | 931 | +5.08% | 1,440,100 | 3003億9347万 | +6.77% | 21.02 | 0.87 |
| 12/08 | 883 | 894 | 882 | 886 | 0% | 1,157,400 | 2858億7392万 | +1.96% | 20 | 0.83 |
| 12/07 | 890 | 892 | 879 | 886 | -0.67% | 908,900 | 2858億7392万 | +2.07% | 20 | 0.83 |
| 12/06 | 863 | 893 | 862 | 892 | +3% | 1,083,700 | 2878億986万 | +3% | 20.14 | 0.83 |
| 12/05 | 880 | 884 | 865 | 866 | +1.88% | 1,224,000 | 2794億2078万 | +0.35% | 19.55 | 0.81 |
| 12/04 | 850 | 852 | 844 | 850 | -0.47% | 731,700 | 2742億5827万 | -1.28% | 19.19 | 0.79 |
| 12/01 | 859 | 863 | 847 | 854 | +1.18% | 726,200 | 2755億4890万 | -0.7% | 19.28 | 0.8 |
| 11/30 | 848 | 852 | 841 | 844 | -0.47% | 1,208,800 | 2723億2233万 | -1.52% | 19.05 | 0.79 |
| 11/29 | 851 | 858 | 848 | 848 | -0.93% | 674,200 | 2736億1296万 | -0.82% | 19.14 | 0.79 |
| 11/28 | 840 | 859 | 840 | 856 | +2.39% | 834,800 | 2761億9421万 | +0.35% | 19.32 | 0.8 |
| 11/27 | 837 | 842 | 832 | 836 | 0% | 754,100 | 2697億4108万 | -1.76% | 18.87 | 0.78 |
| 11/24 | 834 | 840 | 824 | 836 | +1.33% | 998,000 | 2697億4108万 | -1.53% | 18.87 | 0.78 |
| 11/22 | 836 | 836 | 824 | 825 | -0.72% | 1,372,900 | 2661億9185万 | -2.71% | 18.62 | 0.77 |
| 11/21 | 849 | 851 | 827 | 831 | -4.7% | 2,282,500 | 2681億2779万 | -1.89% | 18.76 | 0.78 |
| 11/20 | 916 | 922 | 872 | 872 | -5.11% | 1,823,500 | 2813億5672万 | +3.07% | 19.69 | 0.81 |
| 11/17 | 923 | 928 | 915 | 919 | -0.22% | 1,016,700 | 2965億2159万 | +9.02% | 20.75 | 0.86 |
| 11/16 | 910 | 926 | 905 | 921 | +0.77% | 789,700 | 2971億6690万 | +9.77% | 20.79 | 0.86 |
| 11/15 | 904 | 917 | 899 | 914 | +1.9% | 880,000 | 2949億831万 | +9.59% | 20.63 | 0.85 |
| 11/14 | 910 | 914 | 891 | 897 | -0.66% | 1,085,400 | 2894億2314万 | +8.07% | 20.25 | 0.84 |
| 11/13 | 882 | 905 | 875 | 903 | +2.96% | 1,422,700 | 2913億5908万 | +9.45% | 20.39 | 0.84 |
| 11/10 | 858 | 877 | 855 | 877 | +2.93% | 537,700 | 2829億7001万 | +6.82% | 19.8 | 0.82 |
| 11/09 | 850 | 856 | 843 | 852 | +0.35% | 737,000 | 2749億359万 | +4.41% | 19.23 | 0.79 |
| 11/08 | 875 | 878 | 841 | 849 | -2.75% | 1,229,600 | 2739億3561万 | +4.3% | 19.17 | 0.79 |
| 11/07 | 876 | 887 | 873 | 873 | -0.23% | 826,200 | 2816億7938万 | +7.51% | 19.71 | 0.81 |
| 11/06 | 890 | 893 | 869 | 875 | +0.46% | 1,112,600 | 2823億2469万 | +8.02% | 19.75 | 0.82 |
| 11/02 | 870 | 876 | 866 | 871 | +1.63% | 1,236,500 | 2810億3406万 | +7.93% | 19.66 | 0.81 |
| 11/01 | 849 | 859 | 843 | 857 | +2.51% | 919,000 | 2765億1687万 | +6.46% | 19.35 | 0.8 |
| 10/31 | 817 | 836 | 816 | 836 | +2.7% | 904,800 | 2697億4108万 | +3.98% | 18.87 | 0.78 |
| 10/30 | 824 | 829 | 810 | 814 | -1.57% | 3,058,800 | 2626億4263万 | +1.37% | 18.38 | 0.76 |
| 10/27 | 815 | 829 | 814 | 827 | +2.73% | 839,900 | 2668億3717万 | +2.86% | 18.67 | 0.77 |
| 10/26 | 801 | 812 | 799 | 805 | +1.13% | 940,300 | 2597億3872万 | 0% | 18.17 | 0.75 |
| 10/25 | 787 | 803 | 786 | 796 | +0.76% | 592,800 | 2568億3480万 | -1.24% | 17.97 | 0.74 |
| 10/24 | 792 | 795 | 773 | 790 | 0% | 495,800 | 2548億9886万 | -2.23% | 17.83 | 0.74 |
| 10/23 | 798 | 803 | 790 | 790 | -1.13% | 708,200 | 2548億9886万 | -2.47% | 17.83 | 0.74 |
| 10/20 | 803 | 806 | 799 | 799 | -0.5% | 436,200 | 2578億278万 | -1.6% | 18.04 | 0.75 |
| 10/19 | 799 | 808 | 798 | 803 | -0.5% | 461,600 | 2590億9340万 | -1.23% | 18.13 | 0.75 |
| 10/18 | 810 | 811 | 799 | 807 | +0.88% | 640,700 | 2603億8403万 | -0.74% | 18.22 | 0.75 |
