PER
2024/06/20～2024/10/15
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 |
| 10/15 | 711 | 711 | 680 | 690 | +1.02% | 126,600 | 69億6900万 | -11.2% | 32.12 | 7.39 |
| 10/11 | 685 | 688 | 670 | 683 | -1.01% | 96,200 | 68億9830万 | -12.55% | 31.79 | 7.31 |
| 10/10 | 711 | 711 | 678 | 690 | -2.95% | 152,300 | 69億6900万 | -12.21% | 32.12 | 7.39 |
| 10/09 | 720 | 721 | 706 | 711 | -0.42% | 57,500 | 71億8110万 | -10.34% | 33.09 | 7.61 |
| 10/08 | 732 | 732 | 709 | 714 | -2.72% | 119,200 | 72億1140万 | -10.53% | 33.23 | 7.65 |
| 10/07 | 738 | 751 | 730 | 734 | -0.54% | 103,600 | 74億1340万 | -8.59% | 34.16 | 7.86 |
| 10/04 | 778 | 785 | 738 | 738 | -4.9% | 163,800 | 74億5380万 | -8.55% | 34.35 | 7.9 |
| 10/03 | 793 | 808 | 776 | 776 | -1.4% | 80,100 | 78億3760万 | -4.32% | 36.12 | 8.31 |
| 10/02 | 793 | 800 | 777 | 787 | -2.84% | 82,400 | 79億4870万 | -3.32% | 36.63 | 8.43 |
| 10/01 | 787 | 814 | 770 | 810 | +3.18% | 102,400 | 81億8100万 | -0.98% | 37.7 | 8.67 |
| 09/30 | 790 | 803 | 776 | 785 | -4.27% | 145,800 | 79億2850万 | -4.27% | 36.54 | 8.41 |
| 09/27 | 807 | 824 | 801 | 820 | +3.54% | 88,000 | 82億8200万 | -0.49% | 38.17 | 8.78 |
| 09/26 | 795 | 803 | 786 | 792 | -0.88% | 70,900 | 79億9920万 | -4.46% | 36.86 | 8.48 |
| 09/25 | 802 | 807 | 775 | 799 | -0.25% | 45,700 | 80億6990万 | -4.43% | 37.19 | 8.56 |
| 09/24 | 838 | 838 | 800 | 801 | -3.49% | 54,400 | 80億9010万 | -4.19% | 37.28 | 8.58 |
| 09/20 | 843 | 843 | 827 | 830 | +0.61% | 43,300 | 83億8300万 | -0.6% | 38.63 | 8.89 |
| 09/19 | 795 | 834 | 794 | 825 | +4.3% | 73,300 | 83億3250万 | -0.96% | 38.4 | 8.83 |
| 09/18 | 803 | 809 | 763 | 791 | -0.25% | 56,400 | 79億8910万 | -4.81% | 36.82 | 8.47 |
| 09/17 | 850 | 850 | 785 | 793 | -5.6% | 84,700 | 80億930万 | -4.46% | 36.91 | 8.49 |
| 09/13 | 849 | 849 | 820 | 840 | +0.48% | 69,200 | 84億8400万 | +1.45% | 39.1 | 8.99 |
| 09/12 | 803 | 836 | 796 | 836 | +6.09% | 109,800 | 84億4360万 | +1.33% | 38.91 | 8.95 |
| 09/11 | 794 | 819 | 774 | 788 | -1.25% | 105,300 | 79億5880万 | -4.14% | 36.68 | 8.44 |
| 09/10 | 818 | 824 | 785 | 798 | -0.62% | 63,500 | 80億5980万 | -2.33% | 37.14 | 8.55 |
| 09/09 | 751 | 810 | 751 | 803 | +2.69% | 87,100 | 81億1030万 | -0.62% | 37.37 | 8.6 |
| 09/06 | 791 | 820 | 778 | 782 | -2.62% | 129,700 | 78億9820万 | -2.74% | 36.4 | 8.37 |
| 09/05 | 788 | 830 | 777 | 803 | 0% | 106,600 | 81億1030万 | 0% | 37.37 | 8.6 |
| 09/04 | 809 | 828 | 797 | 803 | -5.97% | 164,400 | 81億1030万 | 0% | 37.37 | 8.6 |
| 09/03 | 865 | 868 | 846 | 854 | -0.23% | 105,700 | 86億2540万 | +6.09% | 39.75 | 9.14 |
| 09/02 | 843 | 864 | 823 | 856 | +3.51% | 104,400 | 86億4560万 | +6.34% | 39.84 | 9.17 |
| 08/30 | 841 | 847 | 822 | 827 | -1.31% | 115,300 | 83億5270万 | +2.35% | 38.49 | 8.86 |
| 08/29 | 831 | 844 | 802 | 838 | +0.36% | 79,000 | 84億6380万 | +3.71% | 39 | 8.97 |
| 08/28 | 868 | 870 | 832 | 835 | -2.91% | 95,800 | 84億3350万 | +3.09% | 38.86 | 8.94 |
| 08/27 | 890 | 890 | 860 | 860 | -2.27% | 107,100 | 86億8600万 | +5.65% | 40.03 | 9.21 |
| 08/26 | 850 | 882 | 842 | 880 | +1.73% | 136,400 | 88億8800万 | +7.58% | 40.96 | 9.42 |
| 08/23 | 880 | 880 | 834 | 865 | -2.15% | 229,200 | 87億3650万 | +5.1% | 40.26 | 9.26 |
| 08/22 | 970 | 979 | 883 | 884 | -5.96% | 454,900 | 89億2840万 | +6.63% | 41.14 | 9.47 |
| 08/21 | 914 | 960 | 880 | 940 | -1.98% | 1,270,800 | 94億9400万 | +12.31% | 43.75 | 10.07 |
| 08/20 | 816 | 959 | 802 | 959 | +18.54% | 1,459,500 | 96億8590万 | +13.63% | 44.64 | 10.27 |
| 08/19 | 782 | 858 | 782 | 809 | +4.25% | 559,800 | 81億7090万 | -5.38% | 37.65 | 8.66 |
| 08/16 | 792 | 792 | 765 | 776 | -0.13% | 163,100 | 78億3760万 | -10.5% | 36.12 | 8.31 |
| 08/15 | 793 | 794 | 757 | 777 | -1.4% | 217,300 | 78億4770万 | -11.8% | 36.16 | 8.32 |
| 08/14 | 750 | 825 | 750 | 788 | +5.35% | 405,800 | 79億5880万 | -12.15% | 36.68 | 8.44 |
| 08/13 | 760 | 762 | 734 | 748 | +1.22% | 200,200 | 75億5480万 | -18.25% | 34.81 | 8.01 |
| 08/09 | 830 | 830 | 710 | 739 | -4.89% | 386,600 | 74億6390万 | -20.54% | 34.4 | 7.91 |
| 08/08 | 744 | 827 | 731 | 777 | +1.44% | 643,000 | 78億4770万 | -17.43% | 36.16 | 8.32 |
| 08/07 | 676 | 766 | 672 | 766 | +15.02% | 556,600 | 77億3660万 | -19.79% | 35.65 | 8.2 |
| 08/06 | 666 | 666 | 666 | 666 | +17.67% | 30,700 | 67億2660万 | -31.41% | 31 | 7.13 |
| 08/05 | 630 | 665 | 566 | 566 | -20.17% | 345,200 | 57億1660万 | -43.23% | 26.34 | 6.06 |
| 08/02 | 721 | 734 | 680 | 709 | -6.34% | 330,600 | 71億6090万 | -30.15% | 33 | 7.59 |
| 08/01 | 817 | 818 | 736 | 757 | -5.61% | 244,900 | 76億4570万 | -26.36% | 35.23 | 8.11 |
| 07/31 | 834 | 834 | 792 | 802 | -5.54% | 285,300 | 81億20万 | -22.81% | 37.33 | 8.59 |
| 07/30 | 862 | 863 | 815 | 849 | -0.12% | 300,800 | 85億7490万 | -18.52% | 39.52 | 9.09 |
| 07/29 | 890 | 910 | 841 | 850 | -9.09% | 924,400 | 85億8500万 | -18.11% | 39.56 | 9.1 |
| 07/26 | 817 | 965 | 802 | 935 | +14.72% | 3,321,200 | 94億4350万 | -9.14% | 43.52 | 10.01 |
| 07/25 | 851 | 864 | 801 | 815 | -9.04% | 435,600 | 82億3150万 | -19.55% | 37.93 | 8.73 |
| 07/24 | 905 | 927 | 860 | 896 | -3.45% | 554,900 | 90億4960万 | - | 41.7 | 9.59 |
| 07/23 | 980 | 995 | 921 | 928 | -5.21% | 460,700 | 93億7280万 | - | 43.19 | 9.94 |
| 07/22 | 998 | 1,032 | 892 | 979 | -2% | 656,200 | 98億8790万 | - | 45.57 | 10.48 |
| 07/19 | 1,004 | 1,039 | 963 | 999 | -2.06% | 512,200 | 100億8990万 | - | 46.5 | 10.7 |
| 07/18 | 1,051 | 1,060 | 1,000 | 1,020 | -5.47% | 449,200 | 103億200万 | - | 47.47 | 10.92 |
| 07/17 | 1,089 | 1,125 | 1,075 | 1,079 | -3.57% | 588,800 | 108億9790万 | - | 50.22 | 11.55 |
| 07/16 | 1,140 | 1,166 | 1,084 | 1,119 | -8.05% | 1,282,200 | 113億190万 | - | 52.08 | 11.98 |
| 07/12 | 1,148 | 1,220 | 1,136 | 1,217 | +8.66% | 1,434,400 | 122億9170万 | - | 56.64 | 13.03 |
| 07/11 | 1,150 | 1,150 | 1,050 | 1,120 | -1.32% | 722,000 | 113億1200万 | - | 52.13 | 11.99 |
| 07/10 | 1,191 | 1,198 | 1,115 | 1,135 | -3.16% | 676,800 | 114億6350万 | - | 52.83 | 12.15 |
| 07/09 | 1,216 | 1,270 | 1,172 | 1,172 | -3.93% | 1,683,800 | 118億3720万 | - | 54.55 | 12.55 |
| 07/08 | 1,141 | 1,279 | 1,131 | 1,220 | +8.44% | 5,990,700 | 123億2200万 | - | 56.78 | 13.06 |
| 07/05 | 1,031 | 1,225 | 1,029 | 1,125 | +10.29% | 4,915,100 | 113億6250万 | - | 52.36 | 12.05 |
| 07/04 | 1,115 | 1,141 | 1,004 | 1,020 | -8.85% | 1,205,800 | 103億200万 | - | 47.47 | 10.92 |
| 07/03 | 1,169 | 1,218 | 1,091 | 1,119 | -4.6% | 2,367,600 | 113億190万 | - | 52.08 | 11.98 |
| 07/02 | 1,377 | 1,427 | 1,166 | 1,173 | -10.93% | 11,369,400 | 118億4730万 | - | 54.6 | 12.56 |
| 07/01 | 996 | 1,317 | 925 | 1,317 | +29.5% | 16,472,100 | 133億170万 | - | 61.3 | 14.1 |
| 06/28 | 1,074 | 1,180 | 921 | 1,017 | -2.59% | 12,532,400 | 102億7170万 | - | 47.34 | 10.89 |
| 06/27 | 1,330 | 1,330 | 984 | 1,044 | +1.36% | 17,027,500 | 105億4440万 | - | 48.59 | 11.18 |
| 06/26 | 1,030 | 1,030 | 985 | 1,030 | +17.05% | 1,408,200 | 104億300万 | - | 47.94 | 11.03 |
| 06/25 | 760 | 880 | 720 | 880 | +20.55% | 12,248,100 | 88億8800万 | - | 40.96 | 9.42 |
| 06/24 | 715 | 730 | 670 | 730 | +15.87% | 1,547,200 | 73億7300万 | - | 33.98 | 7.82 |
| 06/21 | 630 | 630 | 630 | 630 | +18.87% | 101,800 | 63億6300万 | - | 29.32 | 6.75 |
| 06/20 | 450 | 530 | 443 | 530 | 0% | 5,863,200 | 53億5300万 | - | 24.67 | 5.68 |
