PER
2023/10/27～2024/03/27
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 |
| 03/27 | 411 | 430 | 407 | 414 | +0.24% | 10,500 | 32億9175万 | +1.47% | 50.64 | 1.31 |
| 03/26 | 426 | 427 | 407 | 413 | -2.13% | 18,400 | 32億8380万 | +1.23% | 50.52 | 1.31 |
| 03/25 | 414 | 429 | 407 | 422 | +3.69% | 34,700 | 33億5536万 | +3.18% | 51.62 | 1.34 |
| 03/22 | 400 | 409 | 400 | 407 | +2.01% | 11,900 | 32億3609万 | -0.25% | 49.79 | 1.29 |
| 03/21 | 398 | 400 | 398 | 399 | -0.25% | 4,700 | 31億7248万 | -2.68% | 48.81 | 1.27 |
| 03/19 | 399 | 400 | 397 | 400 | +0.76% | 6,400 | 31億8044万 | -2.91% | 48.93 | 1.27 |
| 03/18 | 404 | 404 | 396 | 397 | -0.25% | 5,700 | 31億5658万 | -4.34% | 48.56 | 1.26 |
| 03/15 | 397 | 401 | 396 | 398 | +0.25% | 4,900 | 31億6453万 | -4.56% | 48.69 | 1.26 |
| 03/14 | 399 | 402 | 397 | 397 | -0.5% | 3,400 | 31億5658万 | -5.48% | 48.56 | 1.26 |
| 03/13 | 396 | 404 | 396 | 399 | +0.76% | 13,300 | 31億7248万 | -5.45% | 48.81 | 1.27 |
| 03/12 | 399 | 403 | 395 | 396 | -0.5% | 14,500 | 31億4863万 | -6.82% | 48.44 | 1.26 |
| 03/11 | 400 | 404 | 391 | 398 | -1% | 33,000 | 31億6453万 | -7.01% | 48.69 | 1.26 |
| 03/08 | 405 | 406 | 401 | 402 | -0.25% | 11,200 | 31億9634万 | -6.51% | 49.17 | 1.27 |
| 03/07 | 413 | 413 | 400 | 403 | -2.18% | 20,900 | 32億429万 | -6.93% | 49.3 | 1.28 |
| 03/06 | 410 | 413 | 406 | 412 | +0.49% | 8,100 | 32億7585万 | -5.5% | 50.4 | 1.31 |
| 03/05 | 407 | 412 | 404 | 410 | +0.49% | 9,100 | 32億5995万 | -6.39% | 50.15 | 1.3 |
| 03/04 | 408 | 414 | 406 | 408 | -0.73% | 19,600 | 32億4404万 | -7.48% | 49.91 | 1.29 |
| 03/01 | 415 | 415 | 410 | 411 | -0.72% | 13,000 | 32億6790万 | -7.43% | 50.28 | 1.3 |
| 02/29 | 416 | 417 | 409 | 414 | -0.72% | 11,400 | 32億9175万 | -7.17% | 50.64 | 1.31 |
| 02/28 | 408 | 423 | 408 | 417 | +0.97% | 19,000 | 33億1560万 | -6.92% | 51.01 | 1.32 |
| 02/27 | 415 | 418 | 407 | 413 | -0.48% | 17,600 | 32億8380万 | -8.22% | 50.52 | 1.31 |
| 02/26 | 426 | 426 | 415 | 415 | -1.43% | 12,500 | 32億9970万 | -8.19% | 50.76 | 1.32 |
| 02/22 | 418 | 423 | 411 | 421 | +0.96% | 9,200 | 33億4741万 | -7.06% | 51.5 | 1.34 |
| 02/21 | 416 | 422 | 416 | 417 | -0.24% | 5,500 | 33億1560万 | -8.35% | 51.01 | 1.32 |
| 02/20 | 423 | 430 | 411 | 418 | -1.18% | 11,700 | 33億2355万 | -8.53% | 51.13 | 1.33 |
| 02/19 | 421 | 425 | 406 | 423 | +1.68% | 15,600 | 33億6331万 | -7.84% | 51.74 | 1.34 |
| 02/16 | 410 | 430 | 396 | 416 | -0.24% | 34,700 | 33億765万 | -9.76% | 50.89 | 1.32 |
| 02/15 | 447 | 447 | 408 | 417 | -8.15% | 38,200 | 33億1560万 | -10.13% | 51.01 | 1.32 |
| 02/14 | 453 | 454 | 451 | 454 | 0% | 6,100 | 36億979万 | -2.58% | 55.54 | 1.44 |
| 02/13 | 451 | 455 | 451 | 454 | -0.22% | 4,400 | 36億979万 | -2.99% | 55.54 | 1.44 |
| 02/09 | 456 | 461 | 442 | 455 | -0.87% | 38,000 | 36億1775万 | -2.99% | 55.66 | 1.44 |
| 02/08 | 458 | 467 | 456 | 459 | -0.65% | 9,700 | 36億4955万 | -2.34% | 56.15 | 1.46 |
| 02/07 | 464 | 465 | 460 | 462 | -0.65% | 8,700 | 36億7340万 | -1.91% | 56.51 | 1.47 |
| 02/06 | 465 | 469 | 463 | 465 | 0% | 3,700 | 36億9726万 | -1.48% | 56.88 | 1.47 |
| 02/05 | 466 | 472 | 464 | 465 | -0.21% | 6,600 | 36億9726万 | -1.69% | 56.88 | 1.47 |
| 02/02 | 462 | 469 | 462 | 466 | +0.65% | 10,600 | 37億521万 | -1.48% | 57 | 1.48 |
| 02/01 | 466 | 475 | 451 | 463 | -0.64% | 40,400 | 36億8135万 | -1.91% | 56.64 | 1.47 |
| 01/31 | 467 | 474 | 463 | 466 | -0.43% | 16,800 | 37億521万 | -1.27% | 57 | 1.48 |
| 01/30 | 467 | 470 | 465 | 468 | -0.85% | 12,700 | 37億2111万 | -0.85% | 57.25 | 1.48 |
| 01/29 | 476 | 476 | 470 | 472 | -0.84% | 5,500 | 37億5291万 | 0% | 57.74 | 1.5 |
| 01/26 | 483 | 483 | 473 | 476 | -1.24% | 7,600 | 37億8472万 | +0.85% | 58.23 | 1.51 |
| 01/25 | 480 | 485 | 474 | 482 | +1.05% | 25,800 | 38億3243万 | +2.12% | 58.96 | 1.53 |
| 01/24 | 463 | 477 | 462 | 477 | +3.47% | 22,000 | 37億9267万 | +1.27% | 58.35 | 1.51 |
| 01/23 | 463 | 474 | 461 | 461 | -0.22% | 17,800 | 36億6545万 | -2.12% | 56.39 | 1.46 |
| 01/22 | 455 | 464 | 450 | 462 | +1.76% | 29,900 | 36億7340万 | -1.91% | 56.51 | 1.47 |
| 01/19 | 462 | 462 | 450 | 454 | -0.87% | 10,400 | 36億979万 | -3.81% | 55.54 | 1.44 |
| 01/18 | 460 | 463 | 456 | 458 | -0.43% | 11,600 | 36億4160万 | -3.38% | 56.02 | 1.45 |
| 01/17 | 468 | 468 | 457 | 460 | -1.71% | 28,800 | 36億5750万 | -3.16% | 56.27 | 1.46 |
| 01/16 | 474 | 474 | 468 | 468 | -0.85% | 6,100 | 37億2111万 | -2.09% | 57.25 | 1.48 |
| 01/15 | 478 | 478 | 470 | 472 | +1.29% | 13,800 | 37億5291万 | -2.07% | 57.74 | 1.5 |
| 01/12 | 486 | 490 | 457 | 466 | -4.7% | 110,500 | 37億521万 | -3.92% | 57 | 1.48 |
| 01/11 | 485 | 491 | 479 | 489 | +0.82% | 23,200 | 38億8808万 | +0.2% | 59.82 | 1.55 |
| 01/10 | 483 | 489 | 481 | 485 | +0.41% | 4,200 | 38億5628万 | -1.22% | 59.33 | 1.54 |
| 01/09 | 490 | 499 | 482 | 483 | -0.82% | 36,500 | 38億4038万 | -2.42% | 59.08 | 1.53 |
| 01/05 | 490 | 494 | 472 | 487 | +0.41% | 55,500 | 38億7218万 | -2.4% | 59.57 | 1.54 |
| 01/04 | 481 | 494 | 473 | 485 | -0.41% | 15,000 | 38億5628万 | -3.39% | 59.33 | 1.54 |
| 2023 |
| 12/29 | 480 | 495 | 480 | 487 | +1.46% | 13,500 | 38億7218万 | -3.75% | 59.57 | 1.54 |
| 12/28 | 501 | 501 | 480 | 480 | -1.23% | 37,900 | 38億1652万 | -5.88% | 58.72 | 1.52 |
| 12/27 | 462 | 486 | 462 | 486 | +5.19% | 34,800 | 38億6423万 | -5.26% | 59.45 | 1.54 |
| 12/26 | 457 | 470 | 457 | 462 | +1.09% | 15,500 | 36億7340万 | -10.29% | 56.51 | 1.47 |
| 12/25 | 472 | 472 | 457 | 457 | -1.3% | 16,200 | 36億3365万 | -11.95% | 55.9 | 1.45 |
| 12/22 | 468 | 478 | 459 | 463 | -1.28% | 43,100 | 36億8135万 | -11.3% | 56.64 | 1.47 |
| 12/21 | 465 | 483 | 451 | 469 | +0.64% | 58,700 | 37億2906万 | -10.84% | 57.37 | 1.49 |
| 12/20 | 466 | 472 | 466 | 466 | -0.43% | 12,200 | 37億521万 | -12.08% | 57 | 1.48 |
| 12/19 | 460 | 480 | 452 | 468 | +1.08% | 18,700 | 37億2111万 | -12.52% | 57.25 | 1.48 |
| 12/18 | 457 | 474 | 455 | 463 | -1.49% | 24,100 | 36億8135万 | -14.26% | 56.64 | 1.47 |
| 12/15 | 470 | 479 | 461 | 470 | -0.21% | 19,500 | 37億3701万 | -13.76% | 57.49 | 1.49 |
| 12/14 | 470 | 489 | 469 | 471 | +1.07% | 28,800 | 37億4496万 | -14.21% | 57.61 | 1.49 |
| 12/13 | 492 | 492 | 458 | 466 | -5.28% | 67,800 | 37億521万 | -15.73% | 57 | 1.48 |
| 12/12 | 496 | 503 | 481 | 492 | +0.82% | 12,300 | 39億1194万 | -11.99% | 60.18 | 1.56 |
| 12/11 | 484 | 501 | 481 | 488 | +1.04% | 24,200 | 38億8013万 | -13.01% | 59.69 | 1.55 |
| 12/08 | 541 | 545 | 480 | 483 | -11.54% | 153,900 | 38億4038万 | -14.36% | 59.08 | 1.53 |
| 12/07 | 553 | 555 | 541 | 546 | -1.97% | 18,300 | 43億4130万 | -3.7% | 66.79 | 1.73 |
| 12/06 | 545 | 557 | 545 | 557 | +2.2% | 11,700 | 44億2876万 | -1.76% | 68.13 | 1.77 |
| 12/05 | 556 | 558 | 545 | 545 | -1.98% | 12,400 | 43億3334万 | -3.71% | 66.67 | 1.73 |
| 12/04 | 567 | 567 | 543 | 556 | -1.94% | 17,700 | 44億2081万 | -1.94% | 68.01 | 1.76 |
| 12/01 | 569 | 575 | 551 | 567 | -0.35% | 37,100 | 45億827万 | -0.18% | 69.36 | 1.8 |
| 11/30 | 580 | 583 | 561 | 569 | -2.23% | 25,700 | 45億2417万 | 0% | 69.6 | 1.8 |
| 11/29 | 571 | 595 | 571 | 582 | +1.93% | 23,500 | 46億2754万 | +2.11% | 71.19 | 1.85 |
| 11/28 | 576 | 576 | 560 | 571 | -0.52% | 36,400 | 45億4007万 | +0.18% | 69.85 | 1.81 |
| 11/27 | 582 | 594 | 573 | 574 | -3.69% | 46,600 | 45億6393万 | +0.35% | 70.21 | 1.82 |
| 11/24 | 566 | 618 | 564 | 596 | +7.58% | 178,400 | 47億3885万 | +4.01% | 72.91 | 1.89 |
| 11/22 | 538 | 555 | 538 | 554 | +1.65% | 7,600 | 44億490万 | -3.48% | 67.77 | 1.76 |
| 11/21 | 549 | 555 | 539 | 545 | -0.73% | 13,700 | 43億3334万 | -5.71% | 66.67 | 1.73 |
| 11/20 | 554 | 565 | 549 | 549 | +0.73% | 15,000 | 43億6515万 | -6.31% | 67.16 | 1.74 |
| 11/17 | 561 | 561 | 544 | 545 | -3.88% | 14,300 | 43億3334万 | -7.94% | 66.67 | 1.73 |
| 11/16 | 580 | 580 | 552 | 567 | -0.7% | 18,300 | 45億827万 | -4.55% | 69.36 | 1.8 |
| 11/15 | 590 | 600 | 549 | 571 | -3.22% | 71,300 | 45億4007万 | -3.87% | 69.85 | 1.81 |
| 11/14 | 580 | 610 | 575 | 590 | 0% | 34,300 | 46億9114万 | 0% | 72.17 | 1.87 |
| 11/13 | 595 | 606 | 574 | 590 | 0% | 21,200 | 46億9114万 | +0.85% | 72.17 | 1.87 |
| 11/10 | 555 | 594 | 544 | 590 | +6.12% | 57,600 | 46億9114万 | +1.55% | 72.17 | 1.87 |
| 11/09 | 575 | 575 | 550 | 556 | -4.3% | 26,100 | 44億2081万 | -3.47% | 68.01 | 1.76 |
| 11/08 | 609 | 618 | 572 | 581 | -3.97% | 52,700 | 46億1958万 | +1.4% | 71.07 | 1.84 |
| 11/07 | 550 | 626 | 550 | 605 | +10% | 125,000 | 48億1041万 | +6.14% | 74.01 | 1.92 |
| 11/06 | 559 | 578 | 550 | 550 | -1.43% | 32,500 | 43億7310万 | -2.65% | 67.28 | 1.74 |
| 11/02 | 553 | 571 | 547 | 558 | -2.62% | 28,000 | 44億3671万 | -0.71% | 68.26 | 1.77 |
| 11/01 | 541 | 573 | 534 | 573 | +6.9% | 19,100 | 45億5598万 | +2.32% | 70.09 | 1.82 |
| 10/31 | 540 | 544 | 530 | 536 | -0.92% | 13,100 | 42億6178万 | -3.6% | 65.57 | 1.7 |
| 10/30 | 549 | 563 | 541 | 541 | -2.52% | 23,100 | 43億154万 | -2.35% | 66.18 | 1.72 |
| 10/27 | 571 | 575 | 551 | 555 | -4.97% | 45,400 | 44億1286万 | +0.54% | 67.89 | 1.76 |
