PER
2023/09/27～2024/02/26
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 |
| 02/26 | 818 | 818 | 810 | 817 | +0.86% | 4,200 | 34億3140万 | +0.25% | 9.09 | 1.24 |
| 02/22 | 815 | 815 | 807 | 810 | -0.37% | 900 | 34億200万 | -0.61% | 9.01 | 1.23 |
| 02/21 | 807 | 813 | 807 | 813 | +0.87% | 2,700 | 34億1460万 | -0.12% | 9.04 | 1.24 |
| 02/20 | 807 | 808 | 805 | 806 | +0.25% | 1,200 | 33億8520万 | -0.86% | 8.97 | 1.23 |
| 02/19 | 800 | 806 | 794 | 804 | 0% | 3,500 | 33億7680万 | -1.11% | 8.94 | 1.22 |
| 02/16 | 797 | 806 | 797 | 804 | +0.88% | 1,000 | 33億7680万 | -1.11% | 8.94 | 1.22 |
| 02/15 | 812 | 812 | 789 | 797 | -1.6% | 7,300 | 33億4740万 | -1.97% | 8.87 | 1.21 |
| 02/14 | 808 | 810 | 801 | 810 | +0.12% | 5,000 | 34億200万 | -0.37% | 9.01 | 1.23 |
| 02/13 | 805 | 814 | 805 | 809 | +0.62% | 5,300 | 33億9780万 | -0.37% | 9 | 1.23 |
| 02/09 | 808 | 813 | 804 | 804 | -0.5% | 3,900 | 33億7680万 | -0.99% | 8.94 | 1.22 |
| 02/08 | 808 | 820 | 806 | 808 | -0.25% | 3,400 | 33億9360万 | -0.49% | 8.99 | 1.23 |
| 02/07 | 843 | 843 | 800 | 810 | -3.23% | 13,400 | 34億200万 | -0.25% | 9.01 | 1.23 |
| 02/06 | 823 | 850 | 788 | 837 | -4.89% | 49,900 | 35億1540万 | +3.21% | 9.31 | 1.27 |
| 02/05 | 830 | 880 | 830 | 880 | +6.15% | 32,100 | 36億9600万 | +8.91% | 9.79 | 1.34 |
| 02/02 | 825 | 829 | 821 | 829 | +0.12% | 6,200 | 34億8180万 | +3.24% | 9.22 | 1.26 |
| 02/01 | 829 | 829 | 823 | 828 | 0% | 3,000 | 34億7760万 | +3.5% | 9.21 | 1.26 |
| 01/31 | 822 | 828 | 822 | 828 | +0.98% | 3,200 | 34億7760万 | +3.89% | 9.21 | 1.26 |
| 01/30 | 819 | 827 | 818 | 820 | +0.24% | 4,400 | 34億4400万 | +3.27% | 9.12 | 1.25 |
| 01/29 | 811 | 827 | 811 | 818 | +0.86% | 4,500 | 34億3560万 | +3.28% | 9.1 | 1.24 |
| 01/26 | 810 | 815 | 810 | 811 | +0.12% | 1,500 | 34億620万 | +2.79% | 9.02 | 1.23 |
| 01/25 | 807 | 818 | 805 | 810 | +0.37% | 4,200 | 34億200万 | +3.05% | 9.01 | 1.23 |
| 01/24 | 809 | 809 | 806 | 807 | +0.12% | 2,900 | 33億8940万 | +3.07% | 8.98 | 1.23 |
| 01/23 | 808 | 810 | 804 | 806 | 0% | 4,600 | 33億8520万 | +3.33% | 8.97 | 1.23 |
| 01/22 | 806 | 809 | 803 | 806 | 0% | 2,600 | 33億8520万 | +3.73% | 8.97 | 1.23 |
| 01/19 | 806 | 809 | 806 | 806 | +0.25% | 3,900 | 33億8520万 | +4.27% | 8.97 | 1.23 |
| 01/18 | 798 | 819 | 798 | 804 | +0.75% | 6,100 | 33億7680万 | +4.42% | 8.94 | 1.22 |
| 01/17 | 793 | 813 | 793 | 798 | +0.13% | 8,700 | 33億5160万 | +4.04% | 8.88 | 1.21 |
| 01/16 | 794 | 802 | 792 | 797 | -0.75% | 4,800 | 33億4740万 | +4.46% | 8.87 | 1.21 |
| 01/15 | 807 | 807 | 797 | 803 | +1.01% | 3,900 | 33億7260万 | +5.66% | 8.93 | 1.22 |
| 01/12 | 806 | 806 | 792 | 795 | -0.75% | 3,000 | 33億3900万 | +5.02% | 8.84 | 1.21 |
| 01/11 | 796 | 808 | 796 | 801 | +0.63% | 3,400 | 33億6420万 | +6.23% | 8.91 | 1.22 |
| 01/10 | 800 | 801 | 792 | 796 | 0% | 6,100 | 33億4320万 | +5.99% | 8.85 | 1.21 |
| 01/09 | 811 | 811 | 794 | 796 | 0% | 5,300 | 33億4320万 | +6.42% | 8.85 | 1.21 |
| 01/05 | 814 | 830 | 791 | 796 | -2.21% | 11,400 | 33億4320万 | +6.85% | 8.85 | 1.21 |
| 01/04 | 796 | 827 | 796 | 814 | +2.26% | 9,700 | 34億1880万 | +9.7% | 9.05 | 1.24 |
| 2023 |
| 12/29 | 789 | 800 | 778 | 796 | +0.89% | 4,500 | 33億4320万 | +7.86% | 8.85 | 1.21 |
| 12/28 | 773 | 789 | 773 | 789 | +2.07% | 2,200 | 33億1380万 | +7.35% | 8.78 | 1.2 |
| 12/27 | 759 | 773 | 752 | 773 | +2.66% | 6,300 | 32億4660万 | +5.6% | 8.6 | 1.18 |
| 12/26 | 759 | 759 | 752 | 753 | +0.27% | 2,400 | 31億6260万 | +3.15% | 8.38 | 1.15 |
| 12/25 | 756 | 757 | 751 | 751 | -0.92% | 1,900 | 31億5420万 | +3.16% | 8.35 | 1.14 |
| 12/22 | 751 | 764 | 751 | 758 | +0.93% | 3,200 | 31億8360万 | +4.26% | 8.43 | 1.15 |
| 12/21 | 740 | 755 | 740 | 751 | -0.27% | 3,300 | 31億5420万 | +3.59% | 8.35 | 1.14 |
| 12/20 | 759 | 759 | 740 | 753 | +0.13% | 8,400 | 31億6260万 | +4.01% | 8.38 | 1.15 |
| 12/19 | 744 | 761 | 744 | 752 | +1.48% | 7,600 | 31億5840万 | +4.16% | 8.37 | 1.14 |
| 12/18 | 730 | 746 | 730 | 741 | +1.51% | 7,300 | 31億1220万 | +2.92% | 8.24 | 1.13 |
| 12/15 | 730 | 730 | 727 | 730 | 0% | 3,400 | 30億6600万 | +1.53% | 8.12 | 1.11 |
| 12/14 | 730 | 730 | 725 | 730 | +0.55% | 4,500 | 30億6600万 | +1.67% | 8.12 | 1.11 |
| 12/13 | 728 | 728 | 724 | 726 | +0.14% | 2,000 | 30億4920万 | +1.26% | 8.08 | 1.1 |
| 12/12 | 721 | 727 | 719 | 725 | +0.69% | 3,400 | 30億4500万 | +0.97% | 8.06 | 1.1 |
| 12/11 | 720 | 723 | 717 | 720 | 0% | 3,000 | 30億2400万 | +0.28% | 8.01 | 1.09 |
| 12/08 | 718 | 722 | 718 | 720 | +0.14% | 2,900 | 30億2400万 | +0.42% | 8.01 | 1.09 |
| 12/07 | 724 | 724 | 718 | 719 | -0.55% | 2,800 | 30億1980万 | +0.42% | 8 | 1.09 |
| 12/06 | 718 | 724 | 718 | 723 | +0.7% | 3,200 | 30億3660万 | +1.12% | 8.04 | 1.1 |
| 12/05 | 720 | 723 | 718 | 718 | -0.28% | 2,100 | 30億1560万 | +0.56% | 7.99 | 1.09 |
| 12/04 | 720 | 723 | 720 | 720 | +0.14% | 1,400 | 30億2400万 | +0.84% | 8.01 | 1.09 |
| 12/01 | 724 | 724 | 719 | 719 | 0% | 2,300 | 30億1980万 | +0.84% | 8 | 1.09 |
| 11/30 | 720 | 723 | 717 | 719 | 0% | 2,600 | 30億1980万 | +0.98% | 8 | 1.09 |
| 11/29 | 721 | 723 | 717 | 719 | -0.28% | 2,000 | 30億1980万 | +1.13% | 8 | 1.09 |
| 11/28 | 717 | 722 | 717 | 721 | -0.14% | 3,600 | 30億2820万 | +1.41% | 8.02 | 1.1 |
| 11/27 | 724 | 725 | 720 | 722 | +0.42% | 2,100 | 30億3240万 | +1.69% | 8.03 | 1.1 |
| 11/24 | 720 | 724 | 719 | 719 | 0% | 2,200 | 30億1980万 | +1.27% | 8 | 1.09 |
| 11/22 | 719 | 720 | 716 | 719 | +0.14% | 2,600 | 30億1980万 | +1.27% | 8 | 1.09 |
| 11/21 | 718 | 719 | 713 | 718 | +0.14% | 1,600 | 30億1560万 | +1.13% | 7.99 | 1.09 |
| 11/20 | 715 | 719 | 715 | 717 | +0.28% | 2,400 | 30億1140万 | +0.99% | 7.98 | 1.09 |
| 11/17 | 714 | 715 | 706 | 715 | +0.56% | 4,700 | 30億300万 | +0.7% | 7.95 | 1.09 |
| 11/16 | 716 | 716 | 711 | 711 | -0.42% | 2,000 | 29億8620万 | +0.14% | 7.91 | 1.08 |
| 11/15 | 715 | 717 | 714 | 714 | 0% | 3,000 | 29億9880万 | +0.56% | 7.94 | 1.09 |
| 11/14 | 712 | 714 | 708 | 714 | +0.56% | 3,200 | 29億9880万 | +0.56% | 7.94 | 1.09 |
| 11/13 | 710 | 716 | 704 | 710 | +0.85% | 2,600 | 29億8200万 | 0% | 7.9 | 1.08 |
| 11/10 | 700 | 707 | 700 | 704 | -1.26% | 8,400 | 29億5680万 | -0.85% | 7.83 | 1.07 |
| 11/09 | 709 | 718 | 709 | 713 | +0.14% | 2,200 | 29億9460万 | +0.56% | 7.93 | 1.08 |
| 11/08 | 729 | 729 | 705 | 712 | -2.06% | 9,100 | 29億9040万 | +0.42% | 7.92 | 1.08 |
| 11/07 | 750 | 750 | 725 | 727 | +0.28% | 12,400 | 30億5340万 | +2.54% | 8.09 | 1.11 |
| 11/06 | 712 | 725 | 712 | 725 | +3.57% | 8,600 | 30億4500万 | +2.26% | 8.06 | 1.1 |
| 11/02 | 697 | 700 | 697 | 700 | +0.14% | 4,500 | 29億4000万 | -1.27% | 7.79 | 1.06 |
| 11/01 | 698 | 703 | 697 | 699 | -0.43% | 2,300 | 29億3580万 | -1.41% | 7.78 | 1.06 |
| 10/31 | 692 | 712 | 692 | 702 | 0% | 2,500 | 29億4840万 | -1.13% | 7.81 | 1.07 |
| 10/30 | 692 | 702 | 692 | 702 | +0.57% | 3,200 | 29億4840万 | -1.27% | 7.81 | 1.07 |
| 10/27 | 700 | 703 | 698 | 698 | -0.29% | 4,100 | 29億3160万 | -1.97% | 7.76 | 1.06 |
| 10/26 | 701 | 702 | 700 | 700 | -0.14% | 500 | 29億4000万 | -1.69% | 7.79 | 1.06 |
| 10/25 | 700 | 710 | 700 | 701 | +0.14% | 4,000 | 29億4420万 | -1.68% | 7.8 | 1.07 |
| 10/24 | 702 | 702 | 693 | 700 | -0.71% | 3,900 | 29億4000万 | -1.82% | 7.79 | 1.06 |
| 10/23 | 692 | 710 | 692 | 705 | -1.4% | 15,300 | 29億6100万 | -1.26% | 7.84 | 1.07 |
| 10/20 | 718 | 721 | 715 | 715 | -0.42% | 3,000 | 30億300万 | +0.14% | 7.95 | 1.09 |
| 10/19 | 714 | 718 | 714 | 718 | +0.28% | 900 | 30億1560万 | +0.56% | 7.99 | 1.09 |
| 10/18 | 717 | 717 | 713 | 716 | -0.14% | 800 | 30億720万 | +0.42% | 7.96 | 1.09 |
| 10/17 | 717 | 717 | 713 | 717 | 0% | 1,800 | 30億1140万 | +0.56% | 7.98 | 1.09 |
| 10/16 | 715 | 720 | 712 | 717 | +0.28% | 2,000 | 30億1140万 | +0.56% | 7.98 | 1.09 |
| 10/13 | 719 | 719 | 713 | 715 | -0.56% | 2,200 | 30億300万 | +0.28% | 7.95 | 1.09 |
| 10/12 | 718 | 719 | 713 | 719 | +1.13% | 1,800 | 30億1980万 | +0.7% | 8 | 1.09 |
| 10/11 | 710 | 712 | 709 | 711 | +0.14% | 1,200 | 29億8620万 | -0.42% | 7.91 | 1.08 |
| 10/10 | 705 | 714 | 705 | 710 | +1% | 1,000 | 29億8200万 | -0.56% | 7.9 | 1.08 |
| 10/06 | 700 | 712 | 700 | 703 | -0.99% | 3,700 | 29億5260万 | -1.54% | 7.82 | 1.07 |
| 10/05 | 700 | 710 | 700 | 710 | +1.43% | 2,200 | 29億8200万 | -0.56% | 7.9 | 1.08 |
| 10/04 | 695 | 706 | 694 | 700 | +0.43% | 2,700 | 29億4000万 | -1.96% | 7.79 | 1.06 |
| 10/03 | 719 | 725 | 694 | 697 | -3.06% | 5,900 | 29億2740万 | -2.38% | 7.75 | 1.06 |
| 10/02 | 720 | 727 | 717 | 719 | +0.14% | 2,400 | 30億1980万 | +0.7% | 8 | 1.09 |
| 09/29 | 721 | 726 | 718 | 718 | -0.42% | 1,300 | 30億1560万 | +0.7% | 7.99 | 1.15 |
| 09/28 | 718 | 725 | 718 | 721 | -0.41% | 2,200 | 30億2820万 | +1.12% | 8.02 | 1.15 |
| 09/27 | 724 | 724 | 718 | 724 | 0% | 1,800 | 30億4080万 | +1.69% | 8.05 | 1.16 |
