PER
2023/08/18～2024/01/16
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 |
| 01/16 | 448 | 451 | 441 | 443 | -1.99% | 851,800 | 1149億2802万 | -2.21% | 185.94 | 9.49 |
| 01/15 | 461 | 461 | 446 | 452 | -2.38% | 1,223,100 | 1172億6290万 | -0.22% | 189.72 | 9.69 |
| 01/12 | 463 | 468 | 448 | 463 | +0.22% | 1,766,800 | 1201億1664万 | +2.21% | 194.33 | 9.92 |
| 01/11 | 492 | 494 | 458 | 462 | -6.48% | 2,034,000 | 1198億5721万 | +1.99% | 193.91 | 9.9 |
| 01/10 | 495 | 499 | 491 | 494 | +0.41% | 881,600 | 1281億5901万 | +9.29% | 207.35 | 10.59 |
| 01/09 | 489 | 495 | 483 | 492 | +3.8% | 1,421,000 | 1276億4015万 | +9.33% | 206.51 | 10.54 |
| 01/05 | 488 | 494 | 472 | 474 | -2.47% | 1,314,100 | 1229億7038万 | +5.8% | 198.95 | 10.16 |
| 01/04 | 468 | 494 | 457 | 486 | -2.02% | 2,087,700 | 1260億8356万 | +8.48% | 203.99 | 10.42 |
| 2023 |
| 12/29 | 471 | 500 | 464 | 496 | +5.31% | 3,064,200 | 1286億7787万 | +10.96% | 376.01 | 10.63 |
| 12/28 | 450 | 476 | 433 | 471 | +3.74% | 2,355,400 | 1221億9209万 | +5.37% | 357.06 | 10.09 |
| 12/27 | 442 | 455 | 439 | 454 | +2.95% | 1,173,400 | 1177億8176万 | +1.57% | 344.17 | 9.73 |
| 12/26 | 434 | 444 | 432 | 441 | +1.38% | 774,900 | 1144億915万 | -1.56% | 334.32 | 9.45 |
| 12/25 | 435 | 445 | 429 | 435 | +1.87% | 820,900 | 1128億5257万 | -2.9% | 329.77 | 9.32 |
| 12/22 | 420 | 428 | 420 | 427 | +1.67% | 584,600 | 1107億7712万 | -4.69% | 323.71 | 9.15 |
| 12/21 | 427 | 427 | 416 | 420 | -3.45% | 1,026,100 | 1089億6110万 | -6.67% | 318.4 | 9 |
| 12/20 | 446 | 452 | 434 | 435 | -2.47% | 786,600 | 1128億5257万 | -3.76% | 329.77 | 9.32 |
| 12/19 | 428 | 446 | 426 | 446 | +4.21% | 916,300 | 1157億631万 | -1.33% | 338.11 | 9.56 |
| 12/18 | 450 | 451 | 425 | 428 | -8.15% | 1,550,000 | 1110億3655万 | -5.31% | 324.46 | 9.17 |
| 12/15 | 470 | 474 | 462 | 466 | +0.22% | 1,202,200 | 1208億9493万 | +3.33% | 353.27 | 9.99 |
| 12/14 | 473 | 479 | 460 | 465 | 0% | 1,359,900 | 1206億3550万 | +3.33% | 352.51 | 9.97 |
| 12/13 | 445 | 469 | 445 | 465 | +6.65% | 1,964,400 | 1206億3550万 | +3.56% | 352.51 | 9.97 |
| 12/12 | 433 | 439 | 430 | 436 | +1.87% | 1,226,000 | 1131億1200万 | -2.68% | 330.53 | 9.34 |
| 12/11 | 419 | 433 | 419 | 428 | +3.88% | 1,289,800 | 1110億3655万 | -4.46% | 324.46 | 9.17 |
| 12/08 | 422 | 431 | 406 | 412 | -4.19% | 1,798,200 | 1068億8565万 | -7.83% | 312.33 | 8.83 |
| 12/07 | 442 | 443 | 430 | 430 | -4.44% | 977,500 | 1115億5541万 | -3.37% | 325.98 | 9.22 |
| 12/06 | 443 | 455 | 443 | 450 | +1.81% | 867,200 | 1167億4404万 | +1.81% | 341.14 | 9.64 |
| 12/05 | 468 | 468 | 442 | 442 | -5.76% | 1,723,700 | 1146億6859万 | +0.91% | 335.08 | 9.47 |
| 12/04 | 436 | 474 | 426 | 469 | +7.57% | 2,237,500 | 1216億7323万 | +7.82% | 355.55 | 10.05 |
| 12/01 | 443 | 444 | 434 | 436 | -1.13% | 1,107,900 | 1131億1200万 | +1.4% | 330.53 | 9.34 |
| 11/30 | 453 | 453 | 440 | 441 | -2.43% | 1,890,800 | 1144億915万 | +3.28% | 334.32 | 9.45 |
| 11/29 | 460 | 461 | 445 | 452 | -1.95% | 1,363,200 | 1172億6290万 | +6.6% | 342.66 | 9.69 |
| 11/28 | 473 | 478 | 461 | 461 | -3.76% | 971,900 | 1195億9778万 | +9.76% | 349.48 | 9.88 |
| 11/27 | 486 | 492 | 473 | 479 | -0.21% | 863,300 | 1242億6754万 | +15.14% | 363.13 | 10.27 |
| 11/24 | 480 | 492 | 474 | 480 | -0.62% | 1,363,600 | 1245億2697万 | +16.5% | 363.89 | 10.29 |
| 11/22 | 465 | 487 | 460 | 483 | +3.65% | 1,671,700 | 1253億526万 | +18.38% | 366.16 | 10.35 |
| 11/21 | 452 | 466 | 439 | 466 | +3.33% | 1,916,000 | 1208億9493万 | +15.63% | 353.27 | 9.99 |
| 11/20 | 450 | 458 | 445 | 451 | +2.04% | 1,131,600 | 1170億347万 | +13.03% | 341.9 | 9.67 |
| 11/17 | 449 | 450 | 422 | 442 | -3.7% | 2,366,600 | 1146億6859万 | +11.62% | 335.08 | 9.47 |
| 11/16 | 465 | 467 | 453 | 459 | -2.13% | 1,039,600 | 1190億7892万 | +16.5% | 347.97 | 9.84 |
| 11/15 | 452 | 473 | 451 | 469 | +6.83% | 1,570,200 | 1216億7323万 | +19.95% | 355.55 | 10.05 |
| 11/14 | 445 | 457 | 438 | 439 | -0.45% | 1,614,000 | 1138億9029万 | +13.44% | 332.8 | 9.41 |
| 11/13 | 427 | 442 | 425 | 441 | +5.25% | 1,748,100 | 1144億915万 | +14.84% | 334.32 | 9.45 |
| 11/10 | 443 | 443 | 419 | 419 | -5.42% | 1,283,600 | 1087億167万 | +9.97% | 317.64 | 8.98 |
| 11/09 | 446 | 447 | 433 | 443 | -0.23% | 1,509,600 | 1149億2802万 | +16.89% | 335.84 | 9.49 |
| 11/08 | 445 | 450 | 441 | 444 | +1.14% | 1,278,000 | 1151億8745万 | +18.09% | 336.59 | 9.52 |
| 11/07 | 434 | 442 | 427 | 439 | +1.15% | 1,358,700 | 1138億9029万 | +17.38% | 332.8 | 9.41 |
| 11/06 | 408 | 438 | 404 | 434 | +10.15% | 3,295,300 | 1125億9314万 | +16.35% | 329.01 | 9.3 |
| 11/02 | 359 | 394 | 359 | 394 | +12.25% | 2,304,000 | 1022億1589万 | +5.91% | 298.69 | 8.44 |
| 11/01 | 326 | 355 | 318 | 351 | -1.68% | 2,882,900 | 910億6035万 | -5.65% | 266.09 | 7.52 |
| 10/31 | 357 | 362 | 351 | 357 | -0.56% | 1,143,300 | 926億1693万 | -4.8% | 270.64 | 7.65 |
| 10/30 | 360 | 365 | 356 | 359 | -1.1% | 876,700 | 931億3580万 | -5.03% | 272.16 | 7.69 |
| 10/27 | 360 | 363 | 352 | 363 | +2.54% | 1,015,900 | 941億7352万 | -4.97% | 275.19 | 7.78 |
| 10/26 | 355 | 363 | 353 | 354 | -3.28% | 888,000 | 918億3864万 | -8.05% | 268.37 | 7.59 |
| 10/25 | 363 | 368 | 357 | 366 | +1.67% | 1,231,200 | 949億5181万 | -5.91% | 277.46 | 7.84 |
| 10/24 | 350 | 363 | 347 | 360 | +3.75% | 1,179,800 | 933億9523万 | -8.4% | 272.91 | 7.71 |
| 10/23 | 358 | 359 | 341 | 347 | -5.96% | 2,081,100 | 900億2262万 | -12.81% | 263.06 | 7.44 |
| 10/20 | 366 | 373 | 365 | 369 | -0.81% | 873,700 | 957億3011万 | -8.44% | 279.74 | 7.91 |
| 10/19 | 364 | 375 | 361 | 372 | -1.59% | 926,500 | 965億840万 | -8.82% | 282.01 | 7.97 |
| 10/18 | 370 | 380 | 364 | 378 | +3.28% | 700,800 | 980億6499万 | -8.47% | 286.56 | 8.1 |
| 10/17 | 369 | 376 | 364 | 366 | +1.39% | 899,400 | 949億5181万 | -12.23% | 277.46 | 7.84 |
| 10/16 | 374 | 375 | 358 | 361 | -4.24% | 1,345,400 | 936億5466万 | -14.45% | 273.67 | 7.74 |
| 10/13 | 390 | 394 | 376 | 377 | -3.58% | 1,161,400 | 978億556万 | -11.92% | 285.8 | 8.08 |
| 10/12 | 381 | 393 | 376 | 391 | +2.62% | 1,058,000 | 1014億3759万 | -9.49% | 296.41 | 8.38 |
| 10/11 | 371 | 385 | 370 | 381 | +3.53% | 1,057,600 | 988億4328万 | -12.61% | 288.83 | 8.16 |
| 10/10 | 368 | 376 | 368 | 368 | -0.27% | 787,800 | 954億7068万 | -16.36% | 278.98 | 7.89 |
| 10/06 | 365 | 370 | 361 | 369 | 0% | 756,700 | 957億3011万 | -16.89% | 279.74 | 7.91 |
| 10/05 | 361 | 372 | 353 | 369 | +1.1% | 1,314,700 | 957億3011万 | -17.63% | 279.74 | 7.91 |
| 10/04 | 360 | 369 | 357 | 365 | -0.27% | 2,042,400 | 946億9238万 | -19.25% | 276.7 | 7.82 |
| 10/03 | 398 | 401 | 366 | 366 | -9.18% | 2,854,900 | 949億5181万 | -19.56% | 277.46 | 7.84 |
| 10/02 | 415 | 416 | 400 | 403 | +0.25% | 1,396,800 | 1045億5077万 | -12.01% | 305.51 | 8.64 |
| 09/29 | 411 | 413 | 399 | 402 | -0.74% | 1,331,700 | 1042億9134万 | -12.42% | 307.91 | 8.69 |
| 09/28 | 406 | 412 | 398 | 405 | -0.74% | 1,660,000 | 1050億6963万 | -11.96% | 310.21 | 8.75 |
| 09/27 | 405 | 413 | 403 | 408 | -1.21% | 1,757,600 | 1058億4792万 | -11.5% | 312.51 | 8.82 |
| 09/26 | 439 | 443 | 411 | 413 | -7.61% | 2,486,900 | 1071億4508万 | -10.61% | 316.34 | 8.92 |
| 09/25 | 448 | 458 | 444 | 447 | 0% | 869,300 | 1159億6574万 | -3.25% | 342.38 | 9.66 |
| 09/22 | 432 | 452 | 431 | 447 | +2.29% | 1,555,500 | 1159億6574万 | -2.83% | 342.38 | 9.66 |
| 09/21 | 443 | 460 | 437 | 437 | -2.46% | 1,914,900 | 1133億7143万 | -5% | 334.72 | 9.44 |
| 09/20 | 474 | 479 | 443 | 448 | -5.29% | 2,234,700 | 1162億2517万 | -2.4% | 343.14 | 9.68 |
| 09/19 | 473 | 475 | 465 | 473 | -2.07% | 1,101,300 | 1227億1095万 | +3.28% | 362.29 | 10.22 |
| 09/15 | 483 | 487 | 477 | 483 | +0.21% | 1,101,000 | 1253億526万 | +5.92% | 369.95 | 10.44 |
| 09/14 | 488 | 490 | 479 | 482 | -2.63% | 1,198,300 | 1250億4583万 | +6.17% | 369.19 | 10.41 |
| 09/13 | 496 | 509 | 495 | 495 | -0.8% | 1,502,400 | 1284億1844万 | +9.51% | 379.14 | 10.7 |
| 09/12 | 484 | 502 | 484 | 499 | +4.18% | 1,436,900 | 1294億5616万 | +11.14% | 382.21 | 10.78 |
| 09/11 | 492 | 494 | 470 | 479 | -2.44% | 1,924,600 | 1242億6754万 | +7.16% | 366.89 | 10.35 |
| 09/08 | 490 | 503 | 485 | 491 | 0% | 1,707,700 | 1273億8071万 | +10.59% | 376.08 | 10.61 |
| 09/07 | 489 | 491 | 484 | 491 | +1.24% | 691,000 | 1273億8071万 | +11.09% | 376.08 | 10.61 |
| 09/06 | 490 | 491 | 476 | 485 | -1.02% | 1,200,300 | 1258億2413万 | +10.48% | 371.48 | 10.48 |
| 09/05 | 479 | 491 | 478 | 490 | +2.51% | 1,349,200 | 1271億2128万 | +12.13% | 375.31 | 10.59 |
| 09/04 | 467 | 479 | 463 | 478 | +2.58% | 1,313,500 | 1240億811万 | +10.14% | 366.12 | 10.33 |
| 09/01 | 468 | 470 | 456 | 466 | -0.43% | 1,835,100 | 1208億9493万 | +8.12% | 356.93 | 10.07 |
| 08/31 | 470 | 475 | 464 | 468 | -0.43% | 1,263,200 | 1214億1380万 | +9.09% | 358.46 | 10.11 |
| 08/30 | 463 | 474 | 456 | 470 | +2.84% | 2,057,100 | 1219億3266万 | +10.59% | 359.99 | 10.16 |
| 08/29 | 440 | 460 | 438 | 457 | +3.86% | 1,464,200 | 1185億6005万 | +8.29% | 350.04 | 9.87 |
| 08/28 | 431 | 444 | 431 | 440 | +2.8% | 1,383,900 | 1141億4972万 | +5.26% | 337.02 | 9.51 |
| 08/25 | 425 | 431 | 418 | 428 | 0% | 1,397,300 | 1110億3655万 | +3.13% | 327.82 | 9.25 |
| 08/24 | 430 | 434 | 424 | 428 | 0% | 811,700 | 1110億3655万 | +3.88% | 327.82 | 9.25 |
| 08/23 | 423 | 428 | 419 | 428 | +1.9% | 1,241,000 | 1110億3655万 | +4.65% | 327.82 | 9.25 |
| 08/22 | 421 | 426 | 415 | 420 | +1.69% | 962,600 | 1089億6110万 | +3.45% | 321.7 | 9.08 |
| 08/21 | 414 | 420 | 411 | 413 | -0.24% | 1,354,200 | 1071億4508万 | +2.48% | 316.34 | 8.92 |
| 08/18 | 421 | 427 | 414 | 414 | -3.04% | 1,474,200 | 1074億451万 | +3.5% | 317.1 | 8.95 |
