PER
2023/10/24～2024/03/22
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 |
| 03/22 | 410 | 415 | 406 | 410 | -0.73% | 812,100 | 1063億6679万 | +1.49% | 172.09 | 8.79 |
| 03/21 | 420 | 423 | 405 | 413 | -0.96% | 1,175,100 | 1071億4508万 | +2.48% | 173.35 | 8.85 |
| 03/19 | 404 | 418 | 400 | 417 | +4.51% | 1,409,100 | 1081億8281万 | +3.73% | 175.03 | 8.94 |
| 03/18 | 395 | 404 | 393 | 399 | +3.37% | 1,063,700 | 1035億1304万 | -0.5% | 167.47 | 8.55 |
| 03/15 | 384 | 388 | 378 | 386 | -1.53% | 916,100 | 1001億4044万 | -3.5% | 162.02 | 8.27 |
| 03/14 | 399 | 404 | 388 | 392 | -0.25% | 1,357,900 | 1016億9703万 | -2% | 164.53 | 8.4 |
| 03/13 | 385 | 395 | 381 | 393 | +4.24% | 1,615,900 | 1019億5646万 | -1.75% | 164.95 | 8.42 |
| 03/12 | 376 | 383 | 368 | 377 | -2.08% | 1,845,700 | 978億556万 | -5.75% | 158.24 | 8.08 |
| 03/11 | 377 | 389 | 376 | 385 | 0% | 1,405,300 | 998億8101万 | -3.99% | 161.6 | 8.25 |
| 03/08 | 382 | 391 | 378 | 385 | -1.28% | 1,794,800 | 998億8101万 | -3.99% | 161.6 | 8.25 |
| 03/07 | 416 | 419 | 388 | 390 | -6.25% | 2,712,500 | 1011億7816万 | -2.74% | 163.69 | 8.36 |
| 03/06 | 415 | 421 | 411 | 416 | -2.12% | 1,526,500 | 1079億2337万 | +3.48% | 174.61 | 8.92 |
| 03/05 | 444 | 449 | 425 | 425 | -4.71% | 1,447,400 | 1102億5826万 | +5.72% | 178.38 | 9.11 |
| 03/04 | 462 | 474 | 444 | 446 | +3.24% | 2,778,900 | 1157億631万 | +10.95% | 187.2 | 9.56 |
| 03/01 | 430 | 436 | 424 | 432 | +1.65% | 1,258,000 | 1120億7427万 | +7.73% | 181.32 | 9.26 |
| 02/29 | 425 | 430 | 419 | 425 | -0.47% | 796,600 | 1102億5826万 | +6.25% | 178.38 | 9.11 |
| 02/28 | 430 | 440 | 426 | 427 | -1.16% | 836,000 | 1107億7712万 | +6.75% | 179.22 | 9.15 |
| 02/27 | 432 | 436 | 423 | 432 | 0% | 1,213,300 | 1120億7427万 | +8.27% | 181.32 | 9.26 |
| 02/26 | 403 | 444 | 402 | 432 | +8% | 2,818,000 | 1120億7427万 | +8.54% | 181.32 | 9.26 |
| 02/22 | 378 | 402 | 373 | 400 | +5.82% | 1,690,300 | 1037億7248万 | +0.76% | 167.89 | 8.57 |
| 02/21 | 388 | 390 | 375 | 378 | -3.57% | 1,102,100 | 980億6499万 | -5.03% | 158.66 | 8.1 |
| 02/20 | 398 | 398 | 389 | 392 | -0.25% | 865,300 | 1016億9703万 | -2.24% | 164.53 | 8.4 |
| 02/19 | 384 | 397 | 384 | 393 | +2.34% | 909,100 | 1019億5646万 | -2.48% | 164.95 | 8.42 |
| 02/16 | 375 | 397 | 366 | 384 | +2.4% | 2,500,800 | 996億2158万 | -5.42% | 161.18 | 8.23 |
| 02/15 | 390 | 403 | 360 | 375 | +0.27% | 5,660,100 | 972億8670万 | -8.31% | 157.4 | 8.04 |
| 02/14 | 370 | 376 | 364 | 374 | -4.59% | 2,471,600 | 970億2726万 | -9.66% | 156.98 | 8.01 |
| 02/13 | 392 | 401 | 386 | 392 | +1.55% | 1,170,100 | 1016億9703万 | -6.44% | 164.53 | 8.4 |
| 02/09 | 386 | 395 | 384 | 386 | -0.77% | 975,100 | 1001億4044万 | -8.53% | 162.02 | 8.27 |
| 02/08 | 390 | 392 | 380 | 389 | 0% | 1,068,600 | 1009億1873万 | -8.69% | 163.27 | 8.34 |
| 02/07 | 385 | 391 | 379 | 389 | +0.26% | 1,072,600 | 1009億1873万 | -9.53% | 163.27 | 8.34 |
| 02/06 | 385 | 389 | 380 | 388 | -1.27% | 970,500 | 1006億5930万 | -10.39% | 162.86 | 8.31 |
| 02/05 | 390 | 401 | 387 | 393 | +1.55% | 834,300 | 1019億5646万 | -9.86% | 164.95 | 8.42 |
| 02/02 | 386 | 392 | 383 | 387 | -1.02% | 1,207,700 | 1003億9987万 | -11.64% | 162.44 | 8.29 |
| 02/01 | 392 | 397 | 386 | 391 | -2.25% | 1,324,000 | 1014億3759万 | -11.14% | 164.11 | 8.38 |
| 01/31 | 404 | 407 | 387 | 400 | -1.23% | 2,159,600 | 1037億7248万 | -9.3% | 167.89 | 8.57 |
| 01/30 | 423 | 424 | 405 | 405 | -4.48% | 1,489,200 | 1050億6963万 | -8.37% | 169.99 | 8.68 |
| 01/29 | 416 | 429 | 414 | 424 | +2.42% | 977,900 | 1099億9882万 | -4.29% | 177.97 | 9.09 |
| 01/26 | 412 | 420 | 407 | 414 | -0.24% | 1,455,400 | 1074億451万 | -6.76% | 173.77 | 8.87 |
| 01/25 | 407 | 418 | 405 | 415 | 0% | 1,128,600 | 1076億6394万 | -6.74% | 174.19 | 8.89 |
| 01/24 | 416 | 422 | 412 | 415 | -1.89% | 1,313,100 | 1076億6394万 | -7.16% | 174.19 | 8.89 |
| 01/23 | 405 | 435 | 403 | 423 | +4.44% | 2,291,200 | 1097億3939万 | -5.79% | 177.55 | 9.07 |
| 01/22 | 408 | 412 | 400 | 405 | -0.49% | 1,400,600 | 1050億6963万 | -10.2% | 169.99 | 8.68 |
| 01/19 | 415 | 415 | 404 | 407 | -2.4% | 1,383,100 | 1055億8849万 | -9.96% | 170.83 | 8.72 |
| 01/18 | 419 | 424 | 415 | 417 | -0.71% | 937,500 | 1081億8281万 | -7.95% | 175.03 | 8.94 |
| 01/17 | 444 | 444 | 420 | 420 | -5.19% | 1,899,700 | 1089億6110万 | -7.08% | 176.29 | 9 |
| 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 |
