PER
2023/09/14～2024/02/16
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 |
| 02/16 | 824 | 824 | 791 | 800 | -1.72% | 3,500 | 44億1887万 | +0.5% | 9.34 | 0.58 |
| 02/15 | 808 | 820 | 808 | 814 | +0.87% | 3,800 | 44億9620万 | +2.52% | 9.5 | 0.59 |
| 02/14 | 804 | 807 | 798 | 807 | +0.25% | 2,200 | 44億5753万 | +1.77% | 9.42 | 0.59 |
| 02/13 | 809 | 809 | 800 | 805 | -0.49% | 1,300 | 44億4649万 | +1.77% | 9.39 | 0.59 |
| 02/09 | 800 | 809 | 792 | 809 | +1.13% | 2,600 | 44億6858万 | +2.41% | 9.44 | 0.59 |
| 02/08 | 811 | 821 | 797 | 800 | -1.23% | 3,800 | 44億1887万 | +1.52% | 9.34 | 0.58 |
| 02/07 | 829 | 829 | 810 | 810 | -1.82% | 1,100 | 44億7410万 | +3.05% | 9.45 | 0.59 |
| 02/06 | 827 | 827 | 821 | 825 | +0.61% | 500 | 45億5696万 | +5.23% | 9.63 | 0.6 |
| 02/05 | 818 | 829 | 809 | 820 | +0.24% | 1,900 | 45億2934万 | +4.86% | 9.57 | 0.6 |
| 02/02 | 827 | 827 | 818 | 818 | -0.85% | 300 | 45億1829万 | +4.87% | 9.55 | 0.6 |
| 02/01 | 820 | 825 | 806 | 825 | +0.61% | 600 | 45億5696万 | +6.04% | 9.63 | 0.6 |
| 01/31 | 820 | 826 | 820 | 820 | +0.74% | 2,000 | 45億2934万 | +5.81% | 9.57 | 0.6 |
| 01/30 | 812 | 815 | 810 | 814 | +0.12% | 2,700 | 44億9620万 | +5.3% | 9.5 | 0.59 |
| 01/29 | 777 | 815 | 777 | 813 | +4.9% | 7,400 | 44億9068万 | +5.45% | 9.49 | 0.59 |
| 01/26 | 773 | 775 | 773 | 775 | 0% | 900 | 42億8078万 | +0.78% | 9.04 | 0.56 |
| 01/25 | 774 | 775 | 774 | 775 | +0.13% | 300 | 42億8078万 | +0.91% | 9.04 | 0.56 |
| 01/24 | 775 | 775 | 774 | 774 | 0% | 400 | 42億7526万 | +0.91% | 9.03 | 0.56 |
| 01/23 | 780 | 780 | 774 | 774 | -0.77% | 1,000 | 42億7526万 | +0.91% | 9.03 | 0.56 |
| 01/22 | 772 | 780 | 772 | 780 | +1.17% | 1,900 | 43億840万 | +1.69% | 9.1 | 0.57 |
| 01/19 | 770 | 774 | 770 | 771 | +0.13% | 300 | 42億5868万 | +0.65% | 9 | 0.56 |
| 01/18 | 770 | 770 | 770 | 770 | 0% | 300 | 42億5316万 | +0.52% | 8.99 | 0.56 |
| 01/17 | 776 | 782 | 766 | 770 | -0.65% | 800 | 42億5316万 | +0.65% | 8.99 | 0.56 |
| 01/16 | 784 | 784 | 775 | 775 | -0.64% | 500 | 42億8078万 | +1.44% | 9.04 | 0.56 |
| 01/15 | 772 | 780 | 772 | 780 | +1.17% | 700 | 43億840万 | +2.23% | 9.1 | 0.57 |
| 01/12 | 763 | 771 | 762 | 771 | +0.92% | 3,200 | 42億5868万 | +1.31% | 9 | 0.56 |
| 01/11 | 772 | 772 | 763 | 764 | -1.04% | 2,400 | 42億2002万 | +0.53% | 8.92 | 0.56 |
| 01/10 | 772 | 772 | 765 | 772 | -0.13% | 3,000 | 42億6421万 | +1.71% | 9.01 | 0.56 |
| 01/09 | 760 | 773 | 760 | 773 | +1.71% | 2,900 | 42億6973万 | +1.98% | 9.02 | 0.56 |
| 01/05 | 766 | 766 | 760 | 760 | -0.78% | 900 | 41億9792万 | +0.4% | 8.87 | 0.55 |
| 01/04 | 757 | 768 | 757 | 766 | +1.32% | 1,300 | 42億3107万 | +1.32% | 8.94 | 0.56 |
| 2023 |
| 12/29 | 755 | 766 | 755 | 756 | +0.27% | 500 | 41億7583万 | +0.13% | 8.82 | 0.55 |
| 12/28 | 760 | 763 | 754 | 754 | -1.82% | 2,200 | 41億6478万 | -0.13% | 8.8 | 0.55 |
| 12/27 | 779 | 779 | 750 | 768 | -2.41% | 7,400 | 42億4211万 | +1.86% | 8.96 | 0.56 |
| 12/26 | 763 | 787 | 763 | 787 | +3.28% | 2,200 | 43億4706万 | +4.52% | 9.18 | 0.57 |
| 12/25 | 761 | 762 | 761 | 762 | +0.26% | 200 | 42億897万 | +1.46% | 8.89 | 0.55 |
| 12/22 | 765 | 765 | 760 | 760 | -0.78% | 200 | 41億9792万 | +1.33% | 8.87 | 0.55 |
| 12/21 | 765 | 766 | 760 | 766 | -0.65% | 400 | 42億3107万 | +2.27% | 8.94 | 0.56 |
| 12/20 | 754 | 773 | 754 | 771 | +1.45% | 900 | 42億5868万 | +3.21% | 9 | 0.56 |
| 12/19 | 745 | 760 | 745 | 760 | +1.33% | 300 | 41億9792万 | +1.6% | 8.87 | 0.55 |
| 12/18 | 752 | 752 | 749 | 750 | -0.27% | 900 | 41億4269万 | +0.4% | 8.75 | 0.55 |
| 12/15 | 775 | 778 | 752 | 752 | -2.97% | 5,100 | 41億5374万 | +0.67% | 8.78 | 0.55 |
| 12/14 | 769 | 789 | 759 | 775 | +0.78% | 7,400 | 42億8078万 | +3.75% | 9.04 | 0.56 |
| 12/13 | 765 | 769 | 760 | 769 | +1.45% | 3,200 | 42億4764万 | +3.08% | 8.97 | 0.56 |
| 12/12 | 752 | 758 | 752 | 758 | +1.2% | 1,400 | 41億8688万 | +1.74% | 8.85 | 0.55 |
| 12/11 | 745 | 749 | 743 | 749 | +0.54% | 500 | 41億3717万 | +0.67% | 8.74 | 0.55 |
| 12/08 | 749 | 749 | 745 | 745 | -0.53% | 1,200 | 41億1507万 | +0.13% | 8.69 | 0.54 |
| 12/07 | 747 | 749 | 747 | 749 | -0.13% | 200 | 41億3717万 | +0.67% | 8.74 | 0.55 |
| 12/06 | 750 | 750 | 750 | 750 | +0.4% | 200 | 41億4269万 | +0.94% | 8.75 | 0.55 |
| 12/05 | 748 | 748 | 747 | 747 | -0.13% | 400 | 41億2612万 | +0.54% | 8.72 | 0.54 |
| 12/04 | 740 | 750 | 740 | 748 | +1.08% | 2,100 | 41億3164万 | +0.81% | 8.73 | 0.54 |
| 12/01 | 737 | 741 | 737 | 740 | +0.68% | 600 | 40億8745万 | -0.13% | 8.64 | 0.54 |
| 11/30 | 740 | 740 | 735 | 735 | -1.34% | 200 | 40億5984万 | -0.81% | 8.58 | 0.53 |
| 11/29 | 749 | 749 | 745 | 745 | -0.27% | 600 | 41億1507万 | +0.4% | 8.69 | 0.54 |
| 11/28 | 744 | 747 | 744 | 747 | +0.4% | 1,000 | 41億2612万 | +0.67% | 8.72 | 0.54 |
| 11/27 | 741 | 744 | 741 | 744 | +0.54% | 1,000 | 41億955万 | +0.13% | 8.68 | 0.54 |
| 11/24 | 739 | 740 | 739 | 740 | +0.14% | 1,300 | 40億8745万 | -0.54% | 8.64 | 0.54 |
| 11/22 | 740 | 741 | 739 | 739 | 0% | 300 | 40億8193万 | -0.81% | 8.62 | 0.54 |
| 11/21 | 733 | 739 | 733 | 739 | +1.09% | 500 | 40億8193万 | -0.94% | 8.62 | 0.54 |
| 11/20 | 733 | 733 | 731 | 731 | -0.14% | 900 | 40億3774万 | -2.14% | 8.53 | 0.53 |
| 11/17 | 743 | 743 | 732 | 732 | -0.95% | 300 | 40億4326万 | -2.14% | 8.54 | 0.53 |
| 11/16 | 733 | 739 | 730 | 739 | +1.79% | 1,400 | 40億8193万 | -1.34% | 8.62 | 0.54 |
| 11/15 | 749 | 754 | 725 | 726 | -7.98% | 20,800 | 40億1012万 | -3.2% | 8.47 | 0.53 |
| 11/14 | 754 | 789 | 754 | 789 | +6.05% | 12,700 | 43億5811万 | +5.06% | 9.21 | 0.57 |
| 11/13 | 750 | 753 | 744 | 744 | -0.67% | 1,400 | 41億955万 | -0.67% | 8.68 | 0.54 |
| 11/10 | 747 | 749 | 747 | 749 | +0.27% | 200 | 41億3717万 | -0.13% | 8.74 | 0.55 |
| 11/08 | 746 | 747 | 741 | 747 | +0.81% | 400 | 41億2612万 | -0.53% | 8.72 | 0.54 |
| 11/07 | 747 | 747 | 741 | 741 | -0.8% | 200 | 40億9298万 | -1.33% | 8.65 | 0.54 |
| 11/06 | 746 | 750 | 746 | 747 | +0.4% | 400 | 41億2612万 | -0.66% | 8.72 | 0.54 |
| 11/02 | 740 | 744 | 740 | 744 | +1.36% | 300 | 41億955万 | -1.2% | 8.68 | 0.54 |
| 11/01 | 744 | 744 | 734 | 734 | -1.34% | 200 | 40億5431万 | -2.65% | 8.57 | 0.53 |
| 10/31 | 727 | 744 | 727 | 744 | +0.81% | 500 | 41億955万 | -1.59% | 8.68 | 0.54 |
| 10/27 | 740 | 740 | 738 | 738 | +0.41% | 300 | 40億7641万 | -2.51% | 8.61 | 0.54 |
| 10/26 | 724 | 735 | 724 | 735 | +0.14% | 500 | 40億5984万 | -3.03% | 8.58 | 0.53 |
| 10/25 | 745 | 745 | 733 | 734 | +0.41% | 700 | 40億5431万 | -3.42% | 8.57 | 0.53 |
| 10/24 | 736 | 736 | 729 | 731 | -1.08% | 800 | 40億3774万 | -4.07% | 8.53 | 0.53 |
| 10/23 | 749 | 749 | 739 | 739 | -1.34% | 2,700 | 40億8193万 | -3.15% | 8.62 | 0.54 |
| 10/20 | 751 | 753 | 748 | 749 | -1.45% | 2,500 | 41億3717万 | -1.96% | 8.74 | 0.55 |
| 10/19 | 760 | 760 | 760 | 760 | 0% | 1,000 | 41億9792万 | -0.39% | 8.87 | 0.55 |
| 10/18 | 751 | 760 | 751 | 760 | -0.26% | 700 | 41億9792万 | -0.39% | 8.87 | 0.55 |
| 10/17 | 763 | 763 | 762 | 762 | +0.13% | 200 | 42億897万 | -0.13% | 8.89 | 0.55 |
| 10/16 | 761 | 761 | 761 | 761 | -0.26% | 600 | 42億345万 | -0.26% | 8.88 | 0.55 |
| 10/13 | 764 | 765 | 763 | 763 | -0.13% | 600 | 42億1450万 | 0% | 8.9 | 0.56 |
| 10/12 | 765 | 765 | 764 | 764 | -0.91% | 200 | 42億2002万 | +0.13% | 8.92 | 0.56 |
| 10/11 | 771 | 771 | 771 | 771 | +1.58% | 200 | 42億5868万 | +1.18% | 9 | 0.56 |
| 10/06 | 748 | 759 | 748 | 759 | +1.47% | 700 | 41億9240万 | -0.26% | 8.86 | 0.55 |
| 10/05 | 750 | 754 | 748 | 748 | -0.27% | 1,000 | 41億3164万 | -1.58% | 8.73 | 0.54 |
| 10/04 | 750 | 754 | 750 | 750 | -0.13% | 1,000 | 41億4269万 | -1.32% | 8.75 | 0.55 |
| 10/03 | 769 | 769 | 750 | 751 | -2.72% | 1,700 | 41億4821万 | -1.05% | 8.76 | 0.55 |
| 10/02 | 771 | 772 | 770 | 772 | +1.58% | 1,700 | 42億6421万 | +1.85% | 9.01 | 0.56 |
| 09/29 | 769 | 774 | 760 | 760 | -1.17% | 1,200 | 41億9792万 | +0.53% | 8.87 | 0.56 |
| 09/28 | 754 | 769 | 754 | 769 | +0.26% | 300 | 42億4764万 | +1.85% | 8.97 | 0.57 |
| 09/27 | 767 | 767 | 767 | 767 | 0% | 300 | 42億3659万 | +1.86% | 8.95 | 0.56 |
| 09/26 | 773 | 773 | 767 | 767 | -0.13% | 1,100 | 42億3659万 | +1.99% | 8.95 | 0.56 |
| 09/25 | 769 | 772 | 768 | 768 | -0.13% | 500 | 42億4211万 | +2.26% | 8.96 | 0.56 |
| 09/22 | 757 | 775 | 757 | 769 | -1.66% | 6,700 | 42億4764万 | +2.53% | 8.97 | 0.57 |
| 09/21 | 771 | 782 | 770 | 782 | +1.43% | 1,700 | 43億1944万 | +4.41% | 9.13 | 0.57 |
| 09/20 | 773 | 775 | 770 | 771 | -1.15% | 2,300 | 42億5868万 | +2.94% | 9 | 0.57 |
| 09/19 | 769 | 780 | 765 | 780 | +1.3% | 5,400 | 43億840万 | +4.14% | 9.1 | 0.57 |
| 09/15 | 773 | 773 | 753 | 770 | +0.65% | 3,200 | 42億5316万 | +2.94% | 8.99 | 0.57 |
| 09/14 | 755 | 765 | 755 | 765 | +1.86% | 800 | 42億2554万 | +2.27% | 8.93 | 0.56 |
