PER
2023/09/21～2024/02/19
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 |
| 02/19 | 964 | 982 | 964 | 981 | +1.76% | 13,100 | 127億5300万 | -0.2% | 10.35 | 0.8 |
| 02/16 | 967 | 973 | 963 | 964 | +0.21% | 14,700 | 125億3200万 | -1.93% | 10.17 | 0.79 |
| 02/15 | 966 | 966 | 956 | 962 | -0.41% | 14,800 | 125億600万 | -2.24% | 10.15 | 0.79 |
| 02/14 | 965 | 971 | 958 | 966 | -0.21% | 17,100 | 125億5800万 | -1.93% | 10.19 | 0.79 |
| 02/13 | 975 | 983 | 965 | 968 | -0.41% | 24,700 | 125億8400万 | -1.83% | 10.21 | 0.79 |
| 02/09 | 1,015 | 1,020 | 953 | 972 | -3.76% | 91,000 | 126億3600万 | -1.52% | 10.25 | 0.79 |
| 02/08 | 1,013 | 1,019 | 1,005 | 1,010 | -0.1% | 13,400 | 131億3000万 | +2.23% | 10.65 | 0.82 |
| 02/07 | 1,009 | 1,013 | 1,004 | 1,011 | +0.2% | 6,300 | 131億4300万 | +2.43% | 10.66 | 0.83 |
| 02/06 | 1,013 | 1,013 | 1,004 | 1,009 | +0.4% | 12,200 | 131億1700万 | +2.44% | 10.64 | 0.82 |
| 02/05 | 995 | 1,013 | 995 | 1,005 | +1.11% | 18,800 | 130億6500万 | +2.13% | 10.6 | 0.82 |
| 02/02 | 995 | 995 | 985 | 994 | +0.4% | 6,500 | 129億2200万 | +1.12% | 10.49 | 0.81 |
| 02/01 | 992 | 995 | 984 | 990 | -0.2% | 6,500 | 128億7000万 | +0.81% | 10.44 | 0.81 |
| 01/31 | 987 | 992 | 984 | 992 | +0.51% | 10,600 | 128億9600万 | +1.12% | 10.46 | 0.81 |
| 01/30 | 986 | 990 | 984 | 987 | +0.1% | 7,700 | 128億3100万 | +0.71% | 10.41 | 0.81 |
| 01/29 | 981 | 986 | 980 | 986 | +1.02% | 5,800 | 128億1800万 | +0.61% | 10.4 | 0.8 |
| 01/26 | 980 | 980 | 974 | 976 | -0.61% | 5,000 | 126億8800万 | -0.51% | 10.3 | 0.8 |
| 01/25 | 980 | 983 | 977 | 982 | +0.2% | 3,800 | 127億6600万 | +0.1% | 10.36 | 0.8 |
| 01/24 | 984 | 984 | 975 | 980 | -0.2% | 3,100 | 127億4000万 | -0.1% | 10.34 | 0.8 |
| 01/23 | 986 | 986 | 976 | 982 | -0.41% | 8,400 | 127億6600万 | +0.2% | 10.36 | 0.8 |
| 01/22 | 980 | 987 | 976 | 986 | +0.92% | 17,300 | 128億1800万 | +0.61% | 10.4 | 0.8 |
| 01/19 | 983 | 983 | 969 | 977 | -0.2% | 13,800 | 127億100万 | -0.2% | 10.31 | 0.8 |
| 01/18 | 979 | 980 | 971 | 979 | +0.41% | 10,100 | 127億2700万 | -0.1% | 10.33 | 0.8 |
| 01/17 | 980 | 980 | 971 | 975 | -0.41% | 6,500 | 126億7500万 | -0.51% | 10.29 | 0.8 |
| 01/16 | 981 | 981 | 966 | 979 | +0.51% | 10,800 | 127億2700万 | -0.31% | 10.33 | 0.8 |
| 01/15 | 965 | 975 | 963 | 974 | +1.67% | 20,100 | 126億6200万 | -0.92% | 10.27 | 0.8 |
| 01/12 | 991 | 994 | 942 | 958 | -3.62% | 76,000 | 124億5400万 | -2.64% | 10.11 | 0.78 |
| 01/11 | 994 | 999 | 991 | 994 | +0.4% | 6,700 | 129億2200万 | +0.91% | 10.49 | 0.81 |
| 01/10 | 994 | 994 | 984 | 990 | +0.51% | 12,700 | 128億7000万 | +0.51% | 10.44 | 0.81 |
| 01/09 | 1,000 | 1,000 | 978 | 985 | -1.1% | 26,200 | 128億500万 | +0.2% | 10.39 | 0.8 |
| 01/05 | 998 | 1,000 | 989 | 996 | +0.3% | 7,400 | 129億4800万 | +1.53% | 10.51 | 0.81 |
| 01/04 | 986 | 998 | 978 | 993 | +1.02% | 13,700 | 129億900万 | +1.33% | 10.48 | 0.81 |
| 2023 |
| 12/29 | 980 | 990 | 980 | 983 | 0% | 4,800 | 127億7900万 | +0.51% | 10.37 | 0.8 |
| 12/28 | 993 | 993 | 977 | 983 | +0.51% | 4,600 | 127億7900万 | +0.61% | 10.37 | 0.8 |
| 12/27 | 966 | 978 | 965 | 978 | +0.93% | 7,400 | 127億1400万 | +0.2% | 10.32 | 0.8 |
| 12/26 | 970 | 973 | 965 | 969 | +0.21% | 5,800 | 125億9700万 | -0.72% | 10.22 | 0.79 |
| 12/25 | 970 | 974 | 965 | 967 | -0.1% | 5,400 | 125億7100万 | -1.02% | 10.2 | 0.79 |
| 12/22 | 980 | 987 | 966 | 968 | -1.22% | 7,300 | 125億8400万 | -1.12% | 10.21 | 0.79 |
| 12/21 | 980 | 990 | 979 | 980 | -1.11% | 3,200 | 127億4000万 | 0% | 10.34 | 0.8 |
| 12/20 | 1,000 | 1,000 | 985 | 991 | -0.8% | 9,600 | 128億8300万 | +1.12% | 10.45 | 0.81 |
| 12/19 | 997 | 999 | 977 | 999 | +2.25% | 12,800 | 129億8700万 | +1.83% | 10.54 | 0.82 |
| 12/18 | 996 | 996 | 959 | 977 | -0.51% | 7,000 | 127億100万 | -0.51% | 10.31 | 0.8 |
| 12/15 | 964 | 982 | 964 | 982 | +1.87% | 7,500 | 127億6600万 | -0.2% | 10.36 | 0.8 |
| 12/14 | 962 | 973 | 951 | 964 | -0.1% | 12,900 | 125億3200万 | -2.13% | 10.17 | 0.79 |
| 12/13 | 981 | 981 | 962 | 965 | -1.43% | 11,100 | 125億4500万 | -2.13% | 10.18 | 0.79 |
| 12/12 | 994 | 994 | 975 | 979 | -0.71% | 10,000 | 127億2700万 | -1.01% | 10.33 | 0.8 |
| 12/11 | 1,008 | 1,008 | 979 | 986 | -0.9% | 8,000 | 128億1800万 | -0.6% | 10.4 | 0.8 |
| 12/08 | 1,011 | 1,011 | 981 | 995 | -1.58% | 14,200 | 129億3500万 | +0.1% | 10.5 | 0.81 |
| 12/07 | 1,010 | 1,013 | 1,001 | 1,011 | +0.3% | 7,900 | 131億4300万 | +1.61% | 10.66 | 0.83 |
| 12/06 | 1,005 | 1,015 | 1,000 | 1,008 | +0.6% | 17,800 | 131億400万 | +1.31% | 10.63 | 0.82 |
| 12/05 | 988 | 1,005 | 980 | 1,002 | +1.31% | 10,600 | 130億2600万 | +0.7% | 10.57 | 0.82 |
| 12/04 | 973 | 990 | 970 | 989 | +1.44% | 9,600 | 128億5700万 | -0.6% | 10.43 | 0.81 |
| 12/01 | 950 | 975 | 950 | 975 | +2.63% | 14,200 | 126億7500万 | -1.91% | 10.29 | 0.8 |
| 11/30 | 944 | 951 | 944 | 950 | +0.42% | 5,700 | 123億5000万 | -4.52% | 10.02 | 0.78 |
| 11/29 | 944 | 952 | 941 | 946 | -0.42% | 8,500 | 122億9800万 | -5.12% | 9.98 | 0.77 |
| 11/28 | 962 | 962 | 950 | 950 | -1.14% | 8,600 | 123億5000万 | -5% | 10.02 | 0.78 |
| 11/27 | 970 | 970 | 959 | 961 | 0% | 10,400 | 124億9300万 | -4.09% | 10.14 | 0.78 |
| 11/24 | 951 | 965 | 942 | 961 | +1.05% | 20,800 | 124億9300万 | -4.28% | 10.14 | 0.78 |
| 11/22 | 983 | 983 | 948 | 951 | -3.45% | 57,900 | 123億6300万 | -5.56% | 10.03 | 0.78 |
| 11/21 | 997 | 997 | 982 | 985 | -0.81% | 13,400 | 128億500万 | -2.57% | 10.39 | 0.8 |
| 11/20 | 998 | 1,005 | 992 | 993 | -1.1% | 10,500 | 129億900万 | -1.59% | 10.48 | 0.81 |
| 11/17 | 993 | 1,015 | 988 | 1,004 | +1.11% | 21,300 | 130億5200万 | -0.3% | 10.59 | 0.82 |
| 11/16 | 989 | 1,001 | 985 | 993 | +0.4% | 17,800 | 129億900万 | -1.39% | 10.48 | 0.81 |
| 11/15 | 1,011 | 1,011 | 988 | 989 | -2.37% | 45,000 | 128億5700万 | -1.69% | 10.43 | 0.81 |
| 11/14 | 1,020 | 1,034 | 1,013 | 1,013 | -1.07% | 10,900 | 131億6900万 | +0.9% | 10.69 | 0.83 |
| 11/13 | 1,034 | 1,037 | 1,018 | 1,024 | 0% | 11,900 | 133億1200万 | +2.4% | 10.8 | 0.84 |
| 11/10 | 1,010 | 1,024 | 1,002 | 1,024 | +0.69% | 10,000 | 133億1200万 | +2.81% | 10.8 | 0.84 |
| 11/09 | 1,014 | 1,017 | 990 | 1,017 | +3.04% | 20,400 | 132億2100万 | +2.62% | 10.73 | 0.83 |
| 11/08 | 1,028 | 1,030 | 987 | 987 | -3.52% | 59,500 | 128億3100万 | 0% | 10.41 | 0.81 |
| 11/07 | 1,034 | 1,077 | 1,021 | 1,023 | -3.03% | 116,400 | 132億9900万 | +3.86% | 10.79 | 0.84 |
| 11/06 | 1,064 | 1,064 | 1,034 | 1,055 | +0.57% | 32,200 | 137億1500万 | +7.54% | 11.13 | 0.86 |
| 11/02 | 1,017 | 1,068 | 1,017 | 1,049 | +3.25% | 48,500 | 136億3700万 | +7.48% | 11.07 | 0.86 |
| 11/01 | 1,023 | 1,023 | 1,015 | 1,016 | -0.39% | 7,300 | 132億800万 | +4.63% | 10.72 | 0.83 |
| 10/31 | 1,029 | 1,029 | 1,005 | 1,020 | +1.59% | 12,200 | 132億6000万 | +5.48% | 10.76 | 0.83 |
| 10/30 | 1,002 | 1,010 | 994 | 1,004 | +1.72% | 17,000 | 130億5200万 | +4.26% | 10.59 | 0.82 |
| 10/27 | 983 | 1,000 | 982 | 987 | +0.51% | 14,100 | 128億3100万 | +2.92% | 10.41 | 0.81 |
| 10/26 | 990 | 990 | 982 | 982 | -0.81% | 8,600 | 127億6600万 | +2.61% | 10.36 | 0.8 |
| 10/25 | 1,000 | 1,003 | 990 | 990 | -0.6% | 19,400 | 128億7000万 | +3.56% | 10.44 | 0.81 |
| 10/24 | 1,020 | 1,020 | 981 | 996 | -1.78% | 22,200 | 129億4800万 | +4.4% | 10.51 | 0.81 |
| 10/23 | 1,010 | 1,017 | 992 | 1,014 | +1.4% | 24,000 | 131億8200万 | +6.74% | 10.7 | 0.83 |
| 10/20 | 1,026 | 1,026 | 970 | 1,000 | -1.96% | 41,600 | 130億 | +5.82% | 10.55 | 0.82 |
| 10/19 | 1,010 | 1,033 | 1,000 | 1,020 | -1.64% | 43,600 | 132億6000万 | +8.51% | 10.76 | 0.83 |
| 10/18 | 1,088 | 1,167 | 1,016 | 1,037 | -0.96% | 341,600 | 134億8100万 | +11.03% | 10.94 | 0.85 |
| 10/17 | 959 | 1,085 | 940 | 1,047 | +11.98% | 372,500 | 136億1100万 | +12.94% | 11.04 | 0.85 |
| 10/16 | 952 | 952 | 921 | 935 | -1.79% | 17,400 | 121億5500万 | +1.63% | 9.86 | 0.76 |
| 10/13 | 999 | 999 | 942 | 952 | -4.8% | 24,500 | 123億7600万 | +3.7% | 10.04 | 0.78 |
| 10/12 | 958 | 1,004 | 958 | 1,000 | +4.49% | 40,500 | 130億 | +9.29% | 10.55 | 0.82 |
| 10/11 | 943 | 961 | 940 | 957 | +1.16% | 12,300 | 124億4100万 | +5.28% | 10.1 | 0.78 |
| 10/10 | 933 | 951 | 929 | 946 | +2.16% | 22,900 | 122億9800万 | +4.42% | 9.98 | 0.77 |
| 10/06 | 925 | 926 | 913 | 926 | +0.87% | 3,900 | 120億3800万 | +2.55% | 9.77 | 0.76 |
| 10/05 | 896 | 926 | 895 | 918 | +3.03% | 8,800 | 119億3400万 | +2% | 9.68 | 0.75 |
| 10/04 | 900 | 920 | 882 | 891 | -3.88% | 15,900 | 115億8300万 | -0.78% | 9.4 | 0.73 |
| 10/03 | 934 | 934 | 918 | 927 | -0.75% | 10,500 | 120億5100万 | +3.34% | 9.78 | 0.76 |
| 10/02 | 927 | 935 | 921 | 934 | +1.08% | 6,000 | 121億4200万 | +4.47% | 9.85 | 0.76 |
| 09/29 | 925 | 942 | 922 | 924 | +0.11% | 5,800 | 120億1200万 | +3.7% | 9.75 | 0.77 |
| 09/28 | 916 | 923 | 916 | 923 | +0.44% | 5,100 | 119億9900万 | +3.94% | 9.74 | 0.77 |
| 09/27 | 910 | 920 | 909 | 919 | +0.11% | 8,000 | 119億4700万 | +3.72% | 9.69 | 0.77 |
| 09/26 | 917 | 922 | 913 | 918 | +0.11% | 4,100 | 119億3400万 | +3.85% | 9.68 | 0.77 |
| 09/25 | 910 | 927 | 910 | 917 | -0.11% | 8,000 | 119億2100万 | +3.97% | 9.67 | 0.77 |
| 09/22 | 903 | 932 | 901 | 918 | -1.61% | 13,300 | 119億3400万 | +4.32% | 9.68 | 0.77 |
| 09/21 | 944 | 950 | 931 | 933 | -1.48% | 4,200 | 121億2900万 | +6.39% | 9.84 | 0.78 |
