PER
2023/10/18～2024/03/15
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 |
| 03/15 | 551 | 557 | 551 | 554 | 0% | 68,200 | 188億3600万 | +3.55% | 6.55 | 0.79 |
| 03/14 | 552 | 557 | 548 | 554 | 0% | 71,100 | 188億3600万 | +3.55% | 6.55 | 0.79 |
| 03/13 | 557 | 561 | 550 | 554 | +0.18% | 152,400 | 188億3600万 | +3.55% | 6.55 | 0.79 |
| 03/12 | 535 | 553 | 535 | 553 | +2.03% | 201,100 | 188億200万 | +3.17% | 6.54 | 0.78 |
| 03/11 | 543 | 543 | 531 | 542 | -0.18% | 191,200 | 184億2800万 | +1.12% | 6.41 | 0.77 |
| 03/08 | 532 | 546 | 532 | 543 | +1.69% | 198,800 | 184億6200万 | +0.93% | 6.42 | 0.77 |
| 03/07 | 541 | 548 | 534 | 534 | -0.19% | 237,100 | 181億5600万 | -1.29% | 6.32 | 0.76 |
| 03/06 | 520 | 538 | 520 | 535 | +2.88% | 162,200 | 181億9000万 | -1.47% | 6.33 | 0.76 |
| 03/05 | 524 | 527 | 515 | 520 | -0.38% | 99,200 | 176億8000万 | -4.76% | 6.15 | 0.74 |
| 03/04 | 530 | 530 | 522 | 522 | -1.51% | 154,800 | 177億4800万 | -5.09% | 6.18 | 0.74 |
| 03/01 | 528 | 535 | 526 | 530 | +0.38% | 110,200 | 180億2000万 | -4.16% | 6.27 | 0.75 |
| 02/29 | 529 | 533 | 523 | 528 | -0.38% | 132,900 | 179億5200万 | -4.86% | 6.25 | 0.75 |
| 02/28 | 533 | 536 | 529 | 530 | -0.56% | 59,200 | 180億2000万 | -5.02% | 6.27 | 0.76 |
| 02/27 | 528 | 538 | 527 | 533 | +0.76% | 126,200 | 181億2200万 | -4.82% | 6.31 | 0.76 |
| 02/26 | 531 | 531 | 520 | 529 | -0.56% | 225,300 | 179億8600万 | -5.87% | 6.26 | 0.76 |
| 02/22 | 534 | 538 | 517 | 532 | +0.19% | 283,300 | 180億8800万 | -5.84% | 6.29 | 0.76 |
| 02/21 | 541 | 541 | 528 | 531 | -2.03% | 158,200 | 180億5400万 | -6.35% | 6.28 | 0.76 |
| 02/20 | 547 | 552 | 542 | 542 | -0.18% | 122,000 | 184億2800万 | -4.91% | 6.41 | 0.77 |
| 02/19 | 537 | 545 | 535 | 543 | +1.12% | 89,900 | 184億6200万 | -5.07% | 6.42 | 0.78 |
| 02/16 | 524 | 538 | 523 | 537 | +3.47% | 304,000 | 182億5800万 | -6.77% | 6.35 | 0.77 |
| 02/15 | 524 | 524 | 512 | 519 | 0% | 205,800 | 176億4600万 | -10.52% | 6.14 | 0.74 |
| 02/14 | 530 | 530 | 508 | 519 | -2.99% | 601,400 | 176億4600万 | -11.43% | 6.14 | 0.74 |
| 02/13 | 532 | 540 | 519 | 535 | +2.49% | 591,400 | 181億9000万 | -9.48% | 6.33 | 0.76 |
| 02/09 | 530 | 533 | 522 | 522 | -1.69% | 306,800 | 177億4800万 | -12.27% | 6.18 | 0.75 |
| 02/08 | 541 | 541 | 529 | 531 | -2.57% | 651,800 | 180億5400万 | -11.5% | 6.28 | 0.76 |
| 02/07 | 551 | 551 | 543 | 545 | -2.85% | 492,100 | 185億3000万 | -9.77% | 6.45 | 0.78 |
| 02/06 | 575 | 575 | 561 | 561 | -2.43% | 257,600 | 190億7400万 | -7.58% | 6.64 | 0.8 |
| 02/05 | 576 | 579 | 568 | 575 | +0.17% | 190,900 | 195億5000万 | -5.74% | 6.8 | 0.82 |
| 02/02 | 584 | 585 | 567 | 574 | -1.71% | 314,000 | 195億1600万 | -6.21% | 6.79 | 0.82 |
| 02/01 | 599 | 601 | 583 | 584 | -3.15% | 221,000 | 198億5600万 | -4.73% | 6.91 | 0.83 |
| 01/31 | 599 | 605 | 595 | 603 | +0.67% | 148,800 | 205億200万 | -1.95% | 7.13 | 0.86 |
| 01/30 | 612 | 614 | 599 | 599 | -2.76% | 122,000 | 203億6600万 | -2.6% | 7.09 | 0.86 |
| 01/29 | 607 | 619 | 606 | 616 | +2.67% | 177,000 | 209億4400万 | +0.16% | 7.29 | 0.88 |
| 01/26 | 596 | 602 | 594 | 600 | +0.67% | 114,400 | 204億 | -2.44% | 7.1 | 0.86 |
| 01/25 | 592 | 599 | 589 | 596 | +0.68% | 101,200 | 202億6400万 | -2.93% | 7.05 | 0.85 |
| 01/24 | 596 | 601 | 592 | 592 | -0.17% | 81,500 | 201億2800万 | -3.58% | 7 | 0.85 |
| 01/23 | 597 | 601 | 593 | 593 | -0.17% | 94,900 | 201億6200万 | -3.42% | 7.02 | 0.85 |
| 01/22 | 598 | 600 | 594 | 594 | +0.68% | 110,700 | 201億9600万 | -3.26% | 7.03 | 0.85 |
| 01/19 | 593 | 594 | 585 | 590 | -0.17% | 219,300 | 200億6000万 | -3.91% | 6.98 | 0.84 |
| 01/18 | 593 | 594 | 590 | 591 | 0% | 64,500 | 200億9400万 | -3.9% | 6.99 | 0.84 |
| 01/17 | 599 | 600 | 591 | 591 | -1.17% | 129,500 | 200億9400万 | -3.75% | 6.99 | 0.84 |
| 01/16 | 603 | 605 | 598 | 598 | -0.17% | 83,300 | 203億3200万 | -2.76% | 7.07 | 0.85 |
| 01/15 | 600 | 607 | 589 | 599 | -5.52% | 340,900 | 203億6600万 | -2.6% | 7.09 | 0.86 |
| 01/12 | 650 | 650 | 634 | 634 | -2.46% | 53,700 | 215億5600万 | +3.09% | 7.5 | 0.91 |
| 01/11 | 650 | 654 | 648 | 650 | 0% | 37,900 | 221億 | +5.86% | 7.69 | 0.93 |
| 01/10 | 653 | 655 | 646 | 650 | -0.46% | 90,000 | 221億 | +6.21% | 7.69 | 0.93 |
| 01/09 | 636 | 655 | 636 | 653 | +2.83% | 132,000 | 222億200万 | +7.05% | 7.73 | 0.93 |
| 01/05 | 636 | 638 | 631 | 635 | -0.31% | 61,000 | 215億9000万 | +4.44% | 7.51 | 0.91 |
| 01/04 | 630 | 637 | 625 | 637 | +0.47% | 30,600 | 216億5800万 | +4.94% | 7.54 | 0.91 |
| 2023 |
| 12/29 | 635 | 637 | 628 | 634 | -0.31% | 37,300 | 215億5600万 | +4.45% | 7.5 | 0.91 |
| 12/28 | 627 | 636 | 626 | 636 | +1.76% | 42,800 | 216億2400万 | +5.12% | 7.52 | 0.91 |
| 12/27 | 620 | 625 | 615 | 625 | +1.46% | 97,300 | 212億5000万 | +3.48% | 7.39 | 0.89 |
| 12/26 | 619 | 622 | 614 | 616 | -0.48% | 117,900 | 209億4400万 | +2.16% | 7.29 | 0.88 |
| 12/25 | 615 | 627 | 615 | 619 | +1.14% | 163,100 | 210億4600万 | +2.65% | 7.32 | 0.88 |
| 12/22 | 609 | 613 | 606 | 612 | +0.49% | 51,100 | 208億800万 | +1.66% | 7.24 | 0.87 |
| 12/21 | 607 | 613 | 603 | 609 | +0.16% | 64,300 | 207億600万 | +1.16% | 7.2 | 0.87 |
| 12/20 | 602 | 610 | 600 | 608 | +1.16% | 91,900 | 206億7200万 | +1% | 7.19 | 0.87 |
| 12/19 | 594 | 602 | 594 | 601 | +1.35% | 56,500 | 204億3400万 | 0% | 7.11 | 0.86 |
| 12/18 | 597 | 598 | 588 | 593 | -0.84% | 76,100 | 201億6200万 | -1.33% | 7.02 | 0.85 |
| 12/15 | 593 | 601 | 590 | 598 | +0.84% | 103,300 | 203億3200万 | -0.66% | 7.07 | 0.85 |
| 12/14 | 592 | 599 | 583 | 593 | +0.85% | 136,700 | 201億6200万 | -1.5% | 7.02 | 0.85 |
| 12/13 | 597 | 598 | 588 | 588 | -1.51% | 67,600 | 199億9200万 | -2.49% | 6.96 | 0.84 |
| 12/12 | 604 | 608 | 593 | 597 | -0.5% | 102,200 | 202億9800万 | -1.16% | 7.06 | 0.85 |
| 12/11 | 588 | 604 | 588 | 600 | +3.45% | 150,000 | 204億 | -0.83% | 7.1 | 0.86 |
| 12/08 | 597 | 597 | 576 | 580 | -3.33% | 312,000 | 197億2000万 | -4.29% | 6.86 | 0.83 |
| 12/07 | 605 | 605 | 599 | 600 | -1.15% | 62,700 | 204億 | -1.32% | 7.1 | 0.86 |
| 12/06 | 601 | 607 | 601 | 607 | +1.17% | 65,900 | 206億3800万 | -0.16% | 7.18 | 0.87 |
| 12/05 | 605 | 611 | 600 | 600 | -1.15% | 97,000 | 204億 | -1.32% | 7.1 | 0.86 |
| 12/04 | 606 | 609 | 601 | 607 | +0.17% | 83,900 | 206億3800万 | -0.16% | 7.18 | 0.87 |
| 12/01 | 607 | 609 | 604 | 606 | -0.16% | 35,900 | 206億400万 | -0.16% | 7.17 | 0.87 |
| 11/30 | 603 | 607 | 597 | 607 | +0.5% | 97,300 | 206億3800万 | 0% | 7.61 | 0.88 |
| 11/29 | 609 | 610 | 602 | 604 | -0.82% | 113,400 | 205億3600万 | -0.49% | 7.59 | 0.87 |
| 11/28 | 605 | 612 | 603 | 609 | -0.98% | 379,900 | 207億600万 | +0.5% | 7.65 | 0.88 |
| 11/27 | 609 | 618 | 609 | 615 | +1.32% | 96,400 | 209億1000万 | +1.49% | 7.72 | 0.89 |
| 11/24 | 606 | 609 | 604 | 607 | +0.17% | 61,100 | 206億3800万 | +0.17% | 7.62 | 0.88 |
| 11/22 | 604 | 610 | 602 | 606 | +1% | 51,000 | 206億400万 | 0% | 7.61 | 0.88 |
| 11/21 | 604 | 604 | 594 | 600 | 0% | 104,500 | 204億 | -1.15% | 7.54 | 0.87 |
| 11/20 | 608 | 613 | 600 | 600 | -1.64% | 58,800 | 204億 | -1.32% | 7.54 | 0.87 |
| 11/17 | 603 | 610 | 602 | 610 | +1.16% | 59,300 | 207億4000万 | +0.16% | 7.66 | 0.88 |
| 11/16 | 600 | 604 | 599 | 603 | +0.67% | 42,600 | 205億200万 | -1.15% | 7.57 | 0.87 |
| 11/15 | 606 | 607 | 598 | 599 | +0.17% | 99,800 | 203億6600万 | -2.12% | 7.52 | 0.86 |
| 11/14 | 604 | 606 | 598 | 598 | -0.66% | 79,300 | 203億3200万 | -2.45% | 7.51 | 0.86 |
| 11/13 | 612 | 615 | 602 | 602 | -1.47% | 66,600 | 204億6800万 | -2.11% | 7.56 | 0.87 |
| 11/10 | 608 | 611 | 607 | 611 | 0% | 28,700 | 207億7400万 | -0.97% | 7.67 | 0.88 |
| 11/09 | 613 | 613 | 608 | 611 | +0.99% | 51,600 | 207億7400万 | -0.97% | 7.67 | 0.88 |
| 11/08 | 616 | 618 | 605 | 605 | -2.26% | 91,500 | 205億7000万 | -2.1% | 7.6 | 0.87 |
| 11/07 | 627 | 627 | 616 | 619 | -1.75% | 40,200 | 210億4600万 | -0.16% | 7.77 | 0.89 |
| 11/06 | 626 | 631 | 622 | 630 | +2.27% | 75,500 | 214億2000万 | +1.61% | 7.91 | 0.91 |
| 11/02 | 618 | 623 | 613 | 616 | -0.16% | 57,500 | 209億4400万 | -0.81% | 7.74 | 0.89 |
| 11/01 | 613 | 619 | 611 | 617 | +2.15% | 52,100 | 209億7800万 | -0.8% | 7.75 | 0.89 |
| 10/31 | 606 | 610 | 601 | 604 | 0% | 107,200 | 205億3600万 | -3.21% | 7.59 | 0.87 |
| 10/30 | 602 | 608 | 595 | 604 | -0.17% | 111,700 | 205億3600万 | -3.51% | 7.59 | 0.87 |
| 10/27 | 591 | 607 | 591 | 605 | +2.37% | 62,800 | 205億7000万 | -3.51% | 7.6 | 0.87 |
| 10/26 | 600 | 600 | 590 | 591 | -1.99% | 138,600 | 200億9400万 | -6.04% | 7.42 | 0.85 |
| 10/25 | 608 | 614 | 603 | 603 | +0.84% | 101,400 | 205億200万 | -4.44% | 7.57 | 0.87 |
| 10/24 | 600 | 602 | 584 | 598 | 0% | 123,700 | 203億3200万 | -5.53% | 7.51 | 0.86 |
| 10/23 | 603 | 604 | 598 | 598 | -0.83% | 60,000 | 203億3200万 | -5.97% | 7.51 | 0.86 |
| 10/20 | 606 | 606 | 598 | 603 | -0.5% | 56,300 | 205億200万 | -5.63% | 7.57 | 0.87 |
| 10/19 | 612 | 615 | 606 | 606 | -2.26% | 85,600 | 206億400万 | -5.46% | 7.61 | 0.88 |
| 10/18 | 630 | 630 | 616 | 620 | -1.12% | 38,500 | 210億8000万 | -3.43% | 7.79 | 0.9 |
