PER
2023/09/20～2024/02/16
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 | 600 | 619 | 600 | 614 | +2.5% | 124,100 | 112億2023万 | -1.76% | - | 6.46 |
| 02/15 | 610 | 621 | 591 | 599 | -2.76% | 248,700 | 109億4612万 | -4.62% | - | 6.3 |
| 02/14 | 625 | 627 | 611 | 616 | -1.44% | 107,300 | 112億5678万 | -2.38% | - | 6.48 |
| 02/13 | 626 | 632 | 620 | 625 | +0.16% | 53,400 | 114億2125万 | -1.42% | - | 6.57 |
| 02/09 | 614 | 627 | 614 | 624 | +1.13% | 62,900 | 114億297万 | -1.73% | - | 6.56 |
| 02/08 | 619 | 621 | 607 | 617 | -0.48% | 77,500 | 112億7505万 | -3.14% | - | 6.49 |
| 02/07 | 626 | 626 | 615 | 620 | -0.64% | 51,400 | 113億2988万 | -3.13% | - | 6.52 |
| 02/06 | 627 | 629 | 620 | 624 | -0.48% | 41,300 | 114億297万 | -2.8% | - | 6.56 |
| 02/05 | 610 | 630 | 610 | 627 | +3.13% | 141,100 | 114億5779万 | -2.64% | - | 6.6 |
| 02/02 | 607 | 616 | 607 | 608 | -0.16% | 49,100 | 111億1059万 | -5.74% | - | 6.4 |
| 02/01 | 614 | 617 | 602 | 609 | -1.14% | 113,500 | 111億2886万 | -5.87% | - | 6.41 |
| 01/31 | 620 | 621 | 609 | 616 | -0.96% | 112,300 | 112億5678万 | -5.23% | - | 6.48 |
| 01/30 | 626 | 630 | 617 | 622 | -0.96% | 78,700 | 113億6642万 | -4.75% | - | 6.54 |
| 01/29 | 621 | 630 | 616 | 628 | +1.13% | 76,100 | 114億7607万 | -4.12% | - | 6.61 |
| 01/26 | 632 | 637 | 621 | 621 | -2.2% | 87,800 | 113億4815万 | -5.62% | - | 6.53 |
| 01/25 | 626 | 636 | 623 | 635 | +1.44% | 57,100 | 116億399万 | -3.93% | - | 6.68 |
| 01/24 | 630 | 635 | 625 | 626 | -1.57% | 37,900 | 114億3952万 | -5.58% | - | 6.59 |
| 01/23 | 625 | 636 | 622 | 636 | +2.75% | 89,500 | 116億2226万 | -4.22% | - | 6.69 |
| 01/22 | 618 | 626 | 616 | 619 | +0.16% | 78,200 | 113億1160万 | -7.06% | - | 6.51 |
| 01/19 | 617 | 635 | 611 | 618 | +0.65% | 119,200 | 112億9333万 | -7.49% | - | 6.5 |
| 01/18 | 631 | 631 | 605 | 614 | -3.31% | 389,600 | 112億2023万 | -8.36% | - | 6.46 |
| 01/17 | 648 | 648 | 635 | 635 | -1.09% | 100,700 | 116億399万 | -5.37% | - | 6.68 |
| 01/16 | 665 | 668 | 642 | 642 | -3.46% | 212,300 | 117億3190万 | -4.61% | - | 6.75 |
| 01/15 | 666 | 667 | 657 | 665 | -0.45% | 88,400 | 121億5221万 | -1.34% | - | 7 |
| 01/12 | 678 | 679 | 662 | 668 | -1.18% | 118,700 | 122億703万 | -0.89% | - | 7.03 |
| 01/11 | 680 | 682 | 670 | 676 | +0.15% | 69,800 | 123億5322万 | +0.45% | - | 7.11 |
| 01/10 | 688 | 688 | 670 | 675 | -1.89% | 54,400 | 123億3495万 | +0.3% | - | 7.1 |
| 01/09 | 675 | 694 | 673 | 688 | +3.15% | 154,100 | 125億7251万 | +2.23% | - | 7.24 |
| 01/05 | 680 | 684 | 666 | 667 | -2.06% | 83,800 | 121億8875万 | -0.74% | - | 7.02 |
| 01/04 | 682 | 686 | 670 | 681 | -0.15% | 92,800 | 124億4459万 | +1.34% | - | 7.16 |
| 2023 |
| 12/29 | 670 | 688 | 670 | 682 | +1.79% | 164,800 | 124億6286万 | +1.49% | 78.19 | 7.17 |
| 12/28 | 650 | 675 | 640 | 670 | +1.06% | 198,000 | 122億4358万 | -0.3% | 76.82 | 7.05 |
| 12/27 | 663 | 670 | 659 | 663 | +0.3% | 193,700 | 121億1566万 | -1.49% | 76.01 | 6.97 |
| 12/26 | 665 | 668 | 659 | 661 | -0.75% | 94,500 | 120億7911万 | -1.93% | 75.78 | 6.95 |
| 12/25 | 675 | 675 | 666 | 666 | -1.48% | 81,700 | 121億7048万 | -1.19% | 76.36 | 7.01 |
| 12/22 | 682 | 692 | 672 | 676 | -1.31% | 113,400 | 123億5322万 | +0.45% | 77.5 | 7.11 |
| 12/21 | 681 | 690 | 677 | 685 | -0.44% | 67,700 | 125億1769万 | +2.09% | 78.54 | 7.21 |
| 12/20 | 694 | 697 | 679 | 688 | -0.29% | 99,400 | 125億7251万 | +2.69% | 78.88 | 7.24 |
| 12/19 | 687 | 699 | 686 | 690 | -0.43% | 73,800 | 126億906万 | +3.14% | 79.11 | 7.26 |
| 12/18 | 680 | 698 | 679 | 693 | +0.43% | 83,800 | 126億6388万 | +3.43% | 79.45 | 7.29 |
| 12/15 | 662 | 697 | 657 | 690 | +4.7% | 244,300 | 126億906万 | +2.83% | 79.11 | 7.26 |
| 12/14 | 687 | 687 | 658 | 659 | -4.22% | 129,400 | 120億4256万 | -1.93% | 75.55 | 6.93 |
| 12/13 | 674 | 692 | 668 | 688 | +4.56% | 290,600 | 125億7251万 | +2.23% | 78.88 | 7.24 |
| 12/12 | 659 | 678 | 652 | 658 | 0% | 146,300 | 120億2429万 | -2.37% | 75.44 | 6.92 |
| 12/11 | 656 | 660 | 650 | 658 | -0.45% | 158,400 | 120億2429万 | -2.66% | 75.44 | 6.92 |
| 12/08 | 655 | 664 | 652 | 661 | -0.3% | 94,200 | 120億7911万 | -2.51% | 75.78 | 6.95 |
| 12/07 | 664 | 668 | 658 | 663 | -1.04% | 83,000 | 121億1566万 | -2.5% | 76.01 | 6.97 |
| 12/06 | 662 | 670 | 659 | 670 | +1.21% | 68,300 | 122億4358万 | -1.62% | 76.82 | 7.05 |
| 12/05 | 659 | 682 | 659 | 662 | +0.15% | 94,700 | 120億9738万 | -2.79% | 75.9 | 6.96 |
| 12/04 | 666 | 670 | 659 | 661 | -0.75% | 75,900 | 120億7911万 | -3.08% | 75.78 | 6.95 |
| 12/01 | 677 | 680 | 666 | 666 | -1.62% | 66,500 | 121億7048万 | -2.49% | 76.36 | 7.01 |
| 11/30 | 671 | 685 | 665 | 677 | +1.04% | 79,100 | 123億7149万 | -0.88% | 77.62 | 7.12 |
| 11/29 | 669 | 676 | 664 | 670 | +0.15% | 63,300 | 122億4358万 | -1.9% | 76.82 | 7.05 |
| 11/28 | 676 | 677 | 661 | 669 | -0.45% | 88,600 | 122億2530万 | -2.05% | 76.7 | 7.04 |
| 11/27 | 689 | 690 | 670 | 672 | -1.61% | 54,000 | 122億8012万 | -1.75% | 77.05 | 7.07 |
| 11/24 | 687 | 704 | 683 | 683 | -0.29% | 103,800 | 124億8114万 | -0.15% | 78.31 | 7.19 |
| 11/22 | 689 | 693 | 679 | 685 | -0.58% | 66,700 | 125億1769万 | +0.15% | 78.54 | 7.21 |
| 11/21 | 666 | 693 | 661 | 689 | +4.24% | 169,400 | 125億9078万 | +0.73% | 78.99 | 7.25 |
| 11/20 | 645 | 668 | 641 | 661 | +3.44% | 195,300 | 120億7911万 | -3.22% | 75.78 | 6.95 |
| 11/17 | 634 | 639 | 628 | 639 | -0.16% | 164,300 | 116億7708万 | -6.58% | 73.26 | 6.72 |
| 11/16 | 650 | 651 | 635 | 640 | -1.54% | 151,700 | 116億9536万 | -6.98% | 73.38 | 6.73 |
| 11/15 | 671 | 683 | 648 | 650 | -2.99% | 228,900 | 118億7810万 | -5.8% | 74.52 | 6.84 |
| 11/14 | 678 | 691 | 658 | 670 | -5.5% | 272,600 | 122億4358万 | -3.18% | 76.82 | 7.05 |
| 11/13 | 718 | 724 | 705 | 709 | -1.12% | 83,600 | 129億5626万 | +2.31% | 81.29 | 7.46 |
| 11/10 | 711 | 717 | 702 | 717 | +0.56% | 57,000 | 131億245万 | +3.61% | 82.2 | 7.54 |
| 11/09 | 693 | 714 | 692 | 713 | +2.44% | 74,400 | 130億2936万 | +3.18% | 81.75 | 7.5 |
| 11/08 | 712 | 717 | 694 | 696 | -1% | 59,100 | 127億1870万 | +0.87% | 79.8 | 7.32 |
| 11/07 | 710 | 710 | 700 | 703 | -1.4% | 55,000 | 128億4662万 | +1.88% | 80.6 | 7.4 |
| 11/06 | 713 | 717 | 704 | 713 | +0.28% | 113,200 | 130億2936万 | +3.33% | 81.75 | 7.5 |
| 11/02 | 708 | 711 | 701 | 711 | +1.57% | 95,800 | 129億9281万 | +3.19% | 81.52 | 7.48 |
| 11/01 | 701 | 709 | 690 | 700 | +0.14% | 71,100 | 127億9180万 | +1.45% | 80.26 | 7.36 |
| 10/31 | 677 | 699 | 670 | 699 | +3.1% | 73,900 | 127億7352万 | +1.3% | 80.14 | 7.35 |
| 10/30 | 678 | 687 | 678 | 678 | -1.02% | 48,600 | 123億8977万 | -1.88% | 77.73 | 7.13 |
| 10/27 | 674 | 685 | 670 | 685 | +2.24% | 73,700 | 125億1769万 | -1.01% | 78.54 | 7.21 |
| 10/26 | 673 | 683 | 669 | 670 | -0.89% | 57,100 | 122億4358万 | -3.32% | 76.82 | 7.05 |
| 10/25 | 680 | 684 | 671 | 676 | -1.31% | 47,700 | 123億5322万 | -2.73% | 77.5 | 7.11 |
| 10/24 | 666 | 685 | 645 | 685 | +2.85% | 189,000 | 125億1769万 | -1.72% | 78.54 | 7.21 |
| 10/23 | 683 | 684 | 666 | 666 | -2.35% | 81,700 | 121億7048万 | -4.72% | 76.36 | 7.01 |
| 10/20 | 673 | 682 | 665 | 682 | +0.29% | 89,300 | 124億6286万 | -2.71% | 78.19 | 7.17 |
| 10/19 | 685 | 688 | 678 | 680 | -0.73% | 44,500 | 124億2632万 | -3.27% | 77.96 | 7.15 |
| 10/18 | 683 | 685 | 673 | 685 | +0.74% | 34,300 | 125億1769万 | -2.7% | 78.54 | 7.21 |
| 10/17 | 688 | 692 | 675 | 680 | +0.89% | 75,500 | 124億2632万 | -3.55% | 77.96 | 7.15 |
| 10/16 | 687 | 691 | 672 | 674 | -2.18% | 67,300 | 123億1667万 | -4.53% | 77.27 | 7.09 |
| 10/13 | 715 | 717 | 689 | 689 | -4.04% | 114,800 | 125億9078万 | -2.68% | 78.99 | 7.25 |
| 10/12 | 701 | 718 | 699 | 718 | +2.72% | 145,200 | 131億2073万 | +1.27% | 82.32 | 7.55 |
| 10/11 | 706 | 707 | 696 | 699 | -0.71% | 67,200 | 127億7352万 | -1.55% | 80.14 | 7.35 |
| 10/10 | 701 | 711 | 699 | 704 | +0.43% | 58,400 | 128億6489万 | -1.12% | 80.71 | 7.41 |
| 10/06 | 687 | 702 | 687 | 701 | +2.04% | 77,000 | 128億1007万 | -1.68% | 80.37 | 7.37 |
| 10/05 | 675 | 687 | 672 | 687 | +2.23% | 103,800 | 125億5423万 | -3.92% | 78.76 | 7.23 |
| 10/04 | 688 | 688 | 667 | 672 | -2.75% | 240,600 | 122億8012万 | -6.15% | 77.05 | 7.07 |
| 10/03 | 691 | 694 | 679 | 691 | -0.14% | 219,400 | 126億2733万 | -3.89% | 79.22 | 7.27 |
| 10/02 | 710 | 715 | 691 | 692 | -1.7% | 136,400 | 126億4560万 | -3.89% | 79.34 | 7.28 |
| 09/29 | 711 | 718 | 700 | 704 | -0.71% | 127,200 | 128億6489万 | -2.49% | 80.71 | 8.16 |
| 09/28 | 721 | 726 | 706 | 709 | -1.8% | 131,900 | 129億5626万 | -1.94% | 81.29 | 8.22 |
| 09/27 | 710 | 722 | 709 | 722 | +1.69% | 54,100 | 131億9382万 | -0.28% | 82.78 | 8.37 |
| 09/26 | 720 | 723 | 710 | 710 | -0.7% | 76,100 | 129億7454万 | -1.93% | 81.4 | 8.23 |
| 09/25 | 709 | 722 | 707 | 715 | +0.14% | 72,200 | 130億6591万 | -1.38% | 81.97 | 8.29 |
| 09/22 | 707 | 718 | 705 | 714 | +0.99% | 68,900 | 130億4763万 | -1.52% | 81.86 | 8.28 |
| 09/21 | 715 | 715 | 700 | 707 | -1.53% | 136,800 | 129億1971万 | -2.48% | 81.06 | 8.2 |
| 09/20 | 720 | 726 | 717 | 718 | -1.1% | 59,500 | 131億2073万 | -1.24% | 82.32 | 8.33 |
