PER
2023/10/04～2024/03/04
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 |
| 03/04 | 691 | 693 | 683 | 688 | -0.86% | 6,310,600 | 1兆1224億 | -2.69% | 49.13 | 0.62 |
| 03/01 | 694 | 696 | 691 | 694 | +0.43% | 5,324,300 | 1兆1322億 | -1.98% | 49.56 | 0.63 |
| 02/29 | 693 | 693 | 683 | 691 | -0.29% | 10,231,900 | 1兆1273億 | -2.54% | 49.35 | 0.62 |
| 02/28 | 691 | 695 | 688 | 693 | -0.29% | 5,555,200 | 1兆1306億 | -2.39% | 49.49 | 0.62 |
| 02/27 | 695 | 700 | 692 | 695 | 0% | 5,032,800 | 1兆1338億 | -2.39% | 49.63 | 0.63 |
| 02/26 | 704 | 707 | 693 | 695 | +0.29% | 6,986,500 | 1兆1338億 | -2.52% | 49.63 | 0.63 |
| 02/22 | 699 | 704 | 691 | 693 | -0.14% | 6,897,900 | 1兆1306億 | -2.94% | 49.49 | 0.62 |
| 02/21 | 690 | 694 | 686 | 694 | +0.58% | 4,100,300 | 1兆1322億 | -2.94% | 49.56 | 0.63 |
| 02/20 | 691 | 695 | 689 | 690 | -0.72% | 4,572,100 | 1兆1257億 | -3.63% | 49.27 | 0.62 |
| 02/19 | 690 | 696 | 686 | 695 | +1.61% | 5,056,900 | 1兆1338億 | -3.34% | 49.63 | 0.63 |
| 02/16 | 678 | 687 | 676 | 684 | +1.18% | 8,203,100 | 1兆1159億 | -5.13% | 48.85 | 0.62 |
| 02/15 | 680 | 684 | 667 | 676 | -0.29% | 8,250,600 | 1兆1028億 | -6.5% | 48.27 | 0.61 |
| 02/14 | 690 | 690 | 671 | 678 | -2.02% | 8,839,300 | 1兆1061億 | -6.61% | 48.42 | 0.61 |
| 02/13 | 690 | 699 | 685 | 692 | +2.52% | 14,031,600 | 1兆1289億 | -4.95% | 49.42 | 0.62 |
| 02/09 | 686 | 687 | 660 | 675 | -3.57% | 23,936,200 | 1兆1012億 | -7.66% | 48.2 | 0.61 |
| 02/08 | 747 | 749 | 700 | 700 | -6.29% | 18,907,900 | 1兆1420億 | -4.5% | 49.99 | 0.63 |
| 02/07 | 735 | 749 | 734 | 747 | +1.22% | 5,232,700 | 1兆2187億 | +1.63% | 53.34 | 0.67 |
| 02/06 | 746 | 751 | 738 | 738 | -1.34% | 5,067,200 | 1兆2040億 | +0.54% | 52.7 | 0.66 |
| 02/05 | 741 | 749 | 741 | 748 | +1.36% | 3,535,400 | 1兆2203億 | +1.91% | 53.42 | 0.67 |
| 02/02 | 745 | 752 | 738 | 738 | +0.41% | 5,638,600 | 1兆2040億 | +0.68% | 52.7 | 0.66 |
| 02/01 | 737 | 737 | 730 | 735 | -0.81% | 4,264,200 | 1兆1991億 | +0.41% | 52.49 | 0.66 |
| 01/31 | 730 | 742 | 728 | 741 | +1.93% | 5,620,100 | 1兆2089億 | +1.23% | 52.92 | 0.67 |
| 01/30 | 732 | 732 | 726 | 727 | -0.95% | 3,970,600 | 1兆1860億 | -0.68% | 51.92 | 0.65 |
| 01/29 | 725 | 734 | 723 | 734 | +1.66% | 6,438,400 | 1兆1975億 | +0.27% | 52.42 | 0.66 |
| 01/26 | 724 | 725 | 719 | 722 | -0.41% | 4,891,400 | 1兆1779億 | -1.37% | 51.56 | 0.65 |
| 01/25 | 723 | 725 | 717 | 725 | +0.55% | 6,095,800 | 1兆1828億 | -0.96% | 51.77 | 0.65 |
| 01/24 | 721 | 725 | 716 | 721 | -0.28% | 5,644,500 | 1兆1762億 | -1.5% | 51.49 | 0.65 |
| 01/23 | 732 | 738 | 721 | 723 | -1.23% | 6,140,400 | 1兆1795億 | -1.23% | 51.63 | 0.65 |
| 01/22 | 723 | 732 | 720 | 732 | +2.09% | 4,790,800 | 1兆1942億 | 0% | 52.27 | 0.66 |
| 01/19 | 722 | 725 | 712 | 717 | -0.69% | 7,449,600 | 1兆1697億 | -2.05% | 51.2 | 0.65 |
| 01/18 | 722 | 725 | 719 | 722 | -0.41% | 4,581,000 | 1兆1779億 | -1.37% | 51.56 | 0.65 |
| 01/17 | 730 | 737 | 725 | 725 | -0.28% | 5,227,300 | 1兆1828億 | -1.09% | 51.77 | 0.65 |
| 01/16 | 742 | 743 | 727 | 727 | -2.55% | 6,195,400 | 1兆1860億 | -0.82% | 51.92 | 0.65 |
| 01/15 | 742 | 750 | 737 | 746 | +0.54% | 4,581,500 | 1兆2170億 | +1.63% | 53.27 | 0.67 |
| 01/12 | 759 | 759 | 741 | 742 | -0.8% | 5,767,500 | 1兆2105億 | +1.09% | 52.99 | 0.67 |
| 01/11 | 754 | 756 | 746 | 748 | +0.67% | 6,235,900 | 1兆2203億 | +1.77% | 53.42 | 0.67 |
| 01/10 | 744 | 747 | 738 | 743 | +0.27% | 3,779,800 | 1兆2121億 | +0.95% | 53.06 | 0.67 |
| 01/09 | 739 | 743 | 733 | 741 | -0.8% | 5,776,600 | 1兆2089億 | +0.54% | 52.92 | 0.67 |
| 01/05 | 747 | 752 | 744 | 747 | 0% | 4,256,700 | 1兆2187億 | +1.22% | 53.34 | 0.67 |
| 01/04 | 741 | 750 | 728 | 747 | +1.91% | 6,014,800 | 1兆2187億 | +1.22% | 53.34 | 0.67 |
| 2023 |
| 12/29 | 733 | 738 | 729 | 733 | +0.27% | 2,973,600 | 1兆1958億 | -0.81% | 52.35 | 0.66 |
| 12/28 | 724 | 731 | 723 | 731 | +0.27% | 2,536,400 | 1兆1926億 | -1.35% | 52.2 | 0.66 |
| 12/27 | 726 | 732 | 726 | 729 | +0.55% | 3,782,200 | 1兆1893億 | -1.75% | 52.06 | 0.66 |
| 12/26 | 729 | 730 | 722 | 725 | -0.55% | 2,665,400 | 1兆1828億 | -2.55% | 51.77 | 0.65 |
| 12/25 | 736 | 737 | 727 | 729 | 0% | 2,070,200 | 1兆1893億 | -2.41% | 52.06 | 0.66 |
| 12/22 | 732 | 738 | 727 | 729 | -0.55% | 3,892,300 | 1兆1893億 | -2.8% | 52.06 | 0.66 |
| 12/21 | 731 | 736 | 730 | 733 | -0.68% | 2,700,500 | 1兆1958億 | -2.53% | 52.35 | 0.66 |
| 12/20 | 731 | 741 | 730 | 738 | +1.37% | 4,584,800 | 1兆2040億 | -1.99% | 52.7 | 0.66 |
| 12/19 | 727 | 734 | 719 | 728 | +0.41% | 4,296,600 | 1兆1877億 | -3.58% | 51.99 | 0.66 |
| 12/18 | 725 | 728 | 718 | 725 | -0.41% | 4,081,000 | 1兆1828億 | -4.1% | 51.77 | 0.65 |
| 12/15 | 715 | 730 | 715 | 728 | +1.96% | 5,112,600 | 1兆1877億 | -3.83% | 51.99 | 0.66 |
| 12/14 | 728 | 730 | 714 | 714 | -1.38% | 4,349,000 | 1兆1648億 | -5.8% | 50.99 | 0.64 |
| 12/13 | 722 | 725 | 716 | 724 | +0.14% | 4,833,800 | 1兆1811億 | -4.74% | 51.7 | 0.65 |
| 12/12 | 732 | 734 | 723 | 723 | -1.23% | 5,174,700 | 1兆1795億 | -5.12% | 51.63 | 0.65 |
| 12/11 | 740 | 740 | 729 | 732 | +0.83% | 3,696,900 | 1兆1942億 | -4.19% | 52.27 | 0.66 |
| 12/08 | 731 | 732 | 722 | 726 | -1.63% | 5,756,800 | 1兆1844億 | -5.1% | 51.85 | 0.65 |
| 12/07 | 748 | 748 | 734 | 738 | -2.38% | 6,050,100 | 1兆2040億 | -3.66% | 52.7 | 0.66 |
| 12/06 | 745 | 757 | 744 | 756 | +0.8% | 4,068,100 | 1兆2333億 | -1.18% | 53.99 | 0.68 |
| 12/05 | 746 | 753 | 745 | 750 | -0.4% | 3,422,400 | 1兆2236億 | -1.7% | 53.56 | 0.68 |
| 12/04 | 759 | 759 | 746 | 753 | -1.95% | 4,626,600 | 1兆2285億 | -1.31% | 53.77 | 0.68 |
| 12/01 | 782 | 784 | 768 | 768 | +0.13% | 3,744,900 | 1兆2529億 | +0.92% | 54.84 | 0.69 |
| 11/30 | 760 | 771 | 760 | 767 | +0.13% | 7,628,500 | 1兆2513億 | +1.05% | 54.77 | 0.69 |
| 11/29 | 760 | 767 | 758 | 766 | +0.39% | 3,601,000 | 1兆2497億 | +1.19% | 54.7 | 0.69 |
| 11/28 | 766 | 773 | 760 | 763 | -0.39% | 3,203,200 | 1兆2448億 | +1.06% | 54.49 | 0.69 |
| 11/27 | 771 | 771 | 763 | 766 | -0.78% | 3,202,800 | 1兆2497億 | +1.59% | 54.7 | 0.69 |
| 11/24 | 775 | 776 | 768 | 772 | -0.52% | 3,521,100 | 1兆2595億 | +2.52% | 55.13 | 0.7 |
| 11/22 | 776 | 784 | 775 | 776 | -0.64% | 2,678,100 | 1兆2660億 | +3.33% | 55.42 | 0.7 |
| 11/21 | 780 | 787 | 776 | 781 | -0.51% | 3,404,900 | 1兆2741億 | +4.27% | 55.77 | 0.7 |
| 11/20 | 798 | 800 | 785 | 785 | -1.51% | 4,414,600 | 1兆2807億 | +5.09% | 56.06 | 0.71 |
| 11/17 | 780 | 798 | 778 | 797 | +2.18% | 5,506,600 | 1兆3002億 | +6.98% | 56.92 | 0.72 |
| 11/16 | 784 | 788 | 776 | 780 | +0.13% | 4,941,400 | 1兆2725億 | +4.84% | 55.7 | 0.7 |
| 11/15 | 785 | 790 | 776 | 779 | +0.52% | 4,712,100 | 1兆2709億 | +4.85% | 55.63 | 0.7 |
| 11/14 | 770 | 787 | 769 | 775 | +1.84% | 6,434,200 | 1兆2643億 | +4.59% | 55.34 | 0.7 |
| 11/13 | 755 | 762 | 750 | 761 | +1.06% | 3,622,800 | 1兆2415億 | +2.84% | 54.34 | 0.69 |
| 11/10 | 748 | 755 | 739 | 753 | +0.67% | 3,964,200 | 1兆2285億 | +1.89% | 53.77 | 0.68 |
| 11/09 | 756 | 767 | 746 | 748 | -1.71% | 5,322,300 | 1兆2203億 | +1.49% | 53.42 | 0.67 |
| 11/08 | 762 | 774 | 726 | 761 | -1.42% | 15,238,700 | 1兆2415億 | +3.26% | 54.34 | 0.69 |
| 11/07 | 768 | 774 | 761 | 772 | +0.13% | 5,723,400 | 1兆2595億 | +4.75% | 55.13 | 0.7 |
| 11/06 | 768 | 775 | 761 | 771 | +1.58% | 7,231,000 | 1兆2578億 | +4.47% | 55.06 | 0.69 |
| 11/02 | 762 | 764 | 753 | 759 | +2.43% | 7,289,000 | 1兆2382億 | +2.85% | 54.2 | 0.68 |
| 11/01 | 736 | 742 | 733 | 741 | +2.21% | 4,534,000 | 1兆2089億 | +0.14% | 52.92 | 0.67 |
| 10/31 | 719 | 726 | 715 | 725 | +1.12% | 3,855,500 | 1兆1828億 | -2.29% | 51.77 | 0.65 |
| 10/30 | 718 | 719 | 711 | 717 | -1.78% | 3,933,300 | 1兆1697億 | -3.76% | 51.2 | 0.65 |
| 10/27 | 724 | 731 | 723 | 730 | +2.38% | 3,945,400 | 1兆1909億 | -2.54% | 52.13 | 0.66 |
| 10/26 | 720 | 722 | 710 | 713 | -1.38% | 3,849,300 | 1兆1632億 | -5.19% | 50.92 | 0.64 |
| 10/25 | 724 | 728 | 720 | 723 | +0.42% | 3,315,500 | 1兆1795億 | -4.49% | 51.63 | 0.65 |
| 10/24 | 717 | 723 | 702 | 720 | +0.42% | 5,156,900 | 1兆1746億 | -5.39% | 51.42 | 0.65 |
| 10/23 | 726 | 731 | 716 | 717 | -1.24% | 4,014,500 | 1兆1697億 | -6.4% | 51.2 | 0.65 |
| 10/20 | 730 | 732 | 721 | 726 | -0.68% | 3,322,400 | 1兆1844億 | -5.71% | 51.85 | 0.65 |
| 10/19 | 724 | 733 | 722 | 731 | 0% | 3,536,500 | 1兆1926億 | -5.56% | 52.2 | 0.66 |
| 10/18 | 740 | 740 | 728 | 731 | -0.54% | 3,848,300 | 1兆1926億 | -5.92% | 52.2 | 0.66 |
| 10/17 | 742 | 748 | 732 | 735 | +0.27% | 5,016,900 | 1兆1991億 | -5.65% | 52.49 | 0.66 |
| 10/16 | 735 | 738 | 729 | 733 | -0.81% | 4,577,600 | 1兆1958億 | -6.27% | 52.35 | 0.66 |
| 10/13 | 748 | 750 | 735 | 739 | -2.25% | 5,538,700 | 1兆2056億 | -5.98% | 52.77 | 0.67 |
| 10/12 | 753 | 758 | 746 | 756 | +0.93% | 7,063,100 | 1兆2333億 | -4.18% | 53.99 | 0.68 |
| 10/11 | 754 | 759 | 747 | 749 | -0.13% | 5,167,200 | 1兆2219億 | -5.31% | 53.49 | 0.67 |
| 10/10 | 743 | 754 | 741 | 750 | +2.32% | 4,579,200 | 1兆2236億 | -5.42% | 53.56 | 0.68 |
| 10/06 | 730 | 739 | 724 | 733 | +0.41% | 4,481,200 | 1兆1958億 | -7.8% | 52.35 | 0.66 |
| 10/05 | 728 | 731 | 720 | 730 | +1.25% | 5,156,600 | 1兆1909億 | -8.41% | 52.13 | 0.66 |
| 10/04 | 735 | 737 | 714 | 721 | -3.09% | 7,094,200 | 1兆1762億 | -9.76% | 51.49 | 0.65 |
