PER
2023/09/08～2024/02/06
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 |
| 02/06 | 371 | 373 | 365 | 373 | +0.54% | 18,200 | 25億1879万 | +3.04% | 17.13 | 1.12 |
| 02/05 | 370 | 373 | 364 | 371 | +1.09% | 27,300 | 25億528万 | +2.2% | 17.04 | 1.11 |
| 02/02 | 363 | 374 | 359 | 367 | +3.09% | 55,000 | 24億7827万 | +0.55% | 16.86 | 1.1 |
| 02/01 | 369 | 369 | 351 | 356 | -3% | 51,000 | 24億399万 | -3.26% | 16.35 | 1.07 |
| 01/31 | 370 | 370 | 362 | 367 | -0.81% | 14,400 | 24億7827万 | -0.27% | 16.86 | 1.1 |
| 01/30 | 370 | 378 | 363 | 370 | +0.54% | 52,800 | 24億9853万 | +0.27% | 17 | 1.11 |
| 01/29 | 361 | 368 | 359 | 368 | +1.94% | 29,800 | 24億8502万 | +0.27% | 16.9 | 1.1 |
| 01/26 | 365 | 367 | 350 | 361 | -1.37% | 38,100 | 24億3775万 | -1.37% | 16.58 | 1.08 |
| 01/25 | 347 | 373 | 346 | 366 | +5.78% | 99,700 | 24億7152万 | +0.55% | 16.81 | 1.1 |
| 01/24 | 347 | 352 | 342 | 346 | +0.87% | 55,000 | 23億3646万 | -4.68% | 15.89 | 1.04 |
| 01/23 | 348 | 348 | 341 | 343 | -1.44% | 57,400 | 23億1620万 | -4.99% | 15.76 | 1.03 |
| 01/22 | 355 | 360 | 339 | 348 | +3.57% | 118,600 | 23億4997万 | -3.33% | 15.99 | 1.04 |
| 01/19 | 345 | 345 | 335 | 336 | -3.45% | 64,800 | 22億6893万 | -6.41% | 15.43 | 1.01 |
| 01/18 | 334 | 355 | 334 | 348 | +3.26% | 81,000 | 23億4997万 | -2.79% | 15.99 | 1.04 |
| 01/17 | 346 | 350 | 337 | 337 | -3.71% | 91,000 | 22億7569万 | -5.6% | 15.48 | 1.01 |
| 01/16 | 358 | 359 | 348 | 350 | -3.05% | 79,000 | 23億6347万 | -1.69% | 16.08 | 1.05 |
| 01/15 | 368 | 369 | 354 | 361 | -2.43% | 60,100 | 24億3775万 | +1.69% | 16.58 | 1.08 |
| 01/12 | 357 | 370 | 355 | 370 | +1.65% | 41,600 | 24億9853万 | +4.82% | 17 | 1.11 |
| 01/11 | 370 | 370 | 357 | 364 | -1.62% | 51,500 | 24億5801万 | +3.7% | 16.72 | 1.09 |
| 01/10 | 373 | 375 | 362 | 370 | -1.33% | 90,600 | 24億9853万 | +5.71% | 17 | 1.11 |
| 01/09 | 383 | 386 | 373 | 375 | -2.09% | 50,500 | 25億3229万 | +7.45% | 17.23 | 1.12 |
| 01/05 | 379 | 399 | 377 | 383 | +1.32% | 147,100 | 25億8631万 | +10.37% | 17.59 | 1.15 |
| 01/04 | 387 | 387 | 368 | 378 | -0.26% | 81,400 | 25億5255万 | +9.57% | 17.36 | 1.13 |
| 2023 |
| 12/29 | 366 | 390 | 363 | 379 | +3.55% | 224,900 | 25億5930万 | +10.5% | 17.41 | 1.14 |
| 12/28 | 401 | 401 | 365 | 366 | -7.11% | 264,700 | 24億7152万 | +7.33% | 16.81 | 1.1 |
| 12/27 | 423 | 446 | 388 | 394 | -6.86% | 540,500 | 26億6060万 | +15.88% | 18.1 | 1.18 |
| 12/26 | 421 | 437 | 394 | 423 | -3.64% | 924,300 | 28億5643万 | +25.15% | 19.43 | 1.27 |
| 12/25 | 360 | 439 | 354 | 439 | +22.28% | 2,351,800 | 29億6447万 | +31.44% | 20.17 | 1.32 |
| 12/22 | 384 | 399 | 351 | 359 | -10.25% | 1,385,100 | 24億2425万 | +9.12% | 16.49 | 1.08 |
| 12/21 | 381 | 400 | 381 | 400 | +25% | 299,000 | 27億111万 | +21.95% | 18.37 | 1.2 |
| 12/20 | 330 | 337 | 316 | 320 | -3.03% | 67,800 | 21億6089万 | -1.54% | 14.7 | 0.96 |
| 12/19 | 322 | 334 | 321 | 330 | +1.54% | 17,200 | 22億2842万 | +1.85% | 15.16 | 0.99 |
| 12/18 | 321 | 325 | 321 | 325 | +1.56% | 16,700 | 21億9465万 | +0.31% | 14.93 | 0.97 |
| 12/15 | 316 | 322 | 316 | 320 | +0.95% | 17,000 | 21億6089万 | -1.23% | 14.7 | 0.96 |
| 12/14 | 317 | 320 | 317 | 317 | 0% | 10,600 | 21億4063万 | -1.86% | 14.56 | 0.95 |
| 12/13 | 317 | 318 | 315 | 317 | 0% | 10,400 | 21億4063万 | -1.86% | 14.56 | 0.95 |
| 12/12 | 315 | 318 | 315 | 317 | +0.63% | 7,800 | 21億4063万 | -1.86% | 14.56 | 0.95 |
| 12/11 | 315 | 315 | 313 | 315 | +1.29% | 8,500 | 21億2712万 | -2.48% | 14.47 | 0.94 |
| 12/08 | 313 | 313 | 309 | 311 | -1.27% | 13,500 | 21億11万 | -3.72% | 14.29 | 0.93 |
| 12/07 | 315 | 317 | 312 | 315 | -0.94% | 18,800 | 21億2712万 | -2.17% | 14.47 | 0.94 |
| 12/06 | 321 | 323 | 317 | 318 | -0.63% | 11,000 | 21億4738万 | -1.24% | 14.61 | 0.95 |
| 12/05 | 328 | 330 | 320 | 320 | -2.44% | 42,300 | 21億6089万 | -0.62% | 14.7 | 0.96 |
| 12/04 | 334 | 335 | 325 | 328 | -1.5% | 22,300 | 22億1491万 | +2.18% | 15.07 | 0.98 |
| 12/01 | 333 | 337 | 333 | 333 | -0.3% | 8,800 | 22億4868万 | +4.06% | 15.3 | 1 |
| 11/30 | 334 | 339 | 331 | 334 | 0% | 26,700 | 22億5543万 | +4.7% | 15.34 | 1 |
| 11/29 | 325 | 335 | 325 | 334 | +3.09% | 16,900 | 22億5543万 | +5.03% | 15.34 | 1 |
| 11/28 | 333 | 333 | 321 | 324 | -3.57% | 42,800 | 21億8790万 | +2.21% | 14.88 | 0.97 |
| 11/27 | 339 | 339 | 333 | 336 | -0.3% | 6,300 | 22億6893万 | +6.33% | 15.43 | 1.01 |
| 11/24 | 337 | 341 | 333 | 337 | +0.3% | 29,100 | 22億7569万 | +6.98% | 15.48 | 1.01 |
| 11/22 | 330 | 336 | 329 | 336 | +0.9% | 9,000 | 22億6893万 | +7.01% | 15.43 | 1.01 |
| 11/21 | 333 | 341 | 329 | 333 | +1.22% | 42,200 | 22億4868万 | +6.39% | 15.3 | 1 |
| 11/20 | 327 | 333 | 326 | 329 | +0.92% | 24,300 | 22億2166万 | +5.45% | 15.11 | 0.99 |
| 11/17 | 322 | 327 | 322 | 326 | +1.24% | 14,000 | 22億141万 | +4.82% | 14.97 | 0.98 |
| 11/16 | 316 | 322 | 315 | 322 | +1.9% | 6,000 | 21億7439万 | +3.87% | 14.79 | 0.97 |
| 11/15 | 315 | 316 | 312 | 316 | +0.32% | 6,800 | 21億3388万 | +1.94% | 14.52 | 0.95 |
| 11/14 | 321 | 321 | 312 | 315 | -2.17% | 14,900 | 21億2712万 | +1.94% | 14.47 | 0.94 |
| 11/13 | 339 | 339 | 317 | 322 | +1.26% | 59,400 | 21億7439万 | +4.21% | 14.79 | 0.97 |
| 11/10 | 309 | 318 | 309 | 318 | +2.91% | 14,400 | 21億4738万 | +3.25% | 14.61 | 0.95 |
| 11/09 | 310 | 311 | 309 | 309 | -0.32% | 1,600 | 20億8661万 | +0.32% | 14.19 | 0.93 |
| 11/08 | 315 | 315 | 310 | 310 | -0.96% | 3,500 | 20億9336万 | +0.65% | 14.24 | 0.93 |
| 11/07 | 316 | 317 | 313 | 313 | -0.63% | 2,300 | 21億1362万 | +1.62% | 14.38 | 0.94 |
| 11/06 | 314 | 321 | 314 | 315 | +0.32% | 17,800 | 21億2712万 | +2.27% | 14.47 | 0.94 |
| 11/02 | 306 | 314 | 304 | 314 | +2.95% | 7,700 | 21億2037万 | +1.62% | 14.42 | 0.94 |
| 11/01 | 306 | 307 | 303 | 305 | -0.33% | 18,200 | 20億5960万 | -1.29% | 14.01 | 0.91 |
| 10/31 | 303 | 306 | 300 | 306 | +0.99% | 9,900 | 20億6635万 | -1.29% | 14.06 | 0.92 |
| 10/30 | 302 | 305 | 302 | 303 | 0% | 3,100 | 20億4609万 | -2.26% | 13.92 | 0.91 |
| 10/27 | 307 | 307 | 302 | 303 | -0.98% | 9,500 | 20億4609万 | -2.57% | 13.92 | 0.91 |
| 10/26 | 307 | 309 | 304 | 306 | -0.65% | 3,500 | 20億6635万 | -1.92% | 14.06 | 0.92 |
| 10/25 | 306 | 310 | 306 | 308 | -0.32% | 4,100 | 20億7986万 | -1.28% | 14.15 | 0.92 |
| 10/24 | 306 | 309 | 304 | 309 | -0.32% | 7,900 | 20億8661万 | -1.28% | 14.19 | 0.93 |
| 10/23 | 311 | 311 | 307 | 310 | +0.32% | 7,200 | 20億9336万 | -0.96% | 14.24 | 0.93 |
| 10/20 | 304 | 309 | 304 | 309 | +0.32% | 4,100 | 20億8661万 | -1.59% | 14.19 | 0.93 |
| 10/19 | 304 | 310 | 304 | 308 | -0.65% | 2,300 | 20億7986万 | -2.22% | 14.15 | 0.92 |
| 10/18 | 310 | 310 | 306 | 310 | +0.65% | 3,100 | 20億9336万 | -1.59% | 14.24 | 0.93 |
| 10/17 | 306 | 308 | 304 | 308 | +1.32% | 2,200 | 20億7986万 | -2.53% | 14.15 | 0.92 |
| 10/16 | 305 | 306 | 302 | 304 | -1.3% | 14,700 | 20億5284万 | -3.8% | 13.96 | 0.91 |
| 10/13 | 306 | 310 | 305 | 308 | +0.33% | 2,400 | 20億7986万 | -2.84% | 14.15 | 0.92 |
| 10/12 | 306 | 310 | 306 | 307 | +0.33% | 2,000 | 20億7310万 | -3.76% | 14.1 | 0.92 |
| 10/11 | 310 | 310 | 306 | 306 | 0% | 2,500 | 20億6635万 | -4.38% | 14.06 | 0.92 |
| 10/10 | 304 | 306 | 303 | 306 | 0% | 4,100 | 20億6635万 | -4.67% | 14.06 | 0.92 |
| 10/06 | 307 | 308 | 305 | 306 | +0.33% | 1,500 | 20億6635万 | -5.26% | 14.06 | 0.92 |
| 10/05 | 304 | 307 | 300 | 305 | +0.99% | 22,700 | 20億5960万 | -6.15% | 14.01 | 0.91 |
| 10/04 | 305 | 307 | 301 | 302 | -2.89% | 21,900 | 20億3934万 | -7.36% | 13.87 | 0.91 |
| 10/03 | 319 | 319 | 310 | 311 | -2.51% | 12,600 | 21億11万 | -4.89% | 14.29 | 0.93 |
| 10/02 | 320 | 320 | 319 | 319 | +0.31% | 2,800 | 21億5414万 | -2.74% | 14.65 | 0.96 |
| 09/29 | 325 | 325 | 318 | 318 | -1.85% | 12,300 | 21億4738万 | -3.05% | 19.19 | 0.94 |
| 09/28 | 321 | 326 | 320 | 324 | +0.31% | 4,000 | 21億8790万 | -1.22% | 19.56 | 0.96 |
| 09/27 | 322 | 329 | 322 | 323 | +0.31% | 9,900 | 21億8115万 | -1.52% | 19.5 | 0.95 |
| 09/26 | 323 | 323 | 319 | 322 | -0.31% | 5,400 | 21億7439万 | -1.83% | 19.44 | 0.95 |
| 09/25 | 323 | 323 | 321 | 323 | +0.62% | 3,300 | 21億8115万 | -1.52% | 19.5 | 0.95 |
| 09/22 | 315 | 322 | 315 | 321 | +1.58% | 9,900 | 21億6764万 | -1.83% | 19.38 | 0.95 |
| 09/21 | 319 | 322 | 315 | 316 | -2.17% | 22,000 | 21億3388万 | -3.07% | 19.07 | 0.93 |
| 09/20 | 325 | 325 | 318 | 323 | +0.62% | 11,500 | 21億8115万 | -0.92% | 19.5 | 0.95 |
| 09/19 | 322 | 326 | 321 | 321 | -0.31% | 16,800 | 21億6764万 | -1.53% | 19.38 | 0.95 |
| 09/15 | 330 | 331 | 322 | 322 | -1.83% | 13,400 | 21億7439万 | -1.23% | 19.44 | 0.95 |
| 09/14 | 327 | 329 | 322 | 328 | +0.61% | 15,300 | 22億1491万 | +0.31% | 19.8 | 0.97 |
| 09/13 | 324 | 332 | 323 | 326 | +0.93% | 13,300 | 22億141万 | -0.61% | 19.68 | 0.96 |
| 09/12 | 322 | 325 | 320 | 323 | +0.31% | 9,300 | 21億8115万 | -1.82% | 19.5 | 0.95 |
| 09/11 | 322 | 329 | 320 | 322 | -0.92% | 21,900 | 21億7439万 | -2.42% | 19.44 | 0.95 |
| 09/08 | 321 | 327 | 321 | 325 | -1.22% | 22,100 | 21億9465万 | -2.11% | 19.62 | 0.96 |
