PER
2023/08/16～2024/01/12
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 |
| 01/12 | 521 | 523 | 516 | 523 | +0.58% | 5,300 | 55億6723万 | +1.95% | 13.82 | 0.98 |
| 01/11 | 527 | 527 | 519 | 520 | -1.33% | 8,700 | 55億3529万 | +1.76% | 13.74 | 0.97 |
| 01/10 | 525 | 527 | 519 | 527 | 0% | 23,100 | 56億980万 | +3.54% | 13.93 | 0.99 |
| 01/09 | 536 | 538 | 527 | 527 | -0.19% | 18,500 | 56億980万 | +4.15% | 13.93 | 0.99 |
| 01/05 | 531 | 536 | 525 | 528 | -0.38% | 10,800 | 56億2045万 | +4.76% | 13.95 | 0.99 |
| 01/04 | 525 | 539 | 520 | 530 | +2.91% | 30,700 | 56億4174万 | +5.58% | 14.01 | 0.99 |
| 2023 |
| 12/29 | 517 | 523 | 512 | 515 | -0.39% | 10,600 | 54億8207万 | +3% | 13.61 | 1.01 |
| 12/28 | 498 | 517 | 498 | 517 | +3.82% | 11,000 | 55億336万 | +3.61% | 13.66 | 1.02 |
| 12/27 | 508 | 508 | 496 | 498 | -1.97% | 23,900 | 53億111万 | +0.2% | 13.16 | 0.98 |
| 12/26 | 504 | 509 | 497 | 508 | +1.6% | 9,600 | 54億755万 | +2.42% | 13.42 | 1 |
| 12/25 | 505 | 510 | 500 | 500 | -1.38% | 13,300 | 53億2240万 | +1.21% | 13.21 | 0.99 |
| 12/22 | 496 | 519 | 496 | 507 | +1.4% | 24,900 | 53億9691万 | +2.84% | 13.4 | 1 |
| 12/21 | 515 | 518 | 497 | 500 | -2.91% | 24,400 | 53億2240万 | +1.63% | 13.21 | 0.99 |
| 12/20 | 522 | 531 | 515 | 515 | -1.34% | 13,800 | 54億8207万 | +4.89% | 13.61 | 1.01 |
| 12/19 | 537 | 549 | 515 | 522 | -1.51% | 38,600 | 55億5658万 | +6.53% | 13.79 | 1.03 |
| 12/18 | 542 | 562 | 526 | 530 | -3.11% | 61,800 | 56億4174万 | +8.38% | 14.01 | 1.04 |
| 12/15 | 569 | 569 | 540 | 547 | -4.04% | 94,200 | 58億2270万 | +12.32% | 14.45 | 1.08 |
| 12/14 | 542 | 586 | 533 | 570 | +10.89% | 409,000 | 60億6753万 | +17.53% | 15.06 | 1.12 |
| 12/13 | 498 | 538 | 494 | 514 | +5.98% | 121,600 | 54億7142万 | +6.64% | 13.58 | 1.01 |
| 12/12 | 501 | 505 | 478 | 485 | -4.53% | 37,300 | 51億6272万 | +0.83% | 12.82 | 0.96 |
| 12/11 | 519 | 519 | 499 | 508 | -2.12% | 46,600 | 54億755万 | +5.61% | 13.42 | 1 |
| 12/08 | 475 | 547 | 475 | 519 | +10.43% | 406,900 | 55億2465万 | +7.9% | 13.72 | 1.02 |
| 12/07 | 473 | 473 | 470 | 470 | -0.21% | 51,100 | 50億305万 | -1.88% | 12.42 | 0.93 |
| 12/06 | 471 | 476 | 470 | 471 | 0% | 7,800 | 50億1370万 | -1.88% | 12.45 | 0.93 |
| 12/05 | 473 | 478 | 471 | 471 | -0.42% | 71,300 | 50億1370万 | -2.08% | 12.45 | 0.93 |
| 12/04 | 468 | 476 | 467 | 473 | +2.6% | 14,300 | 50億3499万 | -2.07% | 12.5 | 0.93 |
| 12/01 | 469 | 471 | 460 | 461 | -2.33% | 26,400 | 49億725万 | -4.95% | 12.18 | 0.91 |
| 11/30 | 472 | 475 | 471 | 472 | +0.43% | 63,700 | 50億2434万 | -3.28% | 12.47 | 0.93 |
| 11/29 | 469 | 479 | 469 | 470 | -0.21% | 28,300 | 50億305万 | -3.89% | 12.42 | 0.93 |
| 11/28 | 480 | 480 | 469 | 471 | -2.28% | 20,600 | 50億1370万 | -4.07% | 12.45 | 0.93 |
| 11/27 | 483 | 485 | 481 | 482 | 0% | 2,600 | 51億3079万 | -2.03% | 12.74 | 0.95 |
| 11/24 | 474 | 483 | 474 | 482 | +1.69% | 6,300 | 51億3079万 | -2.23% | 12.74 | 0.95 |
| 11/22 | 478 | 485 | 473 | 474 | +0.21% | 14,100 | 50億4563万 | -4.05% | 12.53 | 0.93 |
| 11/21 | 472 | 477 | 468 | 473 | +0.64% | 7,100 | 50億3499万 | -4.25% | 12.5 | 0.93 |
| 11/20 | 472 | 474 | 469 | 470 | -0.42% | 8,000 | 50億305万 | -5.05% | 12.42 | 0.93 |
| 11/17 | 482 | 482 | 471 | 472 | -2.07% | 13,400 | 50億2434万 | -4.84% | 12.47 | 0.93 |
| 11/16 | 480 | 486 | 480 | 482 | +0.21% | 1,600 | 51億3079万 | -3.02% | 12.74 | 0.95 |
| 11/15 | 498 | 498 | 479 | 481 | -1.03% | 11,200 | 51億2014万 | -3.41% | 12.71 | 0.95 |
| 11/14 | 493 | 493 | 482 | 486 | -0.41% | 6,600 | 51億7337万 | -2.61% | 12.84 | 0.96 |
| 11/13 | 490 | 491 | 485 | 488 | +0.41% | 4,300 | 51億9466万 | -2.2% | 12.9 | 0.96 |
| 11/10 | 490 | 492 | 485 | 486 | -0.21% | 1,800 | 51億7337万 | -2.61% | 12.84 | 0.96 |
| 11/09 | 489 | 489 | 481 | 487 | -1.02% | 4,500 | 51億8401万 | -2.4% | 12.87 | 0.96 |
| 11/08 | 491 | 493 | 488 | 492 | +0.2% | 1,900 | 52億3724万 | -1.6% | 13 | 0.97 |
| 11/07 | 493 | 495 | 487 | 491 | -1.8% | 7,900 | 52億2659万 | -1.8% | 12.98 | 0.97 |
| 11/06 | 493 | 502 | 493 | 500 | +1.63% | 2,500 | 53億2240万 | -0.2% | 13.21 | 0.99 |
| 11/02 | 492 | 497 | 492 | 492 | +1.03% | 4,500 | 52億3724万 | -1.8% | 13 | 0.97 |
| 11/01 | 529 | 529 | 479 | 487 | -0.41% | 33,200 | 51億8401万 | -2.79% | 12.87 | 0.96 |
| 10/31 | 495 | 500 | 486 | 489 | -2.4% | 7,900 | 52億530万 | -2.59% | 12.92 | 0.96 |
| 10/30 | 511 | 512 | 493 | 501 | -3.28% | 13,800 | 53億3304万 | -0.2% | 13.24 | 0.99 |
| 10/27 | 515 | 520 | 501 | 518 | 0% | 8,700 | 55億1400万 | +2.98% | 13.69 | 1.02 |
| 10/26 | 527 | 527 | 510 | 518 | -1.33% | 5,100 | 55億1400万 | +3.39% | 13.69 | 1.02 |
| 10/25 | 525 | 527 | 519 | 525 | +0.96% | 10,600 | 55億8852万 | +4.79% | 13.87 | 1.03 |
| 10/24 | 509 | 520 | 502 | 520 | +2.16% | 6,600 | 55億3529万 | +3.79% | 13.74 | 1.02 |
| 10/23 | 506 | 510 | 500 | 509 | +1.19% | 6,100 | 54億1820万 | +1.19% | 13.45 | 1 |
| 10/20 | 500 | 503 | 494 | 503 | +0.2% | 2,900 | 53億5433万 | -0.59% | 13.29 | 0.99 |
| 10/19 | 496 | 502 | 494 | 502 | +1.41% | 1,800 | 53億4368万 | -1.57% | 13.27 | 0.99 |
| 10/18 | 497 | 503 | 490 | 495 | +1.23% | 5,300 | 52億6917万 | -3.51% | 13.08 | 0.98 |
| 10/17 | 484 | 496 | 484 | 489 | +0.62% | 4,300 | 52億530万 | -5.42% | 12.92 | 0.96 |
| 10/16 | 497 | 500 | 486 | 486 | -2.21% | 5,000 | 51億7337万 | -6.9% | 12.84 | 0.96 |
| 10/13 | 514 | 514 | 495 | 497 | -1.39% | 8,500 | 52億9046万 | -5.69% | 13.13 | 0.98 |
| 10/12 | 503 | 504 | 500 | 504 | +0.2% | 2,600 | 53億6497万 | -5.26% | 13.32 | 0.99 |
| 10/11 | 501 | 504 | 498 | 503 | +0.2% | 3,900 | 53億5433万 | -6.33% | 13.29 | 0.99 |
| 10/10 | 501 | 508 | 500 | 502 | +0.2% | 7,800 | 53億4368万 | -7.55% | 13.27 | 0.99 |
| 10/06 | 487 | 502 | 487 | 501 | +2.45% | 7,300 | 53億3304万 | -8.58% | 13.24 | 0.99 |
| 10/05 | 481 | 492 | 481 | 489 | +1.66% | 5,900 | 52億530万 | -11.57% | 12.92 | 0.96 |
| 10/04 | 500 | 500 | 478 | 481 | -3.8% | 13,600 | 51億2014万 | -13.8% | 12.71 | 0.95 |
| 10/03 | 504 | 504 | 490 | 500 | -0.79% | 13,200 | 53億2240万 | -11.35% | 13.21 | 0.99 |
| 10/02 | 511 | 511 | 504 | 504 | -0.2% | 4,600 | 53億6497万 | -11.42% | 13.32 | 0.99 |
| 09/29 | 501 | 511 | 501 | 505 | +0.6% | 3,500 | 53億7562万 | -11.87% | 13.41 | 1 |
| 09/28 | 496 | 504 | 496 | 502 | 0% | 6,400 | 53億4368万 | -13.15% | 13.34 | 0.99 |
| 09/27 | 496 | 504 | 496 | 502 | +1.01% | 8,500 | 53億4368万 | -14.04% | 13.34 | 0.99 |
| 09/26 | 507 | 508 | 493 | 497 | -1.78% | 14,800 | 52億9046万 | -15.76% | 13.2 | 0.98 |
| 09/25 | 510 | 510 | 500 | 506 | +0.2% | 14,800 | 53億8626万 | -14.96% | 13.44 | 1 |
| 09/22 | 488 | 548 | 488 | 505 | +4.12% | 134,700 | 53億7562万 | -15.97% | 13.41 | 1 |
| 09/21 | 507 | 510 | 476 | 485 | -5.09% | 120,600 | 51億6272万 | -20.1% | 12.88 | 0.96 |
| 09/20 | 523 | 527 | 504 | 511 | -3.4% | 40,000 | 54億3949万 | -16.91% | 13.57 | 1.01 |
| 09/19 | 559 | 559 | 528 | 529 | -5.54% | 37,700 | 56億3109万 | -15.09% | 14.05 | 1.05 |
| 09/15 | 589 | 589 | 560 | 560 | -5.08% | 30,600 | 59億6108万 | -11.25% | 14.88 | 1.11 |
| 09/14 | 596 | 596 | 580 | 590 | -1.01% | 19,100 | 62億8043万 | -7.38% | 15.67 | 1.17 |
| 09/13 | 583 | 596 | 582 | 596 | +1.36% | 6,300 | 63億4430万 | -6.88% | 15.83 | 1.18 |
| 09/12 | 600 | 601 | 583 | 588 | -2.49% | 17,000 | 62億5914万 | -8.41% | 15.62 | 1.16 |
| 09/11 | 601 | 617 | 601 | 603 | +0.33% | 5,600 | 64億1881万 | -6.51% | 16.02 | 1.19 |
| 09/08 | 605 | 609 | 601 | 601 | -2.75% | 12,200 | 63億9752万 | -7.11% | 15.97 | 1.19 |
| 09/07 | 615 | 623 | 612 | 618 | -0.32% | 3,800 | 65億7848万 | -4.48% | 16.42 | 1.22 |
| 09/06 | 638 | 638 | 618 | 620 | -2.82% | 19,700 | 65億9977万 | -4.17% | 16.47 | 1.23 |
| 09/05 | 642 | 642 | 636 | 638 | +0.95% | 2,200 | 67億9138万 | -1.24% | 16.95 | 1.26 |
| 09/04 | 629 | 644 | 629 | 632 | +0.64% | 5,500 | 67億2751万 | -2.32% | 16.79 | 1.25 |
| 09/01 | 624 | 630 | 624 | 628 | +0.64% | 4,000 | 66億8493万 | -3.09% | 16.68 | 1.24 |
| 08/31 | 631 | 632 | 624 | 624 | -0.64% | 4,400 | 66億4235万 | -4% | 16.58 | 1.24 |
| 08/30 | 624 | 628 | 620 | 628 | +0.64% | 3,000 | 66億8493万 | -3.53% | 16.68 | 1.24 |
| 08/29 | 630 | 630 | 614 | 624 | +0.48% | 4,500 | 66億4235万 | -4.29% | 16.58 | 1.24 |
| 08/28 | 620 | 636 | 618 | 621 | +0.32% | 5,900 | 66億1042万 | -4.9% | 16.5 | 1.23 |
| 08/25 | 630 | 630 | 619 | 619 | -1.75% | 8,200 | 65億8913万 | -5.5% | 16.44 | 1.23 |
| 08/24 | 638 | 638 | 627 | 630 | -1.25% | 5,000 | 67億622万 | -4.11% | 16.74 | 1.25 |
| 08/23 | 643 | 648 | 638 | 638 | -1.54% | 6,500 | 67億9138万 | -2.89% | 16.95 | 1.26 |
| 08/22 | 651 | 651 | 641 | 648 | +0.78% | 3,500 | 68億9783万 | -1.52% | 17.21 | 1.28 |
| 08/21 | 639 | 650 | 639 | 643 | +0.78% | 4,600 | 68億4460万 | -2.28% | 17.08 | 1.27 |
| 08/18 | 650 | 666 | 638 | 638 | -3.77% | 25,300 | 67億9138万 | -3.19% | 16.95 | 1.26 |
| 08/17 | 668 | 672 | 650 | 663 | -2.5% | 22,300 | 70億5750万 | +0.61% | 17.61 | 1.31 |
| 08/16 | 710 | 710 | 679 | 680 | -4.36% | 21,900 | 72億3846万 | +3.34% | 18.06 | 1.35 |
