PER
2023/09/28～2024/02/27
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 |
| 02/27 | 423 | 426 | 415 | 415 | -2.35% | 31,100 | 52億1323万 | -3.26% | 20.85 | 3.31 |
| 02/26 | 419 | 428 | 415 | 425 | +1.67% | 47,600 | 53億3885万 | -1.16% | 21.36 | 3.39 |
| 02/22 | 424 | 424 | 415 | 418 | +0.24% | 47,400 | 52億5091万 | -2.56% | 21 | 3.34 |
| 02/21 | 430 | 430 | 416 | 417 | -3.25% | 90,400 | 52億3835万 | -2.8% | 20.95 | 3.33 |
| 02/20 | 424 | 432 | 422 | 431 | +1.89% | 68,800 | 54億1422万 | +0.23% | 21.66 | 3.44 |
| 02/19 | 410 | 424 | 409 | 423 | +1.68% | 74,500 | 53億1372万 | -1.4% | 21.25 | 3.38 |
| 02/16 | 402 | 419 | 401 | 416 | +3.74% | 76,900 | 52億2579万 | -3.03% | 20.9 | 3.32 |
| 02/15 | 418 | 418 | 400 | 401 | -2.2% | 86,300 | 50億3736万 | -6.74% | 20.15 | 3.2 |
| 02/14 | 425 | 425 | 404 | 410 | -4.87% | 136,700 | 51億5042万 | -5.31% | 20.6 | 3.27 |
| 02/13 | 429 | 435 | 425 | 431 | +0.7% | 112,700 | 54億1422万 | -0.69% | 21.66 | 3.44 |
| 02/09 | 429 | 436 | 425 | 428 | 0% | 47,800 | 53億7653万 | -1.15% | 21.51 | 3.42 |
| 02/08 | 433 | 438 | 423 | 428 | -0.93% | 69,100 | 53億7653万 | -1.15% | 21.51 | 3.42 |
| 02/07 | 433 | 440 | 426 | 432 | -0.46% | 92,800 | 54億2678万 | -0.23% | 21.71 | 3.45 |
| 02/06 | 445 | 445 | 433 | 434 | -1.59% | 37,700 | 54億5190万 | +0.7% | 21.81 | 3.47 |
| 02/05 | 439 | 445 | 435 | 441 | +1.85% | 51,600 | 55億3984万 | +2.56% | 22.16 | 3.52 |
| 02/02 | 439 | 442 | 432 | 433 | -0.23% | 48,600 | 54億3934万 | +0.93% | 21.76 | 3.46 |
| 02/01 | 439 | 443 | 428 | 434 | -1.59% | 61,700 | 54億5190万 | +1.4% | 21.81 | 3.47 |
| 01/31 | 444 | 445 | 434 | 441 | -0.45% | 59,100 | 55億3984万 | +3.52% | 22.16 | 3.52 |
| 01/30 | 444 | 448 | 433 | 443 | -0.23% | 84,100 | 55億6496万 | +3.99% | 22.26 | 3.54 |
| 01/29 | 440 | 444 | 437 | 444 | +2.07% | 51,200 | 55億7752万 | +3.26% | 22.31 | 3.55 |
| 01/26 | 432 | 441 | 429 | 435 | -0.46% | 65,800 | 54億6447万 | +0.46% | 21.86 | 3.47 |
| 01/25 | 438 | 442 | 433 | 437 | -0.23% | 70,200 | 54億8959万 | 0% | 21.96 | 3.49 |
| 01/24 | 430 | 443 | 430 | 438 | +0.92% | 34,800 | 55億215万 | -0.68% | 22.01 | 3.5 |
| 01/23 | 440 | 441 | 427 | 434 | -1.14% | 76,100 | 54億5190万 | -2.69% | 21.81 | 3.47 |
| 01/22 | 428 | 439 | 428 | 439 | +3.29% | 73,800 | 55億1471万 | -2.66% | 22.06 | 3.51 |
| 01/19 | 425 | 428 | 420 | 425 | +1.19% | 32,400 | 53億3885万 | -6.8% | 21.36 | 3.39 |
| 01/18 | 419 | 423 | 417 | 420 | +0.48% | 26,100 | 52億7604万 | -9.09% | 21.1 | 3.35 |
| 01/17 | 423 | 428 | 418 | 418 | -0.95% | 83,400 | 52億5091万 | -10.87% | 21 | 3.34 |
| 01/16 | 426 | 431 | 418 | 422 | -0.94% | 114,600 | 53億116万 | -11.34% | 21.2 | 3.37 |
| 01/15 | 435 | 437 | 423 | 426 | -0.23% | 97,600 | 53億5141万 | -11.98% | 21.41 | 3.4 |
| 01/12 | 440 | 440 | 422 | 427 | -3.17% | 185,100 | 53億6397万 | -13.39% | 21.46 | 3.41 |
| 01/11 | 460 | 461 | 441 | 441 | -3.5% | 252,700 | 55億3984万 | -12.5% | 22.16 | 3.52 |
| 01/10 | 445 | 468 | 437 | 457 | +3.39% | 378,200 | 57億4083万 | -11.09% | 22.96 | 3.65 |
| 01/09 | 430 | 444 | 427 | 442 | +6% | 232,400 | 55億5240万 | -15.65% | 22.21 | 3.53 |
| 01/05 | 435 | 445 | 417 | 417 | -2.34% | 353,600 | 52億3835万 | -21.91% | 20.95 | 3.33 |
| 01/04 | 409 | 431 | 405 | 427 | +4.4% | 206,300 | 53億6397万 | -21.51% | 21.46 | 3.41 |
| 2023 |
| 12/29 | 407 | 414 | 401 | 409 | +1.49% | 147,800 | 51億3785万 | -26.17% | 20.55 | 3.27 |
| 12/28 | 401 | 404 | 391 | 403 | 0% | 207,100 | 50億6248万 | -28.42% | 20.25 | 3.22 |
| 12/27 | 410 | 415 | 396 | 403 | -1.71% | 373,200 | 50億6248万 | -29.55% | 20.25 | 3.22 |
| 12/26 | 418 | 427 | 405 | 410 | -0.49% | 453,500 | 51億5042万 | -29.43% | 20.6 | 3.27 |
| 12/25 | 396 | 417 | 373 | 412 | +6.19% | 561,300 | 51億7554万 | -30.05% | 20.7 | 3.29 |
| 12/22 | 419 | 426 | 385 | 388 | -10.8% | 1,398,900 | 48億7405万 | -35.01% | 19.5 | 3.1 |
| 12/21 | 456 | 459 | 435 | 435 | -18.69% | 457,500 | 54億6447万 | -28.22% | 21.86 | 3.47 |
| 12/20 | 532 | 545 | 531 | 535 | +1.13% | 61,600 | 67億2067万 | -12.72% | 26.88 | 4.27 |
| 12/19 | 530 | 535 | 518 | 529 | 0% | 116,900 | 66億4529万 | -13.98% | 26.58 | 4.22 |
| 12/18 | 541 | 549 | 520 | 529 | -3.99% | 150,600 | 66億4529万 | -13.98% | 26.58 | 4.22 |
| 12/15 | 558 | 564 | 544 | 551 | +0.55% | 126,200 | 69億2166万 | -10.55% | 27.69 | 4.4 |
| 12/14 | 570 | 573 | 544 | 548 | -2.84% | 108,000 | 68億8397万 | -11.04% | 27.54 | 4.38 |
| 12/13 | 574 | 574 | 557 | 564 | 0% | 67,900 | 70億8496万 | -8.29% | 28.34 | 4.5 |
| 12/12 | 574 | 579 | 564 | 564 | -2.25% | 73,100 | 70億8496万 | -8.44% | 28.34 | 4.5 |
| 12/11 | 585 | 592 | 573 | 577 | -1.37% | 97,100 | 72億4827万 | -6.33% | 28.99 | 4.61 |
| 12/08 | 586 | 592 | 576 | 585 | -2.66% | 125,200 | 73億4877万 | -5.03% | 29.39 | 4.67 |
| 12/07 | 617 | 622 | 600 | 601 | -4.15% | 100,400 | 75億4976万 | -2.28% | 30.2 | 4.8 |
| 12/06 | 650 | 650 | 613 | 627 | -3.24% | 270,900 | 78億7637万 | +2.28% | 31.51 | 5.01 |
| 12/05 | 691 | 697 | 648 | 648 | -7.16% | 224,600 | 81億4017万 | +6.23% | 32.56 | 5.18 |
| 12/04 | 705 | 720 | 693 | 698 | -0.43% | 98,900 | 87億6827万 | +14.99% | 35.07 | 5.57 |
| 12/01 | 705 | 725 | 698 | 701 | -0.99% | 122,100 | 88億596万 | +16.64% | 35.22 | 5.6 |
| 11/30 | 689 | 714 | 687 | 708 | +3.96% | 165,400 | 88億9389万 | +18.79% | 35.58 | 5.65 |
| 11/29 | 666 | 710 | 666 | 681 | +2.1% | 173,100 | 85億5472万 | +15.42% | 34.22 | 5.44 |
| 11/28 | 685 | 694 | 661 | 667 | -0.15% | 149,500 | 83億7885万 | +14.02% | 33.52 | 5.33 |
| 11/27 | 647 | 687 | 647 | 668 | +4.7% | 157,100 | 83億9141万 | +14.97% | 33.57 | 5.33 |
| 11/24 | 637 | 649 | 624 | 638 | +1.59% | 92,200 | 80億1455万 | +10.38% | 32.06 | 5.1 |
| 11/22 | 618 | 642 | 616 | 628 | +1.13% | 46,800 | 78億8893万 | +8.84% | 31.56 | 5.02 |
| 11/21 | 626 | 635 | 617 | 621 | +0.49% | 42,600 | 78億100万 | +8% | 31.2 | 4.96 |
| 11/20 | 623 | 631 | 614 | 618 | +0.49% | 75,900 | 77億6331万 | +7.67% | 31.05 | 4.94 |
| 11/17 | 612 | 622 | 606 | 615 | +0.82% | 38,700 | 77億2563万 | +7.33% | 30.9 | 4.91 |
| 11/16 | 613 | 624 | 601 | 610 | -2.4% | 85,100 | 76億6282万 | +6.64% | 30.65 | 4.87 |
| 11/15 | 576 | 626 | 570 | 625 | +10.42% | 266,700 | 78億5125万 | +9.27% | 31.4 | 4.99 |
| 11/14 | 573 | 613 | 565 | 566 | +3.85% | 303,900 | 71億1009万 | -1.05% | 28.44 | 4.52 |
| 11/13 | 537 | 551 | 537 | 545 | +1.49% | 82,800 | 68億4629万 | -5.05% | 27.39 | 4.35 |
| 11/10 | 549 | 549 | 528 | 537 | -2.19% | 69,300 | 67億4579万 | -6.77% | 26.98 | 4.29 |
| 11/09 | 547 | 549 | 534 | 549 | +0.73% | 54,100 | 68億9653万 | -4.85% | 27.59 | 4.38 |
| 11/08 | 567 | 571 | 545 | 545 | -4.22% | 97,200 | 68億4629万 | -5.71% | 27.39 | 4.35 |
| 11/07 | 580 | 581 | 567 | 569 | -0.87% | 78,800 | 71億4777万 | -1.9% | 28.59 | 4.54 |
| 11/06 | 575 | 577 | 568 | 574 | +1.41% | 73,200 | 72億1058万 | -1.37% | 28.84 | 4.58 |
| 11/02 | 561 | 575 | 561 | 566 | +0.89% | 21,600 | 71億1009万 | -3.08% | 28.44 | 4.52 |
| 11/01 | 573 | 573 | 555 | 561 | -1.75% | 39,500 | 70億4728万 | -4.27% | 28.19 | 4.48 |
| 10/31 | 551 | 571 | 544 | 571 | +3.63% | 49,300 | 71億7290万 | -3.06% | 28.69 | 4.56 |
| 10/30 | 562 | 564 | 551 | 551 | -2.99% | 30,100 | 69億2166万 | -6.93% | 27.69 | 4.4 |
| 10/27 | 549 | 570 | 543 | 568 | +3.27% | 50,000 | 71億3521万 | -4.86% | 28.54 | 4.54 |
| 10/26 | 549 | 558 | 542 | 550 | -3.17% | 49,300 | 69億910万 | -8.18% | 27.64 | 4.39 |
| 10/25 | 571 | 578 | 560 | 568 | +1.25% | 58,900 | 71億3521万 | -5.8% | 28.54 | 4.54 |
| 10/24 | 551 | 562 | 527 | 561 | +2.37% | 125,500 | 70億4728万 | -7.73% | 28.19 | 4.48 |
| 10/23 | 578 | 583 | 542 | 548 | -5.52% | 238,800 | 68億8397万 | -10.75% | 27.54 | 4.38 |
| 10/20 | 583 | 586 | 569 | 580 | -2.19% | 70,400 | 72億8596万 | -6.45% | 29.14 | 4.63 |
| 10/19 | 596 | 600 | 586 | 593 | -0.84% | 44,200 | 74億4926万 | -5.27% | 29.8 | 4.74 |
| 10/18 | 593 | 601 | 587 | 598 | +0.84% | 33,700 | 75億1207万 | -5.38% | 30.05 | 4.78 |
| 10/17 | 596 | 605 | 591 | 593 | +0.68% | 47,000 | 74億4926万 | -6.91% | 29.8 | 4.74 |
| 10/16 | 587 | 596 | 581 | 589 | +0.34% | 38,100 | 73億9901万 | -8.54% | 29.6 | 4.7 |
| 10/13 | 607 | 608 | 587 | 587 | -2.33% | 51,200 | 73億7389万 | -9.69% | 29.5 | 4.69 |
| 10/12 | 598 | 605 | 591 | 601 | -0.5% | 53,000 | 75億4976万 | -8.38% | 30.2 | 4.8 |
| 10/11 | 623 | 624 | 600 | 604 | -2.89% | 71,800 | 75億8744万 | -8.76% | 30.35 | 4.82 |
| 10/10 | 630 | 635 | 620 | 622 | +1.63% | 60,500 | 78億1356万 | -6.75% | 31.25 | 4.97 |
| 10/06 | 608 | 616 | 594 | 612 | +2.34% | 70,000 | 76億8794万 | -8.66% | 30.75 | 4.89 |
| 10/05 | 571 | 612 | 570 | 598 | +6.6% | 92,300 | 75億1207万 | -11.28% | 30.05 | 4.78 |
| 10/04 | 570 | 574 | 561 | 561 | -3.28% | 126,700 | 70億4728万 | -17.26% | 28.19 | 4.48 |
| 10/03 | 596 | 599 | 578 | 580 | -3.49% | 137,400 | 72億8596万 | -15.08% | 29.14 | 4.63 |
| 10/02 | 623 | 629 | 601 | 601 | -2.59% | 96,300 | 75億4976万 | -12.65% | 30.2 | 4.8 |
| 09/29 | 623 | 624 | 614 | 617 | +0.65% | 48,300 | 77億5075万 | -10.71% | - | 3.87 |
| 09/28 | 629 | 629 | 612 | 613 | -2.85% | 96,600 | 77億50万 | -11.67% | - | 3.84 |
