PER
2023/09/21～2024/02/19
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 |
| 02/19 | 1,048 | 1,098 | 1,045 | 1,093 | +1.96% | 275,000 | 602億7987万 | +15.3% | 54.42 | 8.89 |
| 02/16 | 1,052 | 1,094 | 1,043 | 1,072 | +6.14% | 478,200 | 591億2170万 | +13.8% | 53.38 | 8.72 |
| 02/15 | 920 | 1,012 | 920 | 1,010 | +11.23% | 735,300 | 557億235万 | +7.79% | 50.29 | 8.21 |
| 02/14 | 908 | 912 | 894 | 908 | -1.3% | 156,100 | 500億7696万 | -2.89% | 45.21 | 7.38 |
| 02/13 | 909 | 923 | 906 | 920 | +2.11% | 147,600 | 507億3878万 | -1.71% | 45.81 | 7.48 |
| 02/09 | 900 | 917 | 898 | 901 | -0.11% | 95,900 | 496億9091万 | -3.43% | 44.86 | 7.33 |
| 02/08 | 915 | 916 | 893 | 902 | -1.42% | 151,800 | 497億4606万 | -3.01% | 44.91 | 7.33 |
| 02/07 | 926 | 932 | 907 | 915 | -1.29% | 179,200 | 504億6302万 | -1.29% | 45.56 | 7.44 |
| 02/06 | 935 | 935 | 925 | 927 | -1.17% | 74,700 | 511億2483万 | +0.43% | 46.16 | 7.54 |
| 02/05 | 945 | 958 | 933 | 938 | -0.11% | 98,400 | 517億3149万 | +2.18% | 46.7 | 7.63 |
| 02/02 | 940 | 952 | 934 | 939 | -1.37% | 111,300 | 517億8664万 | +3.19% | 46.75 | 7.63 |
| 02/01 | 945 | 956 | 927 | 952 | -0.1% | 113,700 | 525億360万 | +5.43% | 47.4 | 7.74 |
| 01/31 | 944 | 953 | 926 | 953 | 0% | 156,000 | 525億5875万 | +6.36% | 47.45 | 7.75 |
| 01/30 | 957 | 967 | 942 | 953 | +0.63% | 132,400 | 525億5875万 | +7.2% | 47.45 | 7.75 |
| 01/29 | 960 | 970 | 947 | 947 | +0.21% | 114,500 | 522億2785万 | +7.25% | 47.15 | 7.7 |
| 01/26 | 960 | 969 | 945 | 945 | -1.87% | 135,700 | 521億1755万 | +7.75% | 47.05 | 7.68 |
| 01/25 | 960 | 979 | 942 | 963 | +2.99% | 233,600 | 531億1026万 | +10.56% | 47.95 | 7.83 |
| 01/24 | 937 | 956 | 932 | 935 | +0.11% | 130,100 | 515億6604万 | +8.22% | 46.55 | 7.6 |
| 01/23 | 969 | 973 | 933 | 934 | -5.08% | 284,700 | 515億1089万 | +8.73% | 46.5 | 7.59 |
| 01/22 | 943 | 992 | 936 | 984 | +5.47% | 313,300 | 542億6843万 | +15.22% | 48.99 | 8 |
| 01/19 | 918 | 938 | 913 | 933 | +2.64% | 160,300 | 514億5574万 | +10.15% | 46.45 | 7.59 |
| 01/18 | 908 | 919 | 900 | 909 | -0.76% | 122,700 | 501億3212万 | +7.83% | 45.26 | 7.39 |
| 01/17 | 924 | 928 | 915 | 916 | -0.76% | 121,700 | 505億1817万 | +9.05% | 45.61 | 7.45 |
| 01/16 | 932 | 948 | 923 | 923 | -0.86% | 136,200 | 509億423万 | +10.41% | 45.96 | 7.5 |
| 01/15 | 929 | 932 | 909 | 931 | -0.75% | 225,800 | 513億4543万 | +11.63% | 46.35 | 7.57 |
| 01/12 | 941 | 956 | 923 | 938 | -0.32% | 186,500 | 517億3149万 | +13.01% | 46.7 | 7.63 |
| 01/11 | 990 | 994 | 941 | 941 | -3.98% | 473,200 | 518億9694万 | +13.78% | 46.85 | 7.65 |
| 01/10 | 959 | 987 | 937 | 980 | +5.15% | 658,500 | 540億4783万 | +19.08% | 48.79 | 7.97 |
| 01/09 | 894 | 935 | 894 | 932 | +11.75% | 893,800 | 514億59万 | +13.94% | 46.4 | 7.58 |
| 01/05 | 835 | 836 | 820 | 834 | +0.24% | 111,300 | 459億9580万 | +2.33% | 41.52 | 6.78 |
| 01/04 | 827 | 835 | 807 | 832 | +0.73% | 76,900 | 458億8550万 | +1.96% | 41.43 | 6.76 |
| 2023 |
| 12/29 | 820 | 833 | 817 | 826 | +0.85% | 112,300 | 455億5460万 | +1.23% | 41.13 | 6.71 |
| 12/28 | 782 | 820 | 776 | 819 | +4.2% | 114,700 | 451億6854万 | +0.12% | 40.78 | 6.66 |
| 12/27 | 743 | 786 | 742 | 786 | +4.66% | 300,900 | 433億4856万 | -4.15% | 39.14 | 6.39 |
| 12/26 | 762 | 770 | 750 | 751 | -1.31% | 180,900 | 414億1828万 | -8.86% | 37.39 | 6.1 |
| 12/25 | 779 | 780 | 759 | 761 | -1.81% | 195,200 | 419億6979万 | -8.09% | 37.89 | 6.19 |
| 12/22 | 787 | 796 | 775 | 775 | -1.52% | 103,000 | 427億4190万 | -6.74% | 38.59 | 6.3 |
| 12/21 | 771 | 793 | 765 | 787 | +0.38% | 171,900 | 434億371万 | -5.52% | 39.18 | 6.4 |
| 12/20 | 805 | 813 | 783 | 784 | -2.73% | 201,700 | 432億3826万 | -6.11% | 39.04 | 6.37 |
| 12/19 | 789 | 806 | 788 | 806 | +1.77% | 97,900 | 444億5158万 | -3.82% | 40.13 | 6.55 |
| 12/18 | 795 | 796 | 780 | 792 | -1% | 84,900 | 436億7947万 | -5.71% | 39.43 | 6.44 |
| 12/15 | 803 | 814 | 800 | 800 | -0.99% | 66,900 | 441億2067万 | -5.21% | 39.83 | 6.5 |
| 12/14 | 818 | 821 | 798 | 808 | -0.49% | 97,600 | 445億6188万 | -4.6% | 40.23 | 6.57 |
| 12/13 | 801 | 815 | 798 | 812 | +1.12% | 98,500 | 447億8248万 | -4.47% | 40.43 | 6.6 |
| 12/12 | 827 | 830 | 803 | 803 | -2.9% | 109,200 | 442億8613万 | -5.75% | 39.98 | 6.53 |
| 12/11 | 828 | 843 | 822 | 827 | -0.12% | 76,300 | 456億975万 | -3.27% | 41.18 | 6.72 |
| 12/08 | 820 | 833 | 817 | 828 | +0.12% | 100,200 | 456億6490万 | -3.16% | 41.23 | 6.73 |
| 12/07 | 852 | 852 | 827 | 827 | -3.73% | 105,600 | 456億975万 | -3.16% | 41.18 | 6.72 |
| 12/06 | 843 | 863 | 843 | 859 | +1.9% | 89,900 | 473億7457万 | +0.59% | 42.77 | 6.98 |
| 12/05 | 865 | 865 | 837 | 843 | -3.21% | 103,400 | 464億9216万 | -0.94% | 41.97 | 6.85 |
| 12/04 | 835 | 871 | 835 | 871 | +4.31% | 135,000 | 480億3638万 | +2.47% | 43.37 | 7.08 |
| 12/01 | 854 | 854 | 833 | 835 | -1.3% | 104,200 | 460億5095万 | -1.42% | 41.57 | 6.79 |
| 11/30 | 862 | 865 | 844 | 846 | -1.74% | 109,400 | 466億5761万 | 0% | 42.12 | 6.88 |
| 11/29 | 851 | 867 | 850 | 861 | +0.47% | 106,200 | 474億8488万 | +2.01% | 42.87 | 7 |
| 11/28 | 850 | 857 | 844 | 857 | +1.18% | 54,600 | 472億6427万 | +1.9% | 42.67 | 6.97 |
| 11/27 | 861 | 868 | 844 | 847 | -1.74% | 78,200 | 467億1276万 | +0.95% | 42.17 | 6.88 |
| 11/24 | 870 | 877 | 861 | 862 | -0.69% | 69,100 | 475億4003万 | +2.86% | 42.92 | 7.01 |
| 11/22 | 886 | 886 | 862 | 868 | -2.14% | 94,800 | 478億7093万 | +3.83% | 43.22 | 7.06 |
| 11/21 | 850 | 887 | 850 | 887 | +5.09% | 154,000 | 489億1670万 | +6.23% | 44.16 | 7.21 |
| 11/20 | 848 | 854 | 842 | 844 | +0.24% | 96,400 | 465億4531万 | +1.56% | 42.02 | 6.86 |
| 11/17 | 833 | 845 | 829 | 842 | +0.6% | 79,200 | 464億3502万 | +1.32% | 41.92 | 6.84 |
| 11/16 | 828 | 853 | 824 | 837 | +0.72% | 99,500 | 461億5927万 | +0.72% | 41.67 | 6.8 |
| 11/15 | 865 | 880 | 831 | 831 | -3.15% | 183,900 | 458億2838万 | 0% | 41.38 | 6.75 |
| 11/14 | 875 | 875 | 850 | 858 | -1.04% | 106,600 | 473億1739万 | +3.25% | 42.72 | 6.97 |
| 11/13 | 884 | 889 | 864 | 867 | -1.14% | 70,700 | 478億1373万 | +4.58% | 43.17 | 7.05 |
| 11/10 | 865 | 881 | 859 | 877 | -1.35% | 97,700 | 483億6521万 | +5.92% | 43.67 | 7.13 |
| 11/09 | 861 | 889 | 861 | 889 | +1.6% | 100,300 | 490億2699万 | +7.76% | 44.26 | 7.23 |
| 11/08 | 877 | 877 | 858 | 875 | +0.92% | 73,400 | 482億5492万 | +6.45% | 43.57 | 7.11 |
| 11/07 | 865 | 869 | 856 | 867 | +0.23% | 73,000 | 478億1373万 | +5.6% | 43.17 | 7.05 |
| 11/06 | 855 | 875 | 854 | 865 | +2.98% | 216,700 | 477億343万 | +5.36% | 43.07 | 7.03 |
| 11/02 | 804 | 840 | 804 | 840 | +4.61% | 147,000 | 463億2472万 | +2.44% | 41.82 | 6.83 |
| 11/01 | 824 | 830 | 803 | 803 | -1.59% | 117,000 | 442億8422万 | -2.19% | 39.98 | 6.53 |
| 10/31 | 801 | 816 | 785 | 816 | +2.13% | 155,000 | 450億115万 | -0.73% | 40.63 | 6.63 |
| 10/30 | 795 | 816 | 789 | 799 | -1.36% | 421,800 | 440億6363万 | -2.92% | 39.78 | 6.49 |
| 10/27 | 802 | 812 | 795 | 810 | +1.5% | 99,100 | 446億7026万 | -1.7% | 40.33 | 6.58 |
| 10/26 | 799 | 814 | 792 | 798 | -0.62% | 83,500 | 440億848万 | -3.27% | 39.73 | 6.49 |
| 10/25 | 820 | 822 | 801 | 803 | -0.62% | 101,000 | 442億8422万 | -2.78% | 39.98 | 6.53 |
| 10/24 | 783 | 811 | 763 | 808 | +3.86% | 160,000 | 445億5997万 | -2.42% | 40.23 | 6.57 |
| 10/23 | 801 | 804 | 774 | 778 | -3.47% | 195,800 | 429億551万 | -6.38% | 38.74 | 6.32 |
| 10/20 | 809 | 812 | 798 | 806 | -0.86% | 118,500 | 444億4967万 | -3.36% | 40.13 | 6.55 |
| 10/19 | 811 | 822 | 809 | 813 | -1.33% | 61,100 | 448億3571万 | -2.87% | 40.48 | 6.61 |
| 10/18 | 829 | 831 | 811 | 824 | -0.24% | 72,400 | 454億4234万 | -1.79% | 41.03 | 6.7 |
| 10/17 | 822 | 839 | 820 | 826 | +2.35% | 97,300 | 455億5264万 | -1.78% | 41.13 | 6.71 |
| 10/16 | 825 | 831 | 805 | 807 | -3% | 87,100 | 445億482万 | -4.16% | 40.18 | 6.56 |
| 10/13 | 849 | 859 | 828 | 832 | -2.92% | 107,900 | 458億8353万 | -1.54% | 41.43 | 6.76 |
| 10/12 | 844 | 857 | 838 | 857 | +3.25% | 108,500 | 472億6224万 | +1.18% | 42.67 | 6.97 |
| 10/11 | 833 | 850 | 829 | 830 | -0.24% | 85,000 | 457億7323万 | -2.12% | 41.33 | 6.75 |
| 10/10 | 827 | 839 | 825 | 832 | +2.46% | 101,100 | 458億8353万 | -2.12% | 41.43 | 6.76 |
| 10/06 | 815 | 824 | 806 | 812 | -1.34% | 82,200 | 447億8056万 | -4.81% | 40.43 | 6.6 |
| 10/05 | 809 | 823 | 805 | 823 | +1.86% | 97,600 | 453億8719万 | -3.86% | 40.98 | 6.69 |
| 10/04 | 807 | 822 | 806 | 808 | -2.3% | 122,300 | 445億5997万 | -6.05% | 40.23 | 6.57 |
| 10/03 | 850 | 859 | 827 | 827 | -2.36% | 85,100 | 456億779万 | -4.17% | 41.18 | 6.72 |
| 10/02 | 866 | 873 | 847 | 847 | -1.74% | 94,800 | 467億1076万 | -2.19% | 42.17 | 6.88 |
| 09/29 | 854 | 873 | 851 | 862 | +1.53% | 100,900 | 475億3798万 | -0.69% | 42.92 | 7.32 |
| 09/28 | 852 | 855 | 836 | 849 | -0.35% | 92,700 | 468億2105万 | -2.41% | 42.27 | 7.21 |
| 09/27 | 830 | 852 | 825 | 852 | +2.16% | 119,700 | 469億8650万 | -2.29% | 42.42 | 7.24 |
| 09/26 | 844 | 846 | 832 | 834 | -1.18% | 93,500 | 459億9383万 | -4.47% | 41.52 | 7.08 |
| 09/25 | 832 | 844 | 828 | 844 | +2.43% | 85,000 | 465億4531万 | -3.54% | 42.02 | 7.17 |
| 09/22 | 811 | 835 | 807 | 824 | +0.37% | 136,900 | 454億4234万 | -5.94% | 41.03 | 7 |
| 09/21 | 847 | 847 | 818 | 821 | -2.49% | 192,900 | 452億7690万 | -6.49% | 40.88 | 6.97 |
