PER
2023/10/17～2024/03/14
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 |
| 03/14 | 831 | 844 | 827 | 842 | +1.81% | 21,600 | 87億4787万 | -2.43% | 14.55 | 0.65 |
| 03/13 | 847 | 847 | 827 | 827 | -1.78% | 21,000 | 85億9203万 | -4.72% | 14.29 | 0.64 |
| 03/12 | 835 | 843 | 829 | 842 | +0.36% | 20,100 | 87億4787万 | -3.55% | 14.55 | 0.65 |
| 03/11 | 846 | 852 | 827 | 839 | -3.23% | 38,400 | 87億1671万 | -4.44% | 14.5 | 0.65 |
| 03/08 | 867 | 878 | 863 | 867 | +0.23% | 30,700 | 90億761万 | -1.92% | 14.99 | 0.67 |
| 03/07 | 898 | 898 | 865 | 865 | -2.04% | 27,700 | 89億8683万 | -2.81% | 14.95 | 0.67 |
| 03/06 | 873 | 893 | 865 | 883 | +1.61% | 24,000 | 91億7384万 | -1.45% | 15.26 | 0.69 |
| 03/05 | 858 | 869 | 851 | 869 | +1.05% | 23,000 | 90億2839万 | -3.66% | 15.02 | 0.68 |
| 03/04 | 862 | 871 | 852 | 860 | -0.12% | 39,300 | 89億3488万 | -5.49% | 14.87 | 0.67 |
| 03/01 | 875 | 883 | 859 | 861 | -1.26% | 35,500 | 89億4527万 | -6.31% | 14.88 | 0.67 |
| 02/29 | 880 | 893 | 866 | 872 | -0.57% | 46,100 | 90億5956万 | -5.93% | 15.07 | 0.68 |
| 02/28 | 909 | 925 | 872 | 877 | -1.9% | 62,800 | 91億1150万 | -6.2% | 15.16 | 0.68 |
| 02/27 | 940 | 947 | 890 | 894 | -4.79% | 106,600 | 92億8812万 | -5.2% | 15.45 | 0.7 |
| 02/26 | 910 | 941 | 902 | 939 | +6.22% | 127,100 | 97億5565万 | -1.05% | 16.23 | 0.73 |
| 02/22 | 849 | 897 | 849 | 884 | +6% | 121,900 | 91億8423万 | -7.14% | 15.28 | 0.69 |
| 02/21 | 831 | 837 | 818 | 834 | -0.71% | 40,000 | 86億6476万 | -12.94% | 14.42 | 0.65 |
| 02/20 | 811 | 849 | 804 | 840 | +3.19% | 109,600 | 87億2710万 | -13.04% | 14.52 | 0.65 |
| 02/19 | 786 | 817 | 783 | 814 | +3.04% | 41,200 | 84億5697万 | -16.34% | 14.07 | 0.63 |
| 02/16 | 800 | 813 | 790 | 790 | -0.63% | 52,600 | 82億763万 | -19.55% | 13.66 | 0.61 |
| 02/15 | 831 | 837 | 795 | 795 | -3.87% | 86,200 | 82億5957万 | -19.86% | 13.74 | 0.62 |
| 02/14 | 815 | 850 | 815 | 827 | -0.6% | 92,200 | 85億9203万 | -17.38% | 14.29 | 0.64 |
| 02/13 | 930 | 945 | 815 | 832 | -10.34% | 189,200 | 86億4398万 | -17.62% | 14.38 | 0.65 |
| 02/09 | 939 | 947 | 928 | 928 | -1.17% | 23,700 | 96億4136万 | -9.02% | 16.04 | 0.72 |
| 02/08 | 952 | 952 | 925 | 939 | -1.37% | 42,600 | 97億5565万 | -8.57% | 16.23 | 0.73 |
| 02/07 | 967 | 967 | 940 | 952 | -1.65% | 41,500 | 98億9071万 | -7.39% | 16.46 | 0.74 |
| 02/06 | 955 | 985 | 955 | 968 | +1.57% | 45,600 | 100億5694万 | -5.84% | 16.73 | 0.75 |
| 02/05 | 951 | 963 | 934 | 953 | -1.35% | 73,000 | 99億110万 | -7.02% | 16.47 | 0.74 |
| 02/02 | 982 | 985 | 966 | 966 | -1.73% | 49,400 | 100億3616万 | -5.57% | 16.7 | 0.75 |
| 02/01 | 1,008 | 1,019 | 982 | 983 | -3.72% | 83,000 | 102億1278万 | -3.63% | 16.99 | 0.76 |
| 01/31 | 1,022 | 1,028 | 1,009 | 1,021 | -0.58% | 36,900 | 106億758万 | +0.39% | 17.65 | 0.79 |
| 01/30 | 1,029 | 1,047 | 1,025 | 1,027 | +0.29% | 122,800 | 106億6991万 | +1.48% | 17.75 | 0.8 |
| 01/29 | 1,054 | 1,059 | 1,017 | 1,024 | -3.76% | 111,900 | 106億3875万 | +1.69% | 17.7 | 0.8 |
| 01/26 | 1,089 | 1,100 | 1,056 | 1,064 | -3.1% | 88,800 | 110億5432万 | +6.19% | 18.39 | 0.83 |
| 01/25 | 1,063 | 1,104 | 1,058 | 1,098 | +3.29% | 68,800 | 114億756万 | +10.24% | 18.98 | 0.85 |
| 01/24 | 1,051 | 1,077 | 1,048 | 1,063 | +0.28% | 44,700 | 110億4393万 | +7.59% | 18.37 | 0.83 |
| 01/23 | 1,090 | 1,090 | 1,045 | 1,060 | -1.76% | 88,100 | 110億1277万 | +8.05% | 18.32 | 0.82 |
| 01/22 | 1,045 | 1,083 | 1,045 | 1,079 | +4.05% | 91,800 | 112億1016万 | +10.67% | 18.65 | 0.84 |
| 01/19 | 1,037 | 1,052 | 1,013 | 1,037 | +1.27% | 70,800 | 107億7381万 | +7.35% | 17.92 | 0.81 |
| 01/18 | 1,032 | 1,052 | 1,023 | 1,024 | +0.29% | 63,800 | 106億3875万 | +6.67% | 17.7 | 0.8 |
| 01/17 | 1,055 | 1,064 | 1,021 | 1,021 | -3.22% | 117,400 | 106億758万 | +6.91% | 17.65 | 0.79 |
| 01/16 | 1,020 | 1,057 | 1,004 | 1,055 | +3.84% | 122,300 | 109億6082万 | +10.82% | 18.24 | 0.82 |
| 01/15 | 1,011 | 1,032 | 991 | 1,016 | -0.78% | 107,600 | 105億5563万 | +7.51% | 17.56 | 0.79 |
| 01/12 | 1,033 | 1,034 | 1,010 | 1,024 | -1.82% | 82,100 | 106億3875万 | +9.17% | 17.7 | 0.8 |
| 01/11 | 1,048 | 1,067 | 1,025 | 1,043 | +0.97% | 86,100 | 108億3615万 | +12.15% | 18.03 | 0.81 |
| 01/10 | 1,023 | 1,055 | 1,015 | 1,033 | -0.77% | 107,500 | 107億3225万 | +12.53% | 17.86 | 0.8 |
| 01/09 | 1,085 | 1,120 | 1,040 | 1,041 | -4.41% | 207,900 | 108億1537万 | +14.9% | 17.99 | 0.81 |
| 01/05 | 1,095 | 1,099 | 1,058 | 1,089 | +0.37% | 219,700 | 113億1406万 | +21.95% | 18.82 | 0.85 |
| 01/04 | 1,008 | 1,094 | 1,002 | 1,085 | +10.38% | 287,500 | 112億7250万 | +23.72% | 18.75 | 0.84 |
| 2023 |
| 12/29 | 947 | 1,004 | 941 | 983 | +3.36% | 175,800 | 102億1278万 | +14.17% | 16.99 | 0.76 |
| 12/28 | 897 | 988 | 885 | 951 | +6.02% | 275,900 | 98億8032万 | +12.15% | 16.44 | 0.74 |
| 12/27 | 890 | 899 | 886 | 897 | +0.34% | 32,000 | 93億1929万 | +7.17% | 15.5 | 0.7 |
| 12/26 | 885 | 897 | 864 | 894 | +0.45% | 47,900 | 92億8812万 | +7.97% | 15.45 | 0.7 |
| 12/25 | 907 | 907 | 888 | 890 | -1.55% | 54,300 | 92億4657万 | +8.67% | 15.38 | 0.69 |
| 12/22 | 892 | 918 | 892 | 904 | +1.12% | 51,700 | 93億9202万 | +11.6% | 15.63 | 0.7 |
| 12/21 | 899 | 909 | 890 | 894 | -0.78% | 36,700 | 92億8812万 | +11.75% | 15.45 | 0.7 |
| 12/20 | 907 | 935 | 899 | 901 | +0.9% | 91,200 | 93億6085万 | +14.05% | 15.57 | 0.7 |
| 12/19 | 918 | 918 | 881 | 893 | -2.19% | 62,500 | 92億7773万 | +14.49% | 15.44 | 0.69 |
| 12/18 | 918 | 918 | 880 | 913 | -0.98% | 83,700 | 94億8552万 | +18.57% | 15.78 | 0.71 |
| 12/15 | 879 | 940 | 879 | 922 | +4.42% | 141,100 | 95億7903万 | +21.48% | 15.94 | 0.72 |
| 12/14 | 901 | 916 | 867 | 883 | -0.9% | 73,800 | 91億7384万 | +18.05% | 15.26 | 0.69 |
| 12/13 | 859 | 894 | 859 | 891 | +3.73% | 91,000 | 92億5696万 | +20.73% | 15.4 | 0.69 |
| 12/12 | 896 | 900 | 848 | 859 | -4.02% | 162,400 | 89億2449万 | +17.99% | 14.85 | 0.67 |
| 12/11 | 912 | 930 | 884 | 895 | -1.65% | 156,200 | 92億9851万 | +24.48% | 15.47 | 0.7 |
| 12/08 | 914 | 940 | 880 | 910 | -1.73% | 264,000 | 94億5435万 | +28.53% | 15.73 | 0.71 |
| 12/07 | 878 | 927 | 866 | 926 | +5.47% | 420,500 | 96億2058万 | +32.86% | 16.01 | 0.72 |
| 12/06 | 875 | 900 | 840 | 878 | +1.97% | 438,700 | 91億2189万 | +27.99% | 15.18 | 0.68 |
| 12/05 | 828 | 882 | 828 | 861 | +7.22% | 415,900 | 89億4527万 | +26.99% | 14.88 | 0.67 |
| 12/04 | 750 | 820 | 748 | 803 | +6.78% | 156,600 | 83億4269万 | +19.85% | 13.88 | 0.62 |
| 12/01 | 742 | 773 | 731 | 752 | +1.08% | 80,800 | 78億1283万 | +13.25% | 13 | 0.58 |
| 11/30 | 705 | 749 | 694 | 744 | +4.64% | 86,200 | 77億2971万 | +12.56% | 12.86 | 0.58 |
| 11/29 | 681 | 724 | 681 | 711 | +3.95% | 81,500 | 73億8686万 | +8.22% | 12.29 | 0.55 |
| 11/28 | 680 | 684 | 677 | 684 | +0.74% | 21,900 | 71億635万 | +4.43% | 11.82 | 0.53 |
| 11/27 | 671 | 679 | 671 | 679 | +1.04% | 7,500 | 70億5440万 | +3.98% | 11.74 | 0.53 |
| 11/24 | 677 | 677 | 668 | 672 | -0.3% | 20,600 | 69億8168万 | +3.07% | 11.62 | 0.52 |
| 11/22 | 666 | 674 | 660 | 674 | +0.75% | 13,400 | 70億245万 | +3.53% | 11.65 | 0.52 |
| 11/21 | 658 | 673 | 653 | 669 | +1.98% | 40,200 | 69億5051万 | +2.92% | 11.56 | 0.52 |
| 11/20 | 666 | 667 | 656 | 656 | -1.35% | 5,800 | 68億1545万 | +1.08% | 11.34 | 0.51 |
| 11/17 | 658 | 666 | 657 | 665 | +1.22% | 24,200 | 69億895万 | +2.47% | 11.49 | 0.52 |
| 11/16 | 645 | 657 | 645 | 657 | +2.02% | 10,600 | 68億2583万 | +1.23% | 11.36 | 0.51 |
| 11/15 | 644 | 649 | 644 | 644 | -0.46% | 5,500 | 66億9077万 | -0.62% | 11.13 | 0.5 |
| 11/14 | 652 | 652 | 645 | 647 | -0.77% | 10,200 | 67億2194万 | -0.31% | 11.18 | 0.5 |
| 11/13 | 644 | 652 | 640 | 652 | +1.09% | 17,100 | 67億7389万 | +0.31% | 11.27 | 0.51 |
| 11/10 | 637 | 646 | 635 | 645 | +1.26% | 21,700 | 67億116万 | -0.77% | 11.15 | 0.5 |
| 11/09 | 629 | 645 | 629 | 637 | +0.79% | 13,400 | 66億1805万 | -1.85% | 11.01 | 0.5 |
| 11/08 | 637 | 638 | 628 | 632 | -0.94% | 24,000 | 65億6610万 | -2.77% | 10.92 | 0.49 |
| 11/07 | 640 | 645 | 635 | 638 | +0.16% | 11,600 | 66億2844万 | -2% | 11.03 | 0.5 |
| 11/06 | 637 | 641 | 632 | 637 | +0.47% | 20,500 | 66億1805万 | -2.45% | 11.01 | 0.5 |
| 11/02 | 638 | 642 | 633 | 634 | -0.31% | 43,900 | 65億8688万 | -3.21% | 10.96 | 0.49 |
| 11/01 | 651 | 652 | 635 | 636 | -2.15% | 53,400 | 66億766万 | -3.05% | 10.99 | 0.49 |
| 10/31 | 662 | 662 | 643 | 650 | -1.81% | 67,000 | 67億5311万 | -1.22% | 11.24 | 0.51 |
| 10/30 | 678 | 678 | 650 | 662 | -0.45% | 49,800 | 68億7778万 | +0.46% | 11.44 | 0.51 |
| 10/27 | 658 | 668 | 658 | 665 | +1.06% | 10,600 | 69億895万 | +0.91% | 11.49 | 0.52 |
| 10/26 | 670 | 670 | 656 | 658 | -1.79% | 18,800 | 68億3622万 | -0.15% | 11.37 | 0.51 |
| 10/25 | 665 | 677 | 664 | 670 | +1.06% | 19,900 | 69億6090万 | +1.52% | 11.58 | 0.52 |
| 10/24 | 642 | 694 | 626 | 663 | +3.43% | 83,900 | 68億8817万 | +0.45% | 11.46 | 0.52 |
| 10/23 | 644 | 649 | 641 | 641 | -1.38% | 12,000 | 66億5960万 | -3.03% | 11.08 | 0.5 |
| 10/20 | 652 | 652 | 642 | 650 | -0.46% | 10,100 | 67億5311万 | -1.96% | 11.24 | 0.51 |
| 10/19 | 645 | 655 | 645 | 653 | +0.46% | 6,900 | 67億8428万 | -1.66% | 11.29 | 0.51 |
| 10/18 | 647 | 653 | 643 | 650 | +0.93% | 7,600 | 67億5311万 | -2.26% | 11.24 | 0.51 |
| 10/17 | 641 | 653 | 640 | 644 | +0.16% | 8,400 | 66億9077万 | -3.3% | 11.13 | 0.5 |
