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 | 562 | 573 | 560 | 565 | +0.53% | 138,400 | 226億1555万 | -2.59% | 21.58 | 5.08 |
| 03/13 | 566 | 577 | 557 | 562 | -0.35% | 158,400 | 224億9546万 | -3.6% | 21.47 | 5.05 |
| 03/12 | 551 | 566 | 541 | 564 | +1.62% | 232,200 | 225億7552万 | -3.75% | 21.54 | 5.07 |
| 03/11 | 565 | 568 | 548 | 555 | -2.63% | 361,500 | 222億1527万 | -5.93% | 21.2 | 4.99 |
| 03/08 | 559 | 577 | 558 | 570 | +1.79% | 432,600 | 228億1568万 | -3.88% | 21.77 | 5.13 |
| 03/07 | 569 | 571 | 560 | 560 | -0.53% | 138,400 | 224億1541万 | -6.04% | 21.39 | 5.04 |
| 03/06 | 561 | 576 | 559 | 563 | -0.71% | 183,400 | 225億3549万 | -6.17% | 21.5 | 5.06 |
| 03/05 | 570 | 578 | 555 | 567 | -0.87% | 352,200 | 226億9560万 | -5.97% | 21.66 | 5.1 |
| 03/04 | 577 | 581 | 570 | 572 | -0.35% | 182,700 | 228億9574万 | -5.61% | 21.85 | 5.14 |
| 03/01 | 585 | 585 | 573 | 574 | -0.69% | 209,800 | 229億7579万 | -5.75% | 21.92 | 5.16 |
| 02/29 | 573 | 579 | 568 | 578 | -0.34% | 220,000 | 231億3591万 | -5.56% | 22.08 | 5.2 |
| 02/28 | 578 | 585 | 573 | 580 | -0.51% | 182,400 | 232億1596万 | -5.84% | 22.15 | 5.22 |
| 02/27 | 582 | 583 | 571 | 583 | +0.52% | 194,200 | 233億3604万 | -5.82% | 22.27 | 5.24 |
| 02/26 | 580 | 591 | 576 | 580 | +0.69% | 169,600 | 232億1596万 | -6.6% | 22.15 | 5.22 |
| 02/22 | 580 | 588 | 576 | 576 | +1.05% | 189,600 | 230億5585万 | -7.54% | 22 | 5.18 |
| 02/21 | 575 | 577 | 561 | 570 | -2.23% | 330,500 | 228億1568万 | -8.8% | 21.77 | 5.13 |
| 02/20 | 585 | 597 | 583 | 583 | +0.52% | 137,100 | 233億3604万 | -7.31% | 22.27 | 5.24 |
| 02/19 | 576 | 583 | 571 | 580 | -0.17% | 236,000 | 232億1596万 | -8.23% | 22.15 | 5.22 |
| 02/16 | 579 | 590 | 573 | 581 | +1.04% | 246,200 | 232億5599万 | -8.5% | 22.19 | 5.22 |
| 02/15 | 580 | 581 | 562 | 575 | +0.88% | 309,700 | 230億1582万 | -9.87% | 21.96 | 5.17 |
| 02/14 | 600 | 602 | 564 | 570 | -8.06% | 475,600 | 228億1568万 | -11.35% | 21.77 | 5.13 |
| 02/13 | 622 | 627 | 614 | 620 | +0.49% | 165,500 | 248億1706万 | -4.17% | 23.68 | 5.58 |
| 02/09 | 621 | 627 | 617 | 617 | -0.64% | 94,300 | 246億9698万 | -4.93% | 23.57 | 5.55 |
| 02/08 | 630 | 631 | 617 | 621 | -2.05% | 143,800 | 248億5709万 | -4.61% | 23.72 | 5.58 |
| 02/07 | 635 | 644 | 630 | 634 | -0.63% | 84,800 | 253億7745万 | -2.76% | 24.22 | 5.7 |
| 02/06 | 649 | 649 | 633 | 638 | -2% | 72,400 | 255億3756万 | -2.15% | 24.37 | 5.74 |
| 02/05 | 642 | 655 | 642 | 651 | +1.56% | 77,700 | 260億5791万 | -0.15% | 24.87 | 5.85 |
| 02/02 | 632 | 647 | 632 | 641 | +1.58% | 88,600 | 256億5764万 | -1.54% | 24.48 | 5.76 |
| 02/01 | 642 | 642 | 627 | 631 | -3.22% | 135,200 | 252億5736万 | -2.77% | 24.1 | 5.67 |
| 01/31 | 652 | 660 | 642 | 652 | 0% | 61,800 | 260億9794万 | +0.62% | 24.9 | 5.86 |
| 01/30 | 647 | 657 | 645 | 652 | +0.93% | 122,600 | 260億9794万 | +0.93% | 24.9 | 5.86 |
| 01/29 | 640 | 651 | 639 | 646 | +0.94% | 116,200 | 258億5778万 | +0.31% | 24.68 | 5.81 |
| 01/26 | 650 | 652 | 640 | 640 | -1.99% | 97,100 | 256億1761万 | -0.31% | 24.45 | 5.76 |
| 01/25 | 650 | 659 | 647 | 653 | +0.15% | 91,900 | 261億3797万 | +1.87% | 24.94 | 5.87 |
| 01/24 | 660 | 665 | 652 | 652 | -1.66% | 69,100 | 260億9794万 | +2.03% | 24.9 | 5.86 |
| 01/23 | 664 | 668 | 657 | 663 | +0.3% | 113,300 | 265億3824万 | +3.92% | 25.32 | 5.96 |
| 01/22 | 644 | 662 | 638 | 661 | +3.12% | 127,400 | 264億5819万 | +4.09% | 25.25 | 5.94 |
| 01/19 | 630 | 643 | 626 | 641 | +2.23% | 89,800 | 256億5764万 | +1.26% | 24.48 | 5.76 |
| 01/18 | 634 | 637 | 619 | 627 | -1.26% | 153,400 | 250億9725万 | -0.79% | 23.95 | 5.64 |
| 01/17 | 646 | 652 | 635 | 635 | -2.16% | 126,800 | 254億1747万 | +0.47% | 24.25 | 5.71 |
| 01/16 | 663 | 671 | 648 | 649 | -1.52% | 103,200 | 259億7786万 | +2.69% | 24.79 | 5.84 |
| 01/15 | 655 | 665 | 655 | 659 | -0.9% | 91,100 | 263億7813万 | +4.11% | 25.17 | 5.93 |
| 01/12 | 670 | 675 | 657 | 665 | -0.6% | 114,800 | 266億1830万 | +4.89% | 25.4 | 5.98 |
| 01/11 | 680 | 682 | 665 | 669 | -1.18% | 139,500 | 267億7841万 | +5.35% | 25.55 | 6.02 |
| 01/10 | 673 | 681 | 670 | 677 | +0.45% | 156,600 | 270億9863万 | +6.45% | 25.86 | 6.09 |
| 01/09 | 671 | 681 | 669 | 674 | +1.05% | 148,800 | 269億7855万 | +5.97% | 25.74 | 6.06 |
| 01/05 | 680 | 680 | 664 | 667 | -0.45% | 145,500 | 266億9835万 | +4.71% | 25.48 | 6 |
| 01/04 | 645 | 672 | 638 | 670 | +2.29% | 172,400 | 268億1844万 | +4.85% | 25.59 | 6.02 |
| 2023 |
| 12/29 | 648 | 663 | 638 | 655 | +2.02% | 174,500 | 262億1802万 | +2.34% | 25.55 | 5.89 |
| 12/28 | 633 | 643 | 625 | 642 | +0.63% | 186,000 | 256億9767万 | 0% | 25.05 | 5.77 |
| 12/27 | 615 | 639 | 609 | 638 | +3.91% | 316,000 | 255億3756万 | -1.09% | 24.89 | 5.74 |
| 12/26 | 598 | 616 | 597 | 614 | +2.5% | 292,600 | 245億7690万 | -5.25% | 23.95 | 5.52 |
| 12/25 | 599 | 604 | 597 | 599 | +0.84% | 217,600 | 239億7648万 | -7.99% | 23.37 | 5.39 |
| 12/22 | 600 | 603 | 592 | 594 | -1% | 745,800 | 237億7635万 | -9.17% | 23.17 | 5.34 |
| 12/21 | 605 | 607 | 597 | 600 | -1.32% | 224,300 | 240億1651万 | -8.81% | 23.41 | 5.4 |
| 12/20 | 611 | 616 | 606 | 608 | -0.16% | 483,200 | 243億3673万 | -8.02% | 23.72 | 5.47 |
| 12/19 | 601 | 609 | 599 | 609 | +0.83% | 166,900 | 243億7676万 | -8.28% | 23.76 | 5.48 |
| 12/18 | 607 | 611 | 595 | 604 | -1.31% | 197,100 | 241億7662万 | -9.58% | 23.56 | 5.43 |
| 12/15 | 608 | 616 | 606 | 612 | +0.49% | 127,600 | 244億9684万 | -8.93% | 23.87 | 5.5 |
| 12/14 | 612 | 625 | 604 | 609 | +0.5% | 141,600 | 243億7676万 | -9.91% | 23.76 | 5.48 |
| 12/13 | 601 | 609 | 599 | 606 | +0.17% | 185,400 | 242億5668万 | -11.01% | 23.64 | 5.45 |
| 12/12 | 620 | 620 | 603 | 605 | -1.94% | 371,600 | 242億1665万 | -11.68% | 23.6 | 5.44 |
| 12/11 | 630 | 630 | 615 | 617 | 0% | 225,300 | 246億9698万 | -10.71% | 24.07 | 5.55 |
| 12/08 | 628 | 643 | 613 | 617 | -3.29% | 285,200 | 246億9698万 | -11.1% | 24.07 | 5.55 |
| 12/07 | 672 | 672 | 638 | 638 | -5.62% | 274,200 | 255億3756万 | -8.46% | 24.89 | 5.74 |
| 12/06 | 683 | 686 | 674 | 676 | +0.3% | 137,600 | 270億5860万 | -3.15% | 26.37 | 6.08 |
| 12/05 | 687 | 693 | 674 | 674 | -3.3% | 135,800 | 269億7855万 | -3.3% | 26.29 | 6.06 |
| 12/04 | 687 | 699 | 686 | 697 | +1.31% | 102,400 | 278億9918万 | 0% | 27.19 | 6.27 |
| 12/01 | 695 | 702 | 687 | 688 | -0.86% | 136,800 | 275億3893万 | -1.01% | 26.84 | 6.19 |
| 11/30 | 701 | 708 | 688 | 694 | -1.28% | 127,100 | 277億7910万 | 0% | 27.07 | 6.24 |
| 11/29 | 705 | 711 | 700 | 703 | -0.28% | 99,700 | 281億3935万 | +1.3% | 27.42 | 6.32 |
| 11/28 | 700 | 712 | 698 | 705 | +1.29% | 125,300 | 282億1940万 | +1.88% | 27.5 | 6.34 |
| 11/27 | 719 | 734 | 696 | 696 | -2.93% | 201,300 | 278億5915万 | +0.72% | 27.15 | 6.26 |
| 11/24 | 704 | 719 | 703 | 717 | +1.85% | 147,900 | 286億9973万 | +3.61% | 27.97 | 6.45 |
| 11/22 | 705 | 709 | 697 | 704 | -0.85% | 91,800 | 281億7937万 | +1.88% | 27.46 | 6.33 |
| 11/21 | 695 | 710 | 691 | 710 | +3.2% | 145,000 | 284億1954万 | +2.6% | 27.7 | 6.38 |
| 11/20 | 678 | 693 | 678 | 688 | +0.15% | 99,900 | 275億3893万 | -0.58% | 26.84 | 6.19 |
| 11/17 | 675 | 687 | 674 | 687 | +1.33% | 113,300 | 274億9891万 | -0.87% | 26.8 | 6.18 |
| 11/16 | 688 | 688 | 677 | 678 | -1.45% | 92,900 | 271億3866万 | -2.59% | 26.45 | 6.1 |
| 11/15 | 682 | 702 | 677 | 688 | +2.38% | 162,300 | 275億3893万 | -1.43% | 26.84 | 6.19 |
| 11/14 | 695 | 697 | 652 | 672 | -4.55% | 323,900 | 268億9849万 | -4.14% | 26.22 | 6.04 |
| 11/13 | 722 | 722 | 704 | 704 | -0.85% | 117,500 | 281億7937万 | 0% | 27.46 | 6.33 |
| 11/10 | 710 | 711 | 696 | 710 | -1.93% | 131,700 | 284億1954万 | +0.57% | 27.7 | 6.38 |
| 11/09 | 711 | 725 | 710 | 724 | +1.26% | 83,000 | 289億7992万 | +2.26% | 28.24 | 6.51 |
| 11/08 | 730 | 733 | 715 | 715 | -1.38% | 100,800 | 286億1968万 | +0.56% | 27.89 | 6.43 |
| 11/07 | 724 | 733 | 721 | 725 | -1.63% | 130,000 | 290億1995万 | +1.68% | 28.28 | 6.52 |
| 11/06 | 720 | 738 | 716 | 737 | +4.24% | 235,900 | 295億28万 | +2.79% | 28.75 | 6.63 |
| 11/02 | 687 | 709 | 686 | 707 | +3.82% | 165,400 | 282億9946万 | -1.67% | 27.58 | 6.36 |
| 11/01 | 675 | 682 | 668 | 681 | +2.41% | 175,600 | 272億5874万 | -5.81% | 26.57 | 6.12 |
| 10/31 | 656 | 665 | 646 | 665 | +1.06% | 236,700 | 266億1830万 | -8.78% | 25.94 | 5.98 |
| 10/30 | 657 | 667 | 655 | 658 | -1.35% | 166,400 | 263億3811万 | -10.35% | 25.67 | 5.92 |
| 10/27 | 658 | 667 | 648 | 667 | +2.3% | 104,600 | 266億9835万 | -9.86% | 26.02 | 6 |
| 10/26 | 663 | 667 | 649 | 652 | -3.12% | 125,500 | 260億9794万 | -12.48% | 25.44 | 5.86 |
| 10/25 | 672 | 678 | 665 | 673 | -0.44% | 138,900 | 269億3852万 | -10.39% | 26.25 | 6.05 |
| 10/24 | 661 | 678 | 645 | 676 | +1.5% | 231,800 | 270億5860万 | -10.58% | 26.37 | 6.08 |
| 10/23 | 678 | 687 | 665 | 666 | -3.06% | 162,000 | 266億5833万 | -12.71% | 25.98 | 5.99 |
| 10/20 | 694 | 698 | 678 | 687 | -2% | 177,600 | 274億9891万 | -10.66% | 26.8 | 6.18 |
| 10/19 | 700 | 714 | 697 | 701 | -1.54% | 157,300 | 280億5929万 | -9.55% | 27.35 | 6.3 |
| 10/18 | 720 | 720 | 704 | 712 | -0.97% | 110,700 | 284億9959万 | -8.6% | 27.78 | 6.4 |
| 10/17 | 716 | 729 | 711 | 719 | +1.13% | 141,200 | 287億7979万 | -8.06% | 28.05 | 6.47 |
