PER
2023/09/13～2024/02/09
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 |
| 02/09 | 943 | 949 | 930 | 930 | -2.11% | 104,100 | 187億378万 | +2.2% | 6.38 | 0.47 |
| 02/08 | 975 | 975 | 941 | 950 | -3.26% | 148,500 | 191億601万 | +4.63% | 6.52 | 0.48 |
| 02/07 | 964 | 990 | 962 | 982 | +1.76% | 119,300 | 197億4958万 | +8.51% | 6.74 | 0.49 |
| 02/06 | 960 | 973 | 957 | 965 | -0.21% | 77,900 | 194億769万 | +7.1% | 6.62 | 0.48 |
| 02/05 | 969 | 974 | 951 | 967 | +1.15% | 109,400 | 194億4791万 | +7.8% | 6.64 | 0.48 |
| 02/02 | 985 | 985 | 952 | 956 | -2.35% | 121,200 | 192億2668万 | +7.17% | 6.56 | 0.48 |
| 02/01 | 961 | 979 | 948 | 979 | +2.41% | 165,900 | 196億8925万 | +10.25% | 6.72 | 0.49 |
| 01/31 | 930 | 956 | 922 | 956 | +2.91% | 123,300 | 192億2668万 | +8.51% | 6.56 | 0.48 |
| 01/30 | 931 | 940 | 916 | 929 | +0.43% | 186,800 | 186億8367万 | +6.05% | 6.38 | 0.46 |
| 01/29 | 911 | 930 | 911 | 925 | +2.21% | 73,100 | 186億322万 | +6.08% | 6.35 | 0.46 |
| 01/26 | 921 | 923 | 900 | 905 | -1.63% | 103,900 | 182億99万 | +4.38% | 6.21 | 0.45 |
| 01/25 | 900 | 935 | 895 | 920 | +2.91% | 151,900 | 185億267万 | +6.6% | 6.31 | 0.46 |
| 01/24 | 883 | 912 | 883 | 894 | +1.36% | 105,200 | 179億7976万 | +4.07% | 6.14 | 0.45 |
| 01/23 | 875 | 893 | 869 | 882 | +1.26% | 101,700 | 177億3842万 | +3.16% | 6.05 | 0.44 |
| 01/22 | 868 | 877 | 868 | 871 | +0.58% | 65,800 | 175億1720万 | +2.11% | 5.98 | 0.44 |
| 01/19 | 878 | 878 | 860 | 866 | -0.35% | 70,900 | 174億1664万 | +1.52% | 5.94 | 0.43 |
| 01/18 | 862 | 877 | 858 | 869 | +0.93% | 168,800 | 174億7697万 | +1.88% | 5.96 | 0.43 |
| 01/17 | 884 | 887 | 861 | 861 | -2.38% | 155,600 | 173億1608万 | +1.06% | 5.91 | 0.43 |
| 01/16 | 888 | 888 | 872 | 882 | -0.23% | 57,100 | 177億3842万 | +3.4% | 6.05 | 0.44 |
| 01/15 | 866 | 886 | 861 | 884 | +2.91% | 102,400 | 177億7865万 | +3.51% | 6.07 | 0.44 |
| 01/12 | 874 | 874 | 840 | 859 | -1.72% | 126,100 | 172億7586万 | +0.47% | 5.9 | 0.43 |
| 01/11 | 874 | 891 | 874 | 874 | +0.69% | 98,800 | 175億7753万 | +1.98% | 6 | 0.44 |
| 01/10 | 886 | 891 | 868 | 868 | -2.14% | 89,000 | 174億5686万 | +1.05% | 5.96 | 0.43 |
| 01/09 | 897 | 899 | 886 | 887 | -1% | 90,700 | 178億3898万 | +3.02% | 6.09 | 0.44 |
| 01/05 | 888 | 904 | 887 | 896 | +1.7% | 71,500 | 180億1999万 | +4.07% | 6.15 | 0.45 |
| 01/04 | 848 | 888 | 846 | 881 | +1.85% | 85,500 | 177億1831万 | +2.32% | 6.05 | 0.44 |
| 2023 |
| 12/29 | 878 | 879 | 863 | 865 | -1.14% | 57,300 | 173億9653万 | +0.46% | 5.94 | 0.43 |
| 12/28 | 865 | 880 | 856 | 875 | +0.46% | 105,100 | 175億9764万 | +1.39% | 6.01 | 0.44 |
| 12/27 | 853 | 871 | 845 | 871 | +2.23% | 91,600 | 175億1720万 | +0.81% | 5.98 | 0.44 |
| 12/26 | 833 | 856 | 829 | 852 | +1.79% | 92,700 | 171億3508万 | -1.39% | 5.85 | 0.43 |
| 12/25 | 829 | 846 | 823 | 837 | +1.33% | 101,000 | 168億3340万 | -3.24% | 5.75 | 0.42 |
| 12/22 | 816 | 832 | 816 | 826 | +1.23% | 135,600 | 166億1217万 | -4.62% | 5.67 | 0.41 |
| 12/21 | 816 | 825 | 811 | 816 | -0.73% | 120,200 | 164億1106万 | -5.56% | 5.6 | 0.41 |
| 12/20 | 829 | 835 | 822 | 822 | +0.12% | 73,600 | 165億3173万 | -4.86% | 5.64 | 0.41 |
| 12/19 | 800 | 835 | 792 | 821 | +2.63% | 102,600 | 165億1162万 | -4.87% | 5.64 | 0.41 |
| 12/18 | 800 | 806 | 781 | 800 | -0.87% | 147,500 | 160億8927万 | -7.19% | 5.49 | 0.4 |
| 12/15 | 811 | 819 | 800 | 807 | +0.37% | 104,500 | 162億3005万 | -6.71% | 5.54 | 0.4 |
| 12/14 | 831 | 838 | 804 | 804 | -3.94% | 162,300 | 161億6972万 | -6.84% | 5.52 | 0.4 |
| 12/13 | 853 | 860 | 836 | 837 | -2.33% | 131,400 | 168億3340万 | -2.33% | 5.75 | 0.42 |
| 12/12 | 875 | 875 | 851 | 857 | -0.7% | 101,300 | 172億3563万 | +0.82% | 5.88 | 0.43 |
| 12/11 | 870 | 875 | 859 | 863 | +1.65% | 139,100 | 173億5630万 | +2.49% | 5.92 | 0.43 |
| 12/08 | 884 | 884 | 846 | 849 | -5.35% | 214,200 | 170億7474万 | +1.92% | 5.83 | 0.42 |
| 12/07 | 912 | 917 | 892 | 897 | -1.75% | 177,500 | 180億4010万 | +8.73% | 6.16 | 0.45 |
| 12/06 | 902 | 920 | 902 | 913 | +2.13% | 131,300 | 183億6188万 | +11.89% | 6.27 | 0.46 |
| 12/05 | 918 | 921 | 886 | 894 | -2.08% | 162,900 | 179億7976万 | +11.06% | 6.14 | 0.45 |
| 12/04 | 925 | 928 | 896 | 913 | -0.22% | 242,100 | 183億6188万 | +14.84% | 6.27 | 0.46 |
| 12/01 | 920 | 920 | 906 | 915 | -0.11% | 97,700 | 184億211万 | +16.86% | 6.28 | 0.46 |
| 11/30 | 909 | 919 | 893 | 916 | +0.77% | 181,100 | 184億2222万 | +18.65% | 6.29 | 0.46 |
| 11/29 | 878 | 914 | 875 | 909 | +3.3% | 192,600 | 182億8144万 | +19.61% | 6.24 | 0.45 |
| 11/28 | 904 | 917 | 875 | 880 | -2% | 211,400 | 176億9820万 | +17.65% | 6.04 | 0.44 |
| 11/27 | 913 | 920 | 898 | 898 | +0.67% | 212,200 | 180億6021万 | +21.68% | 6.16 | 0.45 |
| 11/24 | 907 | 922 | 886 | 892 | -2.62% | 270,800 | 179億3954万 | +22.53% | 6.12 | 0.45 |
| 11/22 | 885 | 919 | 885 | 916 | +4.45% | 231,500 | 184億2222万 | +27.58% | 6.29 | 0.46 |
| 11/21 | 865 | 883 | 850 | 877 | +1.5% | 188,400 | 176億3787万 | +24.22% | 6.02 | 0.44 |
| 11/20 | 857 | 887 | 853 | 864 | +0.82% | 238,800 | 173億7642万 | +23.96% | 5.93 | 0.43 |
| 11/17 | 787 | 857 | 787 | 857 | +9.03% | 346,600 | 172億3563万 | +24.56% | 5.88 | 0.43 |
| 11/16 | 791 | 799 | 781 | 786 | -2.36% | 141,200 | 158億771万 | +15.59% | 5.39 | 0.39 |
| 11/15 | 805 | 819 | 792 | 805 | -0.98% | 250,200 | 161億8983万 | +19.26% | 5.53 | 0.4 |
| 11/14 | 823 | 827 | 803 | 813 | +2.52% | 241,000 | 163億5072万 | +21.34% | 5.58 | 0.41 |
| 11/13 | 837 | 850 | 791 | 793 | -8.11% | 749,200 | 159億4849万 | +19.61% | 5.44 | 0.4 |
| 11/10 | 788 | 868 | 774 | 863 | +13.85% | 1,643,600 | 173億5630万 | +31.55% | 5.92 | 0.43 |
| 11/09 | 758 | 758 | 758 | 758 | +15.2% | 27,100 | 152億4459万 | +17.34% | 5.2 | 0.38 |
| 11/08 | 673 | 676 | 649 | 658 | -0.45% | 434,400 | 132億3343万 | +2.49% | 4.52 | 0.33 |
| 11/07 | 665 | 672 | 658 | 661 | 0% | 75,700 | 132億9376万 | +2.8% | 4.54 | 0.33 |
| 11/06 | 663 | 673 | 653 | 661 | +2.32% | 142,300 | 132億9376万 | +2.64% | 4.54 | 0.33 |
| 11/02 | 656 | 657 | 634 | 646 | -0.62% | 125,000 | 129億9209万 | -0.15% | 4.43 | 0.32 |
| 11/01 | 665 | 665 | 645 | 650 | 0% | 72,100 | 130億7253万 | -0.15% | 4.46 | 0.33 |
| 10/31 | 640 | 653 | 635 | 650 | +1.25% | 82,700 | 130億7253万 | -0.91% | 4.46 | 0.33 |
| 10/30 | 646 | 665 | 638 | 642 | -0.93% | 190,200 | 129億1164万 | -2.87% | 4.41 | 0.32 |
| 10/27 | 623 | 648 | 623 | 648 | +4.01% | 69,300 | 130億3231万 | -2.56% | 4.45 | 0.32 |
| 10/26 | 630 | 637 | 623 | 623 | -1.58% | 67,900 | 125億2952万 | -6.88% | 4.28 | 0.31 |
| 10/25 | 637 | 644 | 631 | 633 | +1.12% | 121,300 | 127億3064万 | -6.08% | 4.34 | 0.32 |
| 10/24 | 615 | 630 | 601 | 626 | +2.62% | 107,900 | 125億8986万 | -7.94% | 4.3 | 0.31 |
| 10/23 | 620 | 622 | 609 | 610 | -2.56% | 84,300 | 122億6807万 | -11.08% | 4.19 | 0.31 |
| 10/20 | 629 | 631 | 615 | 626 | -1.11% | 75,200 | 125億8986万 | -9.93% | 4.3 | 0.31 |
| 10/19 | 633 | 635 | 622 | 633 | -1.09% | 78,700 | 127億3064万 | -9.96% | 4.34 | 0.32 |
| 10/18 | 630 | 644 | 630 | 640 | +0.47% | 38,400 | 128億7142万 | -10.24% | 4.39 | 0.32 |
| 10/17 | 636 | 644 | 627 | 637 | +1.11% | 65,900 | 128億1108万 | -11.89% | 4.37 | 0.32 |
| 10/16 | 635 | 635 | 621 | 630 | -2.17% | 100,200 | 126億7030万 | -13.82% | 4.32 | 0.32 |
| 10/13 | 654 | 658 | 639 | 644 | -2.87% | 117,200 | 129億5186万 | -12.97% | 4.42 | 0.32 |
| 10/12 | 672 | 678 | 655 | 663 | -1.19% | 98,400 | 133億3398万 | -11.24% | 4.55 | 0.33 |
| 10/11 | 658 | 677 | 657 | 671 | +0.45% | 105,000 | 134億9488万 | -10.89% | 4.61 | 0.34 |
| 10/10 | 638 | 669 | 638 | 668 | +5.2% | 127,900 | 134億3454万 | -11.99% | 4.59 | 0.33 |
| 10/06 | 626 | 642 | 616 | 635 | +1.11% | 81,800 | 127億7086万 | -16.99% | 4.36 | 0.32 |
| 10/05 | 625 | 637 | 614 | 628 | +2.11% | 109,000 | 126億3008万 | -18.76% | 4.31 | 0.31 |
| 10/04 | 636 | 638 | 615 | 615 | -5.24% | 193,500 | 123億6863万 | -20.95% | 4.22 | 0.31 |
| 10/03 | 674 | 674 | 646 | 649 | -4.84% | 191,200 | 130億5242万 | -17.32% | 4.45 | 0.32 |
| 10/02 | 688 | 706 | 680 | 682 | -2.57% | 110,400 | 137億1610万 | -13.67% | 4.68 | 0.34 |
| 09/29 | 735 | 740 | 697 | 700 | -5.15% | 179,400 | 140億7811万 | -11.73% | 4.8 | 0.36 |
| 09/28 | 727 | 751 | 720 | 738 | -0.4% | 114,100 | 148億4235万 | -7.29% | 5.07 | 0.38 |
| 09/27 | 752 | 752 | 730 | 741 | -3.14% | 115,400 | 149億269万 | -7.03% | 5.09 | 0.38 |
| 09/26 | 777 | 777 | 747 | 765 | -0.52% | 109,900 | 153億8537万 | -4.14% | 5.25 | 0.4 |
| 09/25 | 746 | 780 | 745 | 769 | +3.08% | 129,600 | 154億6581万 | -3.63% | 5.28 | 0.4 |
| 09/22 | 735 | 753 | 727 | 746 | -1.71% | 127,300 | 150億325万 | -6.52% | 5.12 | 0.39 |
| 09/21 | 740 | 766 | 726 | 759 | +2.15% | 121,400 | 152億6470万 | -5.01% | 5.21 | 0.39 |
| 09/20 | 766 | 770 | 742 | 743 | -4.13% | 161,800 | 149億4291万 | -6.89% | 5.1 | 0.38 |
| 09/19 | 768 | 777 | 750 | 775 | -0.13% | 205,700 | 155億8648万 | -3% | 5.32 | 0.4 |
| 09/15 | 808 | 820 | 750 | 776 | -8.49% | 486,200 | 156億660万 | -2.88% | 5.33 | 0.4 |
| 09/14 | 819 | 854 | 812 | 848 | +3.79% | 312,600 | 170億5463万 | +6.4% | 5.82 | 0.44 |
| 09/13 | 901 | 909 | 798 | 817 | -8.72% | 488,400 | 164億3117万 | +3.29% | 5.61 | 0.42 |
