PER
2023/09/20～2024/02/16
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 |
| 02/16 | 823 | 838 | 807 | 832 | +1.09% | 70,300 | 88億4382万 | -5.02% | 17.23 | 4.47 |
| 02/15 | 847 | 848 | 812 | 823 | -1.79% | 68,000 | 87億4816万 | -6.37% | 17.05 | 4.42 |
| 02/14 | 855 | 856 | 836 | 838 | -2.67% | 30,500 | 89億760万 | -4.99% | 17.36 | 4.5 |
| 02/13 | 863 | 870 | 856 | 861 | 0% | 14,300 | 91億5208万 | -2.71% | 17.83 | 4.63 |
| 02/09 | 870 | 879 | 861 | 861 | -1.15% | 24,100 | 91億5208万 | -2.93% | 17.83 | 4.63 |
| 02/08 | 869 | 880 | 866 | 871 | 0% | 12,200 | 92億5838万 | -2.02% | 18.04 | 4.68 |
| 02/07 | 880 | 881 | 871 | 871 | -1.69% | 18,900 | 92億5838万 | -2.24% | 18.04 | 4.68 |
| 02/06 | 889 | 893 | 885 | 886 | 0% | 12,800 | 94億1782万 | -0.56% | 18.35 | 4.76 |
| 02/05 | 882 | 895 | 881 | 886 | +0.23% | 13,400 | 94億1782万 | -0.56% | 18.35 | 4.76 |
| 02/02 | 882 | 895 | 882 | 884 | +0.34% | 10,800 | 93億9656万 | -0.67% | 18.31 | 4.75 |
| 02/01 | 891 | 891 | 877 | 881 | -1.12% | 17,700 | 93億6467万 | -0.9% | 18.25 | 4.73 |
| 01/31 | 888 | 895 | 879 | 891 | +0.45% | 15,500 | 94億7097万 | +0.34% | 18.46 | 4.79 |
| 01/30 | 888 | 902 | 886 | 887 | +0.11% | 61,600 | 94億2845万 | 0% | 18.37 | 4.86 |
| 01/29 | 899 | 899 | 886 | 886 | -0.11% | 12,600 | 94億1782万 | -0.11% | 18.35 | 4.85 |
| 01/26 | 887 | 901 | 887 | 887 | 0% | 15,600 | 94億2845万 | 0% | 18.37 | 4.86 |
| 01/25 | 888 | 907 | 884 | 887 | +0.68% | 23,600 | 94億2845万 | +0.11% | 18.37 | 4.86 |
| 01/24 | 883 | 894 | 880 | 881 | -0.34% | 12,400 | 93億6467万 | -0.56% | 18.25 | 4.83 |
| 01/23 | 896 | 898 | 884 | 884 | -1.23% | 18,300 | 93億9656万 | +0.11% | 18.31 | 4.84 |
| 01/22 | 873 | 897 | 873 | 895 | +2.87% | 26,000 | 95億1349万 | +1.7% | 18.54 | 4.9 |
| 01/19 | 862 | 880 | 861 | 870 | +0.58% | 20,100 | 92億4775万 | -1.02% | 18.02 | 4.77 |
| 01/18 | 860 | 867 | 854 | 865 | +0.46% | 40,800 | 91億9460万 | -1.59% | 17.92 | 4.74 |
| 01/17 | 900 | 902 | 861 | 861 | -4.44% | 42,700 | 91億5208万 | -2.38% | 17.83 | 4.72 |
| 01/16 | 895 | 906 | 895 | 901 | +0.11% | 21,400 | 95億7726万 | +1.69% | 18.66 | 4.93 |
| 01/15 | 901 | 907 | 893 | 900 | -0.11% | 25,200 | 95億6664万 | +1.24% | 18.64 | 4.93 |
| 01/12 | 905 | 908 | 892 | 901 | -0.77% | 31,500 | 95億7726万 | +1.01% | 18.66 | 4.93 |
| 01/11 | 910 | 918 | 907 | 908 | 0% | 14,200 | 96億5167万 | +1.57% | 18.81 | 4.97 |
| 01/10 | 919 | 920 | 907 | 908 | -0.87% | 19,100 | 96億5167万 | +1.23% | 18.81 | 4.97 |
| 01/09 | 900 | 926 | 900 | 916 | +2.23% | 24,200 | 97億3671万 | +2.23% | 18.97 | 5.02 |
| 01/05 | 921 | 921 | 890 | 896 | -2.61% | 31,700 | 95億2412万 | +0.11% | 18.56 | 4.91 |
| 01/04 | 916 | 930 | 905 | 920 | +0.99% | 32,700 | 97億7923万 | +2.91% | 19.06 | 5.04 |
| 2023 |
| 12/29 | 890 | 918 | 881 | 911 | +2.36% | 45,400 | 96億8356万 | +2.02% | 18.87 | 4.99 |
| 12/28 | 892 | 892 | 877 | 890 | +0.34% | 18,600 | 94億6034万 | -0.11% | 18.43 | 4.87 |
| 12/27 | 851 | 894 | 851 | 887 | +3.62% | 51,400 | 94億2845万 | -0.34% | 18.37 | 4.86 |
| 12/26 | 845 | 875 | 845 | 856 | +1.3% | 28,200 | 90億9893万 | -3.71% | 17.73 | 4.69 |
| 12/25 | 864 | 866 | 843 | 845 | -2.42% | 50,500 | 89億8201万 | -4.95% | 17.5 | 4.63 |
| 12/22 | 871 | 887 | 860 | 866 | -1.14% | 19,000 | 92億523万 | -2.59% | 17.94 | 4.74 |
| 12/21 | 874 | 890 | 870 | 876 | +0.69% | 23,600 | 93億1152万 | -1.35% | 18.14 | 4.8 |
| 12/20 | 890 | 910 | 862 | 870 | -1.81% | 73,500 | 92億4775万 | -1.81% | 18.02 | 4.77 |
| 12/19 | 885 | 894 | 873 | 886 | +0.68% | 43,100 | 94億1782万 | +0.11% | 18.35 | 4.85 |
| 12/18 | 855 | 888 | 855 | 880 | +1.27% | 48,200 | 93億5404万 | -0.34% | 18.23 | 4.82 |
| 12/15 | 816 | 869 | 816 | 869 | +6.5% | 96,600 | 92億3712万 | -1.36% | 18 | 4.76 |
| 12/14 | 820 | 833 | 814 | 816 | -0.12% | 107,700 | 86億7375万 | -7.27% | 16.9 | 4.47 |
| 12/13 | 866 | 866 | 813 | 817 | -6.09% | 152,200 | 86億8438万 | -7.26% | 16.92 | 4.47 |
| 12/12 | 864 | 871 | 833 | 870 | +0.46% | 92,000 | 92億4775万 | -1.47% | 18.02 | 4.77 |
| 12/11 | 944 | 944 | 854 | 866 | -7.87% | 286,400 | 92億523万 | -1.81% | 17.94 | 4.74 |
| 12/08 | 971 | 982 | 935 | 940 | -2.79% | 68,200 | 99億9182万 | +6.7% | 19.47 | 5.15 |
| 12/07 | 951 | 972 | 936 | 967 | +0.1% | 37,400 | 102億7882万 | +10.39% | 20.03 | 5.3 |
| 12/06 | 973 | 990 | 958 | 966 | +0.42% | 33,100 | 102億6819万 | +11.03% | 20.01 | 5.29 |
| 12/05 | 962 | 985 | 953 | 962 | -0.41% | 40,100 | 102億2567万 | +11.34% | 19.93 | 5.27 |
| 12/04 | 971 | 983 | 943 | 966 | -1.83% | 95,500 | 102億6819万 | +12.33% | 20.01 | 5.29 |
| 12/01 | 999 | 999 | 935 | 984 | +10.94% | 503,000 | 104億5952万 | +14.82% | 20.38 | 5.39 |
| 11/30 | 880 | 896 | 873 | 887 | +0.45% | 30,800 | 94億2845万 | +3.99% | 18.37 | 4.86 |
| 11/29 | 874 | 890 | 874 | 883 | +0.8% | 15,200 | 93億8593万 | +3.64% | 18.29 | 4.84 |
| 11/28 | 882 | 887 | 873 | 876 | -0.68% | 11,900 | 93億1152万 | +2.94% | 18.14 | 4.8 |
| 11/27 | 888 | 896 | 872 | 882 | +0.8% | 25,500 | 93億7530万 | +3.52% | 18.27 | 4.83 |
| 11/24 | 865 | 882 | 865 | 875 | +1.16% | 21,000 | 93億90万 | +2.82% | 18.12 | 4.79 |
| 11/22 | 865 | 876 | 860 | 865 | +0.12% | 14,800 | 91億9460万 | +1.53% | 17.92 | 4.74 |
| 11/21 | 857 | 877 | 854 | 864 | +0.93% | 19,700 | 91億8397万 | +1.41% | 17.9 | 4.73 |
| 11/20 | 833 | 863 | 833 | 856 | +2.27% | 21,100 | 90億9893万 | +0.35% | 17.73 | 4.69 |
| 11/17 | 833 | 843 | 829 | 837 | +0.24% | 15,000 | 88億9697万 | -2.11% | 17.34 | 4.58 |
| 11/16 | 836 | 841 | 832 | 835 | 0% | 10,100 | 88億7571万 | -2.68% | 17.3 | 4.57 |
| 11/15 | 844 | 848 | 830 | 835 | +0.36% | 15,800 | 88億7571万 | -3.02% | 17.3 | 4.57 |
| 11/14 | 839 | 845 | 831 | 832 | -0.83% | 14,100 | 88億4382万 | -3.82% | 17.23 | 4.56 |
| 11/13 | 840 | 852 | 835 | 839 | -0.12% | 19,200 | 89億1823万 | -3.56% | 17.38 | 4.6 |
| 11/10 | 835 | 850 | 833 | 840 | -0.94% | 17,000 | 89億2886万 | -3.78% | 17.4 | 4.6 |
| 11/09 | 841 | 853 | 822 | 848 | +1.19% | 22,300 | 90億1390万 | -2.97% | 17.56 | 4.64 |
| 11/08 | 854 | 861 | 838 | 838 | -1.76% | 22,200 | 89億760万 | -4.45% | 17.36 | 4.59 |
| 11/07 | 855 | 862 | 846 | 853 | -0.7% | 21,700 | 90億6704万 | -3.07% | 17.67 | 4.67 |
| 11/06 | 845 | 859 | 834 | 859 | +3.25% | 26,700 | 91億3082万 | -2.83% | 17.79 | 4.7 |
| 11/02 | 821 | 843 | 821 | 832 | +1.34% | 18,800 | 88億4382万 | -6.31% | 17.23 | 4.56 |
| 11/01 | 823 | 827 | 808 | 821 | -0.12% | 29,500 | 87億2690万 | -8.06% | 17.01 | 4.5 |
| 10/31 | 808 | 829 | 780 | 822 | +2.49% | 78,100 | 87億3753万 | -8.36% | 16.76 | 4.06 |
| 10/30 | 865 | 873 | 802 | 802 | -8.97% | 143,600 | 85億2493万 | -11.18% | 16.36 | 3.96 |
| 10/27 | 875 | 886 | 869 | 881 | +0.34% | 20,400 | 93億6467万 | -2.97% | 17.97 | 4.35 |
| 10/26 | 879 | 882 | 866 | 878 | -0.11% | 25,700 | 93億3278万 | -3.52% | 17.91 | 4.34 |
| 10/25 | 887 | 893 | 879 | 879 | +0.11% | 16,100 | 93億4341万 | -3.72% | 17.93 | 4.34 |
| 10/24 | 858 | 878 | 836 | 878 | +2.21% | 40,900 | 93億3278万 | -4.25% | 17.91 | 4.34 |
| 10/23 | 864 | 879 | 854 | 859 | -2.16% | 29,400 | 91億3082万 | -6.63% | 17.52 | 4.25 |
| 10/20 | 871 | 880 | 858 | 878 | +0.23% | 22,700 | 93億3278万 | -4.98% | 17.91 | 4.34 |
| 10/19 | 880 | 889 | 865 | 876 | -1.79% | 21,200 | 93億1152万 | -5.5% | 17.87 | 4.33 |
| 10/18 | 876 | 892 | 865 | 892 | +1.83% | 24,700 | 94億8160万 | -4.19% | 18.19 | 4.41 |
| 10/17 | 877 | 888 | 865 | 876 | +0.69% | 27,100 | 93億1152万 | -6.21% | 17.87 | 4.33 |
| 10/16 | 892 | 900 | 868 | 870 | -3.65% | 50,600 | 92億4775万 | -7.45% | 17.75 | 4.3 |
| 10/13 | 920 | 920 | 902 | 903 | -1.85% | 26,700 | 95億9852万 | -4.55% | 18.42 | 4.46 |
| 10/12 | 921 | 921 | 907 | 920 | +0.11% | 22,200 | 97億7923万 | -3.26% | 18.77 | 4.55 |
| 10/11 | 934 | 934 | 915 | 919 | -1.61% | 24,000 | 97億6860万 | -3.77% | 18.75 | 4.54 |
| 10/10 | 942 | 944 | 927 | 934 | -0.85% | 21,800 | 99億2804万 | -2.51% | 19.05 | 4.62 |
| 10/06 | 923 | 945 | 911 | 942 | +2.61% | 33,600 | 100億1308万 | -1.88% | 19.21 | 4.66 |
| 10/05 | 889 | 918 | 889 | 918 | +4.08% | 25,000 | 97億5797万 | -4.77% | 18.73 | 4.54 |
| 10/04 | 899 | 906 | 881 | 882 | -2.11% | 62,600 | 93億7530万 | -8.79% | 17.99 | 4.36 |
| 10/03 | 919 | 928 | 900 | 901 | -3.43% | 63,000 | 95億7726万 | -7.11% | 18.38 | 4.45 |
| 10/02 | 947 | 955 | 933 | 933 | -1.58% | 34,300 | 99億1741万 | -4.01% | 19.03 | 4.61 |
| 09/29 | 945 | 958 | 944 | 948 | +0.32% | 20,300 | 100億7686万 | -2.27% | 19.34 | 4.69 |
| 09/28 | 960 | 960 | 941 | 945 | -1.36% | 19,600 | 100億4497万 | -2.38% | 19.28 | 4.67 |
| 09/27 | 936 | 958 | 936 | 958 | +1.7% | 23,000 | 101億8315万 | -0.83% | 19.54 | 4.73 |
| 09/26 | 952 | 953 | 940 | 942 | -1.05% | 17,300 | 100億1308万 | -2.18% | 19.21 | 4.66 |
| 09/25 | 940 | 962 | 938 | 952 | +0.85% | 27,900 | 101億1937万 | -0.94% | 19.42 | 4.7 |
| 09/22 | 918 | 953 | 917 | 944 | +2.94% | 63,500 | 100億3434万 | -1.46% | 19.26 | 4.67 |
| 09/21 | 955 | 955 | 917 | 917 | -4.08% | 78,900 | 97億4734万 | -4.18% | 18.7 | 4.53 |
| 09/20 | 966 | 970 | 955 | 956 | -1.44% | 40,500 | 101億6189万 | -0.21% | 19.5 | 4.72 |
