PER
2023/09/28～2024/02/27
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 |
| 02/27 | 760 | 768 | 755 | 763 | +1.06% | 338,600 | 684億2095万 | +9.63% | 43.06 | 4.29 |
| 02/26 | 751 | 759 | 748 | 755 | +1.62% | 210,100 | 677億356万 | +9.42% | 42.61 | 4.24 |
| 02/22 | 742 | 751 | 740 | 743 | +1.36% | 270,900 | 666億2748万 | +8.47% | 41.93 | 4.17 |
| 02/21 | 736 | 743 | 731 | 733 | -0.68% | 181,600 | 657億3074万 | +7.79% | 41.37 | 4.12 |
| 02/20 | 740 | 747 | 733 | 738 | +0.82% | 233,000 | 661億7911万 | +9.33% | 41.65 | 4.15 |
| 02/19 | 714 | 735 | 708 | 732 | +2.52% | 324,500 | 656億4107万 | +9.09% | 41.31 | 4.11 |
| 02/16 | 712 | 718 | 707 | 714 | +0.99% | 234,300 | 640億2695万 | +6.89% | 40.29 | 4.01 |
| 02/15 | 712 | 712 | 702 | 707 | +0.14% | 129,200 | 633億9923万 | +6.32% | 39.9 | 3.97 |
| 02/14 | 707 | 709 | 697 | 706 | -0.28% | 225,000 | 633億956万 | +6.65% | 39.84 | 3.97 |
| 02/13 | 695 | 712 | 692 | 708 | +3.36% | 315,900 | 634億8890万 | +7.27% | 39.96 | 3.98 |
| 02/09 | 691 | 697 | 685 | 685 | -1.01% | 189,900 | 614億2641万 | +4.26% | 38.66 | 3.85 |
| 02/08 | 700 | 703 | 686 | 692 | -0.43% | 251,400 | 620億5413万 | +5.65% | 39.05 | 3.89 |
| 02/07 | 690 | 696 | 680 | 695 | +0.14% | 269,500 | 623億2315万 | +6.6% | 39.22 | 3.9 |
| 02/06 | 698 | 702 | 692 | 694 | -0.86% | 209,000 | 622億3347万 | +7.1% | 39.17 | 3.9 |
| 02/05 | 721 | 723 | 697 | 700 | -2.64% | 417,100 | 627億7152万 | +8.7% | 39.5 | 3.93 |
| 02/02 | 720 | 724 | 711 | 719 | +0.14% | 392,700 | 644億7531万 | +12.34% | 40.58 | 4.04 |
| 02/01 | 705 | 730 | 696 | 718 | +2.13% | 660,200 | 643億8564万 | +13.07% | 40.52 | 4.03 |
| 01/31 | 670 | 706 | 662 | 703 | +6.52% | 821,800 | 630億4054万 | +11.59% | 39.67 | 3.95 |
| 01/30 | 653 | 661 | 648 | 660 | +1.69% | 437,200 | 591億8457万 | +5.6% | 37.25 | 3.71 |
| 01/29 | 647 | 651 | 643 | 649 | +1.41% | 257,800 | 581億9816万 | +4.34% | 36.63 | 3.65 |
| 01/26 | 643 | 647 | 638 | 640 | -0.47% | 162,400 | 573億9110万 | +3.23% | 36.12 | 3.59 |
| 01/25 | 634 | 643 | 631 | 643 | +1.58% | 163,200 | 576億6012万 | +4.21% | 36.29 | 3.61 |
| 01/24 | 641 | 643 | 632 | 633 | -1.25% | 201,800 | 567億6338万 | +2.93% | 35.72 | 3.56 |
| 01/23 | 642 | 642 | 631 | 641 | +2.56% | 359,800 | 574億8077万 | +4.57% | 36.17 | 3.6 |
| 01/22 | 629 | 633 | 624 | 625 | +0.48% | 219,100 | 560億4600万 | +2.29% | 35.27 | 3.51 |
| 01/19 | 632 | 632 | 617 | 622 | +0.48% | 171,400 | 557億7697万 | +1.97% | 35.1 | 3.49 |
| 01/18 | 615 | 623 | 614 | 619 | 0% | 196,800 | 555億795万 | +1.48% | 34.93 | 3.48 |
| 01/17 | 624 | 634 | 617 | 619 | -0.64% | 293,800 | 555億795万 | +1.81% | 34.93 | 3.48 |
| 01/16 | 638 | 639 | 622 | 623 | -2.04% | 255,000 | 558億6665万 | +2.64% | 35.16 | 3.5 |
| 01/15 | 638 | 646 | 636 | 636 | -0.31% | 180,300 | 570億3240万 | +4.95% | 35.89 | 3.57 |
| 01/12 | 649 | 652 | 628 | 638 | -1.69% | 363,600 | 572億1175万 | +5.63% | 36 | 3.58 |
| 01/11 | 646 | 651 | 642 | 649 | +1.25% | 204,200 | 581億9816万 | +7.99% | 36.63 | 3.65 |
| 01/10 | 645 | 648 | 640 | 641 | +0.16% | 236,800 | 574億8077万 | +7.19% | 36.17 | 3.6 |
| 01/09 | 651 | 665 | 637 | 640 | -0.31% | 489,100 | 573億9110万 | +7.74% | 36.12 | 3.59 |
| 01/05 | 635 | 648 | 634 | 642 | +2.07% | 270,900 | 575億7045万 | +8.63% | 36.23 | 3.61 |
| 01/04 | 610 | 630 | 602 | 629 | +3.11% | 247,100 | 564億469万 | +7.16% | 35.5 | 3.53 |
| 2023 |
| 12/29 | 611 | 612 | 606 | 610 | -0.49% | 150,600 | 547億89万 | +4.45% | 34.42 | 3.49 |
| 12/28 | 600 | 613 | 599 | 613 | +2.34% | 183,500 | 549億6991万 | +5.33% | 34.59 | 3.5 |
| 12/27 | 590 | 599 | 588 | 599 | +1.7% | 114,700 | 537億1448万 | +3.28% | 33.8 | 3.42 |
| 12/26 | 591 | 591 | 586 | 589 | -0.17% | 55,600 | 528億1775万 | +1.73% | 33.24 | 3.37 |
| 12/25 | 598 | 600 | 586 | 590 | -0.67% | 126,400 | 529億742万 | +2.25% | 33.3 | 3.37 |
| 12/22 | 585 | 594 | 583 | 594 | +2.24% | 137,800 | 532億6611万 | +3.13% | 33.52 | 3.39 |
| 12/21 | 578 | 584 | 578 | 581 | -0.68% | 84,300 | 521億36万 | +1.22% | 32.79 | 3.32 |
| 12/20 | 591 | 595 | 585 | 585 | -0.34% | 129,200 | 524億5905万 | +2.09% | 33.01 | 3.34 |
| 12/19 | 577 | 587 | 572 | 587 | +1.73% | 123,000 | 526億3840万 | +2.62% | 33.13 | 3.35 |
| 12/18 | 576 | 578 | 568 | 577 | -0.69% | 111,300 | 517億4166万 | +1.05% | 32.56 | 3.3 |
| 12/15 | 584 | 586 | 578 | 581 | -0.51% | 131,600 | 521億36万 | +1.93% | 32.79 | 3.32 |
| 12/14 | 592 | 595 | 581 | 584 | -1.18% | 169,300 | 523億6938万 | +2.82% | 32.96 | 3.34 |
| 12/13 | 609 | 611 | 589 | 591 | -2.96% | 226,200 | 529億9709万 | +4.23% | 33.35 | 3.38 |
| 12/12 | 614 | 615 | 603 | 609 | -0.49% | 200,500 | 546億1122万 | +7.6% | 34.37 | 3.48 |
| 12/11 | 597 | 612 | 596 | 612 | +4.26% | 220,000 | 548億8024万 | +8.51% | 34.54 | 3.5 |
| 12/08 | 589 | 595 | 577 | 587 | -0.51% | 308,300 | 526億3840万 | +4.63% | 33.13 | 3.35 |
| 12/07 | 599 | 599 | 586 | 590 | -1.99% | 320,200 | 529億742万 | +5.55% | 33.3 | 3.37 |
| 12/06 | 573 | 602 | 572 | 602 | +5.61% | 328,400 | 539億8350万 | +8.08% | 33.97 | 3.44 |
| 12/05 | 575 | 576 | 569 | 570 | -1.55% | 226,000 | 511億1395万 | +2.89% | 32.17 | 3.26 |
| 12/04 | 567 | 581 | 564 | 579 | +3.21% | 239,100 | 519億2101万 | +4.7% | 32.68 | 3.31 |
| 12/01 | 558 | 564 | 558 | 561 | +0.72% | 81,100 | 503億688万 | +1.81% | 31.66 | 3.21 |
| 11/30 | 551 | 559 | 547 | 557 | +0.72% | 162,400 | 499億4819万 | +1.27% | 31.43 | 3.18 |
| 11/29 | 553 | 557 | 551 | 553 | -0.18% | 89,500 | 495億8950万 | +0.73% | 31.21 | 3.16 |
| 11/28 | 558 | 558 | 548 | 554 | -0.36% | 141,800 | 496億7917万 | +1.09% | 31.26 | 3.17 |
| 11/27 | 561 | 563 | 555 | 556 | -0.89% | 99,600 | 498億5852万 | +1.65% | 31.38 | 3.18 |
| 11/24 | 565 | 569 | 561 | 561 | 0% | 71,600 | 503億688万 | +2.56% | 31.66 | 3.21 |
| 11/22 | 557 | 564 | 556 | 561 | +0.72% | 119,100 | 503億688万 | +2.75% | 31.66 | 3.21 |
| 11/21 | 555 | 560 | 550 | 557 | +0.91% | 118,400 | 499億4819万 | +2.2% | 31.43 | 3.18 |
| 11/20 | 555 | 565 | 552 | 552 | -0.54% | 254,100 | 494億9982万 | +1.47% | 31.15 | 3.15 |
| 11/17 | 550 | 555 | 548 | 555 | +0.54% | 73,600 | 497億6884万 | +2.02% | 31.32 | 3.17 |
| 11/16 | 551 | 553 | 550 | 552 | -0.36% | 76,100 | 494億9982万 | +1.47% | 31.15 | 3.15 |
| 11/15 | 552 | 555 | 549 | 554 | +0.36% | 109,700 | 496億7917万 | +1.84% | 31.26 | 3.17 |
| 11/14 | 559 | 559 | 549 | 552 | -0.9% | 109,900 | 494億9982万 | +1.47% | 31.15 | 3.15 |
| 11/13 | 556 | 562 | 551 | 557 | +0.72% | 291,900 | 499億4819万 | +2.39% | 31.43 | 3.18 |
| 11/10 | 548 | 553 | 545 | 553 | 0% | 76,300 | 495億8950万 | +1.65% | 31.21 | 3.16 |
| 11/09 | 547 | 554 | 539 | 553 | +1.1% | 134,800 | 495億8950万 | +1.84% | 31.21 | 3.16 |
| 11/08 | 559 | 559 | 544 | 547 | -1.8% | 122,300 | 490億5145万 | +0.92% | 30.87 | 3.13 |
| 11/07 | 563 | 563 | 553 | 557 | -0.71% | 98,700 | 499億4819万 | +2.77% | 31.43 | 3.18 |
| 11/06 | 560 | 564 | 556 | 561 | +2% | 142,300 | 503億688万 | +3.51% | 31.66 | 3.21 |
| 11/02 | 540 | 550 | 540 | 550 | +1.85% | 132,100 | 493億2048万 | +1.29% | 31.04 | 3.14 |
| 11/01 | 541 | 543 | 536 | 540 | +0.75% | 108,900 | 484億2374万 | -0.74% | 30.47 | 3.09 |
| 10/31 | 529 | 536 | 526 | 536 | +1.52% | 169,000 | 480億6504万 | -1.65% | 30.25 | 3.06 |
| 10/30 | 540 | 540 | 528 | 528 | -3.12% | 622,000 | 473億4766万 | -3.3% | 29.8 | 3.02 |
| 10/27 | 534 | 545 | 532 | 545 | +4.81% | 223,400 | 488億7211万 | -0.55% | 30.76 | 3.11 |
| 10/26 | 526 | 531 | 520 | 520 | -2.44% | 165,700 | 466億3027万 | -5.28% | 29.35 | 2.97 |
| 10/25 | 538 | 539 | 531 | 533 | +0.38% | 88,300 | 477億9602万 | -3.27% | 30.08 | 3.05 |
| 10/24 | 530 | 533 | 520 | 531 | +0.19% | 187,600 | 476億1668万 | -3.98% | 29.97 | 3.03 |
| 10/23 | 537 | 540 | 529 | 530 | -1.49% | 96,400 | 475億2700万 | -4.33% | 29.91 | 3.03 |
| 10/20 | 539 | 541 | 536 | 538 | -0.37% | 66,800 | 482億4439万 | -3.06% | 30.36 | 3.07 |
| 10/19 | 537 | 544 | 537 | 540 | -0.55% | 61,900 | 484億2374万 | -2.88% | 30.47 | 3.09 |
| 10/18 | 541 | 545 | 538 | 543 | +0.37% | 56,500 | 486億9276万 | -2.51% | 30.64 | 3.1 |
| 10/17 | 542 | 545 | 537 | 541 | +1.12% | 60,700 | 485億1341万 | -3.05% | 30.53 | 3.09 |
| 10/16 | 540 | 545 | 533 | 535 | -1.83% | 108,300 | 479億7537万 | -4.29% | 30.19 | 3.06 |
| 10/13 | 558 | 559 | 543 | 545 | -2.68% | 110,200 | 488億7211万 | -2.68% | 30.76 | 3.11 |
| 10/12 | 552 | 560 | 550 | 560 | +1.45% | 68,300 | 502億1721万 | -0.18% | 31.6 | 3.2 |
| 10/11 | 557 | 557 | 546 | 552 | -0.54% | 82,400 | 494億9982万 | -1.6% | 31.15 | 3.15 |
| 10/10 | 559 | 561 | 552 | 555 | +0.91% | 74,300 | 497億6884万 | -1.25% | 31.32 | 3.17 |
| 10/06 | 543 | 553 | 543 | 550 | +0.36% | 109,100 | 493億2048万 | -2.14% | 31.04 | 3.14 |
| 10/05 | 532 | 548 | 532 | 548 | +4.38% | 121,000 | 491億4113万 | -2.49% | 30.93 | 3.13 |
| 10/04 | 524 | 534 | 522 | 525 | -2.6% | 223,000 | 470億7864万 | -6.42% | 29.63 | 3 |
| 10/03 | 555 | 555 | 538 | 539 | -2.88% | 166,400 | 483億3407万 | -4.09% | 30.42 | 3.08 |
| 10/02 | 564 | 567 | 554 | 555 | -1.07% | 116,300 | 497億6884万 | -1.25% | 31.32 | 3.17 |
| 09/29 | 571 | 572 | 560 | 561 | -1.75% | 82,100 | 503億688万 | -0.18% | 31.66 | 3.15 |
| 09/28 | 565 | 573 | 563 | 571 | -0.35% | 128,100 | 512億362万 | +1.78% | 32.22 | 3.21 |
