PER
2023/10/25～2024/03/25
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 |
| 03/25 | 879 | 882 | 860 | 869 | -1.14% | 10,000 | 131億4206万 | +2.48% | 10.73 | 2.34 |
| 03/22 | 869 | 879 | 860 | 879 | +1.38% | 11,200 | 132億9329万 | +3.9% | 10.86 | 2.37 |
| 03/21 | 856 | 870 | 856 | 867 | +1.64% | 10,000 | 131億1181万 | +2.73% | 10.71 | 2.33 |
| 03/19 | 855 | 858 | 851 | 853 | 0% | 7,300 | 129億8万 | +1.19% | 10.54 | 2.3 |
| 03/18 | 843 | 856 | 843 | 853 | -0.12% | 8,800 | 129億8万 | +1.31% | 10.54 | 2.3 |
| 03/15 | 850 | 856 | 841 | 854 | +0.47% | 10,500 | 129億1521万 | +1.55% | 10.55 | 2.3 |
| 03/14 | 846 | 859 | 846 | 850 | +0.12% | 5,600 | 128億5472万 | +0.95% | 10.5 | 2.29 |
| 03/13 | 855 | 855 | 849 | 849 | -0.59% | 400 | 128億3959万 | +0.71% | 10.49 | 2.29 |
| 03/12 | 853 | 860 | 848 | 854 | +0.12% | 6,800 | 129億1521万 | +1.18% | 10.55 | 2.3 |
| 03/11 | 851 | 859 | 849 | 853 | -0.12% | 15,200 | 129億8万 | +1.31% | 10.54 | 2.3 |
| 03/08 | 840 | 860 | 840 | 854 | +1.3% | 13,100 | 129億1521万 | +1.55% | 10.55 | 2.3 |
| 03/07 | 845 | 851 | 838 | 843 | -0.24% | 7,400 | 127億4885万 | +0.36% | 10.41 | 2.27 |
| 03/06 | 837 | 851 | 837 | 845 | +0.24% | 2,100 | 127億7910万 | +0.72% | 10.44 | 2.27 |
| 03/05 | 850 | 851 | 839 | 843 | -1.17% | 4,600 | 127億4885万 | +0.48% | 10.41 | 2.27 |
| 03/04 | 845 | 857 | 841 | 853 | +1.31% | 8,100 | 129億8万 | +1.67% | 10.54 | 2.3 |
| 03/01 | 860 | 860 | 842 | 842 | -1.29% | 4,400 | 127億3373万 | +0.48% | 10.4 | 2.27 |
| 02/29 | 843 | 855 | 842 | 853 | +1.67% | 18,800 | 129億8万 | +1.91% | 10.54 | 2.3 |
| 02/28 | 861 | 861 | 838 | 839 | -2.56% | 9,500 | 126億8836万 | +0.36% | 10.36 | 2.26 |
| 02/27 | 838 | 861 | 837 | 861 | +2.87% | 19,300 | 130億2107万 | +3.11% | 10.64 | 2.32 |
| 02/26 | 840 | 851 | 837 | 837 | +0.84% | 6,000 | 126億5811万 | +0.48% | 10.34 | 2.25 |
| 02/22 | 823 | 835 | 823 | 830 | 0% | 16,200 | 125億5225万 | -0.36% | 10.25 | 2.23 |
| 02/21 | 831 | 839 | 830 | 830 | -1.19% | 3,600 | 125億5225万 | -0.24% | 10.25 | 2.23 |
| 02/20 | 826 | 850 | 826 | 840 | +1.82% | 21,300 | 127億348万 | +1.2% | 10.38 | 2.26 |
| 02/19 | 833 | 833 | 816 | 825 | -0.96% | 12,000 | 124億7664万 | -0.48% | 10.19 | 2.22 |
| 02/16 | 805 | 833 | 804 | 833 | +3.22% | 22,900 | 125億9762万 | +0.6% | 10.29 | 2.24 |
| 02/15 | 838 | 838 | 807 | 807 | -3.81% | 19,700 | 122億442万 | -2.3% | 9.97 | 2.17 |
| 02/14 | 828 | 848 | 823 | 839 | +1.33% | 32,100 | 126億8836万 | +1.7% | 10.36 | 2.26 |
| 02/13 | 830 | 832 | 814 | 828 | -0.36% | 32,700 | 125億2200万 | +0.85% | 10.23 | 2.23 |
| 02/09 | 825 | 834 | 823 | 831 | +0.24% | 11,300 | 125億6737万 | +1.59% | 10.26 | 2.24 |
| 02/08 | 864 | 864 | 829 | 829 | -4.93% | 25,500 | 125億3713万 | +1.72% | 10.24 | 2.23 |
| 02/07 | 873 | 875 | 852 | 872 | -1.13% | 39,500 | 131億8743万 | +7.52% | 10.77 | 2.35 |
| 02/06 | 863 | 890 | 851 | 882 | +1.38% | 78,000 | 133億3866万 | +9.57% | 10.89 | 2.37 |
| 02/05 | 834 | 870 | 834 | 870 | +5.84% | 133,200 | 131億5718万 | +8.89% | 10.75 | 2.34 |
| 02/02 | 810 | 830 | 810 | 822 | +0.61% | 46,100 | 124億3127万 | +3.53% | 10.15 | 2.21 |
| 02/01 | 818 | 826 | 809 | 817 | -1.33% | 26,300 | 123億5565万 | +3.42% | 10.09 | 2.2 |
| 01/31 | 829 | 838 | 810 | 828 | -0.36% | 59,000 | 125億2200万 | +5.21% | 10.23 | 2.23 |
| 01/30 | 832 | 836 | 820 | 831 | +0.12% | 48,200 | 125億6737万 | +5.99% | 10.26 | 2.24 |
| 01/29 | 832 | 833 | 830 | 830 | -0.48% | 13,400 | 125億5225万 | +6.27% | 10.25 | 2.23 |
| 01/26 | 834 | 839 | 830 | 834 | 0% | 13,800 | 126億1274万 | +7.2% | 10.3 | 2.25 |
| 01/25 | 822 | 837 | 820 | 834 | +1.58% | 31,300 | 126億1274万 | +7.75% | 10.3 | 2.25 |
| 01/24 | 826 | 830 | 821 | 821 | -0.61% | 10,300 | 124億1614万 | +6.49% | 10.14 | 2.21 |
| 01/23 | 830 | 843 | 821 | 826 | -0.12% | 37,900 | 124億9176万 | +7.55% | 10.2 | 2.22 |
| 01/22 | 814 | 838 | 812 | 827 | +1.6% | 47,100 | 125億688万 | +7.96% | 10.22 | 2.23 |
| 01/19 | 817 | 817 | 807 | 814 | -0.25% | 15,800 | 123億1028万 | +6.54% | 10.05 | 2.19 |
| 01/18 | 800 | 816 | 799 | 816 | +1.75% | 20,600 | 123億4053万 | +6.95% | 10.08 | 2.2 |
| 01/17 | 801 | 817 | 801 | 802 | +0.12% | 53,400 | 121億2880万 | +5.39% | 9.91 | 2.16 |
| 01/16 | 802 | 806 | 797 | 801 | -0.87% | 38,500 | 121億1368万 | +5.26% | 9.89 | 2.16 |
| 01/15 | 791 | 808 | 789 | 808 | +2.8% | 43,800 | 122億1954万 | +6.32% | 9.98 | 2.18 |
| 01/12 | 794 | 800 | 781 | 786 | -1.26% | 30,500 | 118億8683万 | +3.56% | 9.71 | 2.12 |
| 01/11 | 777 | 796 | 773 | 796 | +3.24% | 72,000 | 120億3806万 | +5.01% | 9.83 | 2.14 |
| 01/10 | 760 | 779 | 760 | 771 | +1.72% | 61,800 | 116億5998万 | +1.85% | 9.52 | 2.08 |
| 01/09 | 751 | 765 | 750 | 758 | +1.88% | 55,800 | 114億6338万 | 0% | 9.36 | 2.04 |
| 01/05 | 744 | 750 | 741 | 744 | 0% | 33,200 | 112億5166万 | -1.85% | 9.19 | 2 |
| 01/04 | 734 | 753 | 728 | 744 | +1.36% | 95,200 | 112億5166万 | -2.11% | 9.19 | 2 |
| 2023 |
| 12/29 | 738 | 738 | 730 | 734 | -0.14% | 18,200 | 111億42万 | -3.55% | 9.07 | 2.02 |
| 12/28 | 730 | 737 | 727 | 735 | +1.1% | 34,200 | 111億1555万 | -3.54% | 9.08 | 2.02 |
| 12/27 | 730 | 730 | 723 | 727 | -0.68% | 95,600 | 109億9456万 | -4.84% | 8.98 | 2 |
| 12/26 | 740 | 741 | 732 | 732 | -1.08% | 82,000 | 110億7018万 | -4.44% | 9.04 | 2.01 |
| 12/25 | 748 | 748 | 740 | 740 | -0.67% | 71,900 | 111億9116万 | -3.52% | 9.14 | 2.03 |
| 12/22 | 745 | 749 | 745 | 745 | 0% | 13,700 | 112億6678万 | -2.99% | 9.2 | 2.05 |
| 12/21 | 745 | 748 | 742 | 745 | -0.67% | 29,000 | 112億6678万 | -3.12% | 9.2 | 2.05 |
| 12/20 | 746 | 759 | 746 | 750 | -0.27% | 32,600 | 113億4240万 | -2.6% | 9.26 | 2.06 |
| 12/19 | 748 | 760 | 748 | 752 | +0.4% | 27,400 | 113億7264万 | -2.34% | 9.29 | 2.07 |
| 12/18 | 749 | 751 | 745 | 749 | -0.27% | 44,900 | 113億2727万 | -2.85% | 9.25 | 2.06 |
| 12/15 | 755 | 756 | 745 | 751 | -0.66% | 45,600 | 113億5752万 | -2.72% | 9.28 | 2.06 |
| 12/14 | 770 | 779 | 755 | 756 | -1.56% | 41,200 | 114億3313万 | -2.2% | 9.34 | 2.08 |
| 12/13 | 775 | 777 | 766 | 768 | -0.9% | 36,200 | 116億1461万 | -0.78% | 9.49 | 2.11 |
| 12/12 | 787 | 787 | 775 | 775 | -1.52% | 22,400 | 117億2048万 | +0.13% | 9.57 | 2.13 |
| 12/11 | 779 | 794 | 776 | 787 | +0.77% | 59,200 | 119億195万 | +1.81% | 9.72 | 2.16 |
| 12/08 | 778 | 785 | 775 | 781 | -0.13% | 51,200 | 118億1121万 | +1.3% | 9.65 | 2.14 |
| 12/07 | 790 | 790 | 782 | 782 | -0.89% | 18,400 | 118億2634万 | +1.69% | 9.66 | 2.15 |
| 12/06 | 774 | 793 | 774 | 789 | +1.94% | 58,100 | 119億3220万 | +2.87% | 9.75 | 2.17 |
| 12/05 | 777 | 781 | 774 | 774 | 0% | 20,000 | 117億535万 | +1.18% | 9.56 | 2.13 |
| 12/04 | 773 | 781 | 772 | 774 | +0.13% | 24,100 | 117億535万 | +1.31% | 9.56 | 2.13 |
| 12/01 | 779 | 779 | 771 | 773 | -0.13% | 30,300 | 116億9023万 | +1.44% | 9.55 | 2.12 |
| 11/30 | 776 | 776 | 771 | 774 | -0.26% | 22,100 | 117億535万 | +1.71% | 9.56 | 2.13 |
| 11/29 | 775 | 776 | 771 | 776 | +0.13% | 27,600 | 117億3560万 | +2.24% | 9.59 | 2.13 |
| 11/28 | 770 | 776 | 769 | 775 | +0.26% | 43,100 | 117億2048万 | +2.24% | 9.57 | 2.13 |
| 11/27 | 771 | 778 | 771 | 773 | 0% | 17,100 | 116億9023万 | +2.25% | 9.55 | 2.12 |
| 11/24 | 779 | 779 | 771 | 773 | 0% | 15,900 | 116億9023万 | +2.38% | 9.55 | 2.12 |
| 11/22 | 784 | 784 | 773 | 773 | -1.4% | 22,500 | 116億9023万 | +2.52% | 9.55 | 2.12 |
| 11/21 | 762 | 786 | 762 | 784 | +2.89% | 62,900 | 118億5658万 | +4.26% | 9.68 | 2.15 |
| 11/20 | 765 | 769 | 760 | 762 | -0.39% | 53,200 | 115億2387万 | +1.6% | 9.41 | 2.09 |
| 11/17 | 763 | 768 | 762 | 765 | +0.26% | 20,200 | 115億6924万 | +2.14% | 9.45 | 2.1 |
| 11/16 | 768 | 770 | 759 | 763 | -0.65% | 20,300 | 115億3900万 | +1.87% | 9.42 | 2.1 |
| 11/15 | 762 | 768 | 760 | 768 | +0.79% | 22,700 | 116億1461万 | +2.67% | 9.49 | 2.11 |
| 11/14 | 769 | 774 | 762 | 762 | -1.04% | 33,400 | 115億2387万 | +1.87% | 9.41 | 2.09 |
| 11/13 | 775 | 781 | 767 | 770 | -0.65% | 25,700 | 116億4486万 | +3.08% | 9.51 | 2.11 |
| 11/10 | 776 | 783 | 772 | 775 | -0.77% | 28,300 | 117億2048万 | +3.89% | 9.57 | 2.13 |
| 11/09 | 785 | 795 | 776 | 781 | -0.51% | 68,600 | 118億1121万 | +4.83% | 9.65 | 2.14 |
| 11/08 | 770 | 804 | 770 | 785 | +2.88% | 240,000 | 118億7171万 | +5.37% | 9.7 | 2.16 |
| 11/07 | 750 | 780 | 750 | 763 | +2.42% | 283,600 | 115億3900万 | +2.55% | 9.42 | 2.1 |
| 11/06 | 734 | 745 | 733 | 745 | +1.5% | 71,900 | 112億6678万 | 0% | 9.2 | 2.05 |
| 11/02 | 732 | 738 | 731 | 734 | -0.27% | 37,800 | 111億42万 | -1.74% | 9.07 | 2.02 |
| 11/01 | 738 | 739 | 732 | 736 | 0% | 26,500 | 111億3067万 | -1.87% | 9.09 | 2.02 |
| 10/31 | 742 | 742 | 733 | 736 | 0% | 40,300 | 111億3067万 | -2.26% | 9.09 | 2.02 |
| 10/30 | 742 | 744 | 736 | 736 | -0.81% | 25,800 | 111億3067万 | -2.52% | 9.09 | 2.02 |
| 10/27 | 736 | 742 | 734 | 742 | +0.68% | 23,200 | 112億2141万 | -1.98% | 9.17 | 2.04 |
| 10/26 | 736 | 740 | 734 | 737 | +0.14% | 34,100 | 111億4579万 | -2.77% | 9.1 | 2.02 |
| 10/25 | 737 | 739 | 734 | 736 | -0.14% | 17,100 | 111億3067万 | -3.29% | 9.09 | 2.02 |
