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 | 172 | 172 | 170 | 171 | -0.58% | 17,000 | 22億2560万 | -1.16% | 108.64 | 1.62 |
| 03/13 | 170 | 172 | 169 | 172 | +1.78% | 19,400 | 22億3861万 | -1.15% | 109.28 | 1.62 |
| 03/12 | 167 | 171 | 166 | 169 | +1.2% | 34,000 | 21億9957万 | -2.87% | 107.37 | 1.6 |
| 03/11 | 171 | 172 | 166 | 167 | -2.34% | 63,900 | 21億7354万 | -4.57% | 106.1 | 1.58 |
| 03/08 | 172 | 176 | 171 | 171 | -0.58% | 62,500 | 22億2560万 | -2.29% | 108.64 | 1.62 |
| 03/07 | 173 | 174 | 172 | 172 | -0.58% | 23,900 | 22億3861万 | -2.27% | 109.28 | 1.62 |
| 03/06 | 173 | 174 | 170 | 173 | +0.58% | 38,700 | 22億5163万 | -2.26% | 109.91 | 1.63 |
| 03/05 | 172 | 173 | 171 | 172 | -0.58% | 40,100 | 22億3861万 | -3.37% | 109.28 | 1.62 |
| 03/04 | 174 | 174 | 172 | 173 | +0.58% | 27,800 | 22億5163万 | -3.35% | 109.91 | 1.63 |
| 03/01 | 174 | 175 | 171 | 172 | -0.58% | 75,100 | 22億3861万 | -4.44% | 109.28 | 1.62 |
| 02/29 | 176 | 176 | 172 | 173 | -1.7% | 24,600 | 22億5163万 | -4.42% | 109.91 | 1.63 |
| 02/28 | 175 | 179 | 175 | 176 | +1.73% | 51,100 | 22億9067万 | -3.3% | 111.82 | 1.66 |
| 02/27 | 174 | 175 | 170 | 173 | 0% | 83,300 | 22億5163万 | -5.46% | 109.91 | 1.63 |
| 02/26 | 175 | 175 | 173 | 173 | +0.58% | 47,000 | 22億5163万 | -5.98% | 109.91 | 1.63 |
| 02/22 | 172 | 175 | 168 | 172 | +0.58% | 88,500 | 22億3861万 | -7.03% | 109.28 | 1.62 |
| 02/21 | 169 | 173 | 169 | 171 | +1.18% | 77,200 | 22億2560万 | -7.57% | 108.64 | 1.62 |
| 02/20 | 171 | 172 | 169 | 169 | -0.59% | 22,300 | 21億9957万 | -9.63% | 107.37 | 1.6 |
| 02/19 | 166 | 171 | 166 | 170 | +2.41% | 36,900 | 22億1258万 | -9.09% | 108.01 | 1.61 |
| 02/16 | 166 | 168 | 164 | 166 | +0.61% | 54,400 | 21億6052万 | -11.7% | 105.46 | 1.57 |
| 02/15 | 172 | 172 | 165 | 165 | -4.07% | 157,100 | 21億4751万 | -12.7% | 104.83 | 1.56 |
| 02/14 | 172 | 174 | 170 | 172 | -0.58% | 50,500 | 22億3861万 | -9.47% | 109.28 | 1.62 |
| 02/13 | 173 | 176 | 170 | 173 | +0.58% | 79,700 | 22億5163万 | -9.42% | 109.91 | 1.63 |
| 02/09 | 188 | 196 | 167 | 172 | -9.95% | 866,200 | 22億3861万 | -9.95% | 109.28 | 1.62 |
| 02/08 | 190 | 194 | 189 | 191 | -0.52% | 79,300 | 24億8590万 | 0% | 121.35 | 1.8 |
| 02/07 | 190 | 194 | 185 | 192 | +0.52% | 257,300 | 24億9892万 | +0.52% | 121.98 | 1.81 |
| 02/06 | 185 | 194 | 185 | 191 | +2.14% | 172,900 | 24億8590万 | +0.53% | 121.35 | 1.8 |
| 02/05 | 182 | 187 | 179 | 187 | +3.89% | 243,700 | 24億3384万 | -1.06% | 118.81 | 1.77 |
| 02/02 | 180 | 181 | 179 | 180 | +1.12% | 110,300 | 23億4273万 | -4.76% | 114.36 | 1.7 |
| 02/01 | 191 | 191 | 177 | 178 | -7.29% | 452,900 | 23億1670万 | -5.32% | 113.09 | 1.68 |
| 01/31 | 200 | 202 | 187 | 192 | -4.95% | 611,900 | 24億9892万 | +2.13% | 121.98 | 1.81 |
| 01/30 | 197 | 205 | 196 | 202 | +3.06% | 276,200 | 26億2907万 | +8.02% | 128.34 | 1.91 |
| 01/29 | 204 | 207 | 195 | 196 | -2.97% | 406,500 | 25億5098万 | +5.38% | 124.52 | 1.85 |
| 01/26 | 197 | 207 | 197 | 202 | +2.02% | 329,800 | 26億2907万 | +9.19% | 128.34 | 1.91 |
| 01/25 | 198 | 201 | 193 | 198 | 0% | 148,900 | 25億7701万 | +7.61% | 125.79 | 1.87 |
| 01/24 | 195 | 199 | 195 | 198 | -1% | 119,900 | 25億7701万 | +8.2% | 125.79 | 1.87 |
| 01/23 | 198 | 202 | 193 | 200 | +1.01% | 298,700 | 26億304万 | +9.89% | 127.07 | 1.89 |
| 01/22 | 192 | 198 | 192 | 198 | +4.21% | 124,600 | 25億7701万 | +9.39% | 125.79 | 1.87 |
| 01/19 | 199 | 200 | 188 | 190 | -3.55% | 414,200 | 24億7289万 | +5.56% | 120.71 | 1.79 |
| 01/18 | 184 | 197 | 184 | 197 | +6.49% | 226,900 | 25億6399万 | +10.06% | 125.16 | 1.86 |
| 01/17 | 203 | 203 | 183 | 185 | -7.96% | 657,500 | 24億781万 | +3.93% | 117.54 | 1.75 |
| 01/16 | 189 | 201 | 189 | 201 | +7.49% | 466,000 | 26億1605万 | +12.92% | 127.7 | 1.9 |
| 01/15 | 186 | 190 | 184 | 187 | 0% | 69,500 | 24億3384万 | +5.06% | 118.81 | 1.77 |
| 01/12 | 192 | 192 | 183 | 187 | -2.09% | 139,400 | 24億3384万 | +5.06% | 118.81 | 1.77 |
| 01/11 | 191 | 199 | 187 | 191 | +0.53% | 236,100 | 24億8590万 | +7.3% | 121.35 | 1.8 |
| 01/10 | 190 | 202 | 186 | 190 | +1.06% | 601,500 | 24億7289万 | +6.74% | 120.71 | 1.79 |
| 01/09 | 187 | 198 | 180 | 188 | +3.3% | 789,700 | 24億4686万 | +5.62% | 119.44 | 1.78 |
| 01/05 | 175 | 197 | 174 | 182 | +2.82% | 850,200 | 23億6877万 | +2.25% | 115.63 | 1.72 |
| 01/04 | 173 | 180 | 172 | 177 | +1.72% | 141,100 | 23億369万 | -1.12% | 112.45 | 1.67 |
| 2023 |
| 12/29 | 175 | 175 | 172 | 174 | -1.14% | 70,100 | 22億6464万 | -3.33% | 110.55 | 1.64 |
| 12/28 | 173 | 176 | 173 | 176 | +2.33% | 50,500 | 22億9067万 | -2.76% | 111.82 | 1.66 |
| 12/27 | 173 | 176 | 172 | 172 | -0.58% | 84,100 | 22億3861万 | -5.49% | 109.28 | 1.62 |
| 12/26 | 171 | 177 | 171 | 173 | +1.76% | 93,600 | 22億5163万 | -5.46% | 109.91 | 1.63 |
| 12/25 | 175 | 175 | 170 | 170 | -2.3% | 53,000 | 22億1258万 | -8.11% | 108.01 | 1.61 |
| 12/22 | 171 | 175 | 171 | 174 | +2.35% | 70,700 | 22億6464万 | -6.95% | 110.55 | 1.64 |
| 12/21 | 173 | 173 | 170 | 170 | -1.73% | 104,800 | 22億1258万 | -9.09% | 108.01 | 1.61 |
| 12/20 | 172 | 174 | 172 | 173 | +0.58% | 153,400 | 22億5163万 | -7.98% | 109.91 | 1.63 |
| 12/19 | 173 | 176 | 171 | 172 | -1.15% | 92,100 | 22億3861万 | -8.51% | 109.28 | 1.62 |
| 12/18 | 178 | 178 | 173 | 174 | -1.14% | 73,700 | 22億6464万 | -7.45% | 110.55 | 1.64 |
| 12/15 | 175 | 178 | 173 | 176 | +1.73% | 99,100 | 22億9067万 | -6.38% | 111.82 | 1.66 |
| 12/14 | 176 | 176 | 170 | 173 | -1.14% | 111,400 | 22億5163万 | -7.98% | 109.91 | 1.63 |
| 12/13 | 172 | 176 | 171 | 175 | +1.74% | 64,500 | 22億7766万 | -6.91% | 111.18 | 1.65 |
| 12/12 | 175 | 178 | 172 | 172 | 0% | 143,100 | 22億3861万 | -8.51% | 109.28 | 1.62 |
| 12/11 | 178 | 180 | 172 | 172 | -2.82% | 263,200 | 22億3861万 | -8.51% | 109.28 | 1.62 |
| 12/08 | 180 | 182 | 176 | 177 | -2.75% | 159,000 | 23億369万 | -5.85% | 112.45 | 1.67 |
| 12/07 | 185 | 185 | 179 | 182 | -2.67% | 271,600 | 23億6877万 | -3.19% | 115.63 | 1.72 |
| 12/06 | 188 | 191 | 187 | 187 | -0.53% | 98,200 | 24億3384万 | -0.53% | 118.81 | 1.77 |
| 12/05 | 186 | 195 | 186 | 188 | 0% | 214,600 | 24億4686万 | +0.53% | 119.44 | 1.78 |
| 12/04 | 195 | 195 | 186 | 188 | -2.59% | 258,500 | 24億4686万 | +1.08% | 119.44 | 1.78 |
| 12/01 | 191 | 195 | 190 | 193 | +0.52% | 90,800 | 25億1193万 | +3.76% | 122.62 | 1.82 |
| 11/30 | 193 | 197 | 191 | 192 | -2.54% | 430,000 | 24億9892万 | +3.78% | 121.98 | 1.81 |
| 11/29 | 193 | 212 | 192 | 197 | +1.55% | 1,339,800 | 25億6399万 | +7.07% | 125.16 | 1.86 |
| 11/28 | 197 | 198 | 191 | 194 | -1.52% | 314,700 | 25億2495万 | +6.01% | 123.25 | 1.83 |
| 11/27 | 203 | 205 | 195 | 197 | -2.48% | 481,800 | 25億6399万 | +8.24% | 125.16 | 1.86 |
| 11/24 | 203 | 207 | 201 | 202 | -0.49% | 436,100 | 26億2907万 | +11.6% | 128.34 | 1.91 |
| 11/22 | 207 | 211 | 201 | 203 | -3.33% | 1,218,200 | 26億4209万 | +12.78% | 128.97 | 1.92 |
| 11/21 | 243 | 245 | 207 | 210 | -4.11% | 5,158,300 | 27億3319万 | +17.32% | 133.42 | 1.98 |
| 11/20 | 226 | 273 | 217 | 219 | +4.29% | 12,008,600 | 28億5033万 | +23.03% | 139.14 | 2.07 |
| 11/17 | 183 | 233 | 183 | 210 | +14.75% | 5,351,700 | 27億3319万 | +19.32% | 133.42 | 1.98 |
| 11/16 | 182 | 185 | 182 | 183 | 0% | 3,800 | 23億8178万 | +4.57% | 116.26 | 1.73 |
| 11/15 | 189 | 189 | 181 | 183 | -1.08% | 19,700 | 23億8178万 | +4.57% | 116.26 | 1.73 |
| 11/14 | 180 | 191 | 177 | 185 | +5.71% | 140,600 | 24億781万 | +6.32% | 117.54 | 1.75 |
| 11/13 | 175 | 182 | 171 | 175 | +2.34% | 149,600 | 22億7766万 | +0.57% | 111.18 | 1.65 |
| 11/10 | 171 | 172 | 168 | 171 | -1.16% | 13,500 | 22億2560万 | -2.29% | 108.64 | 1.62 |
| 11/09 | 174 | 174 | 171 | 173 | -0.57% | 6,600 | 22億5163万 | -1.14% | 109.91 | 1.63 |
| 11/08 | 175 | 175 | 172 | 174 | -1.14% | 8,700 | 22億6464万 | -0.57% | 110.55 | 1.64 |
| 11/07 | 176 | 176 | 173 | 176 | -1.12% | 6,500 | 22億9067万 | 0% | 111.82 | 1.66 |
| 11/06 | 176 | 178 | 173 | 178 | +1.71% | 17,400 | 23億1670万 | +0.56% | 113.09 | 1.68 |
| 11/02 | 174 | 177 | 170 | 175 | +2.34% | 19,800 | 22億7766万 | -1.13% | 111.18 | 1.65 |
| 11/01 | 172 | 172 | 170 | 171 | -0.58% | 2,500 | 22億2560万 | -3.93% | 108.64 | 1.62 |
| 10/31 | 168 | 175 | 166 | 172 | +1.78% | 9,900 | 22億3861万 | -3.91% | 109.28 | 1.62 |
| 10/30 | 170 | 171 | 168 | 169 | -1.74% | 11,600 | 21億9957万 | -5.59% | 107.37 | 1.6 |
| 10/27 | 171 | 173 | 170 | 172 | 0% | 9,900 | 22億3861万 | -4.44% | 109.28 | 1.62 |
| 10/26 | 170 | 172 | 167 | 172 | +1.18% | 10,500 | 22億3861万 | -4.97% | 109.28 | 1.62 |
| 10/25 | 172 | 172 | 169 | 170 | -0.58% | 8,800 | 22億1258万 | -6.08% | 108.01 | 1.61 |
| 10/24 | 166 | 171 | 165 | 171 | 0% | 25,200 | 22億2560万 | -6.04% | 108.64 | 1.62 |
| 10/23 | 173 | 173 | 167 | 171 | -1.16% | 37,700 | 22億2560万 | -6.56% | 108.64 | 1.62 |
| 10/20 | 172 | 174 | 171 | 173 | -2.26% | 37,800 | 22億5163万 | -5.46% | 109.91 | 1.63 |
| 10/19 | 178 | 178 | 176 | 177 | -0.56% | 6,200 | 23億369万 | -3.8% | 112.45 | 1.67 |
| 10/18 | 174 | 178 | 172 | 178 | +2.3% | 13,000 | 23億1670万 | -3.26% | 113.09 | 1.68 |
| 10/17 | 175 | 176 | 173 | 174 | -0.57% | 5,200 | 22億6464万 | -5.95% | 110.55 | 1.64 |
