PER
2023/10/16～2024/03/13
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 |
| 03/13 | 736 | 828 | 724 | 780 | +6.7% | 243,600 | 31億9449万 | +9.7% | 9.99 | 1.48 |
| 03/12 | 728 | 741 | 727 | 731 | -0.27% | 7,300 | 29億9381万 | +3.25% | 9.36 | 1.38 |
| 03/11 | 779 | 784 | 730 | 733 | -4.18% | 34,700 | 30億200万 | +3.53% | 9.39 | 1.39 |
| 03/08 | 740 | 811 | 715 | 765 | +3.52% | 103,700 | 31億3305万 | +8.05% | 9.8 | 1.45 |
| 03/07 | 701 | 791 | 701 | 739 | +5.42% | 171,400 | 30億2657万 | +4.67% | 9.46 | 1.4 |
| 03/06 | 700 | 709 | 699 | 701 | +0.14% | 4,100 | 28億7094万 | -0.71% | 8.98 | 1.33 |
| 03/05 | 702 | 710 | 700 | 700 | -1.41% | 4,700 | 28億6685万 | -0.85% | 8.96 | 1.33 |
| 03/04 | 702 | 710 | 702 | 710 | +1% | 3,400 | 29億780万 | +0.57% | 9.09 | 1.35 |
| 03/01 | 701 | 707 | 700 | 703 | +0.29% | 1,700 | 28億7913万 | -0.42% | 9 | 1.33 |
| 02/29 | 706 | 706 | 701 | 701 | -0.71% | 1,700 | 28億7094万 | -0.71% | 8.98 | 1.33 |
| 02/28 | 698 | 710 | 698 | 706 | +1% | 4,700 | 28億9142万 | -0.14% | 9.04 | 1.34 |
| 02/27 | 699 | 705 | 699 | 699 | +0.14% | 11,500 | 28億6275万 | -0.99% | 8.95 | 1.32 |
| 02/26 | 704 | 705 | 695 | 698 | -0.85% | 4,600 | 28億5865万 | -1.13% | 8.94 | 1.32 |
| 02/22 | 708 | 708 | 698 | 704 | -0.14% | 5,600 | 28億8323万 | -0.28% | 9.02 | 1.33 |
| 02/21 | 700 | 706 | 689 | 705 | +1.29% | 2,900 | 28億8732万 | -0.14% | 9.03 | 1.33 |
| 02/20 | 700 | 715 | 686 | 696 | -0.29% | 15,200 | 28億5046万 | -1.28% | 8.91 | 1.32 |
| 02/19 | 685 | 698 | 685 | 698 | +1.16% | 4,200 | 28億5865万 | -1.13% | 8.94 | 1.32 |
| 02/16 | 690 | 694 | 682 | 690 | 0% | 2,600 | 28億2589万 | -2.27% | 8.84 | 1.31 |
| 02/15 | 686 | 694 | 683 | 690 | +0.58% | 5,700 | 28億2589万 | -2.27% | 8.84 | 1.31 |
| 02/14 | 700 | 700 | 679 | 686 | -2.14% | 20,000 | 28億951万 | -2.97% | 8.79 | 1.3 |
| 02/13 | 709 | 711 | 701 | 701 | -1.13% | 2,600 | 28億7094万 | -0.99% | 8.98 | 1.33 |
| 02/09 | 706 | 714 | 704 | 709 | +0.42% | 2,000 | 29億370万 | 0% | 9.08 | 1.34 |
| 02/08 | 707 | 707 | 700 | 706 | -0.42% | 3,900 | 28億9142万 | -0.28% | 9.04 | 1.34 |
| 02/07 | 712 | 712 | 704 | 709 | 0% | 3,400 | 29億370万 | +0.28% | 9.08 | 1.34 |
| 02/06 | 724 | 724 | 703 | 709 | -1.94% | 6,700 | 29億370万 | +0.28% | 9.08 | 1.34 |
| 02/05 | 720 | 728 | 720 | 723 | -0.69% | 2,000 | 29億6104万 | +2.41% | 9.26 | 1.37 |
| 02/02 | 722 | 728 | 721 | 728 | +0.83% | 4,600 | 29億8152万 | +3.41% | 9.32 | 1.38 |
| 02/01 | 724 | 731 | 718 | 722 | -0.41% | 2,900 | 29億5695万 | +2.85% | 9.25 | 1.37 |
| 01/31 | 721 | 729 | 721 | 725 | +0.55% | 4,500 | 29億6923万 | +3.28% | 9.28 | 1.37 |
| 01/30 | 708 | 727 | 708 | 721 | +1.84% | 6,900 | 29億5285万 | +2.71% | 9.23 | 1.36 |
| 01/29 | 703 | 711 | 703 | 708 | +0.85% | 2,600 | 28億9961万 | +0.85% | 9.07 | 1.34 |
| 01/26 | 710 | 710 | 700 | 702 | -1.13% | 13,500 | 28億7504万 | +0.14% | 8.99 | 1.33 |
| 01/25 | 715 | 715 | 705 | 710 | -0.56% | 7,800 | 29億780万 | +1.43% | 9.09 | 1.34 |
| 01/24 | 704 | 714 | 703 | 714 | +1.42% | 2,800 | 29億2418万 | +2.15% | 9.14 | 1.35 |
| 01/23 | 701 | 709 | 701 | 704 | +0.57% | 2,300 | 28億8323万 | +0.72% | 9.02 | 1.33 |
| 01/22 | 695 | 705 | 695 | 700 | +1.45% | 7,000 | 28億6685万 | +0.14% | 8.96 | 1.32 |
| 01/19 | 692 | 705 | 690 | 690 | -0.72% | 8,600 | 28億2589万 | -1.29% | 8.84 | 1.31 |
| 01/18 | 692 | 700 | 692 | 695 | -0.29% | 2,100 | 28億4637万 | -0.86% | 8.9 | 1.32 |
| 01/17 | 701 | 701 | 689 | 697 | -0.71% | 5,100 | 28億5456万 | -0.71% | 8.93 | 1.32 |
| 01/16 | 696 | 702 | 690 | 702 | +0.14% | 5,500 | 28億7504万 | -0.28% | 8.99 | 1.33 |
| 01/15 | 691 | 701 | 685 | 701 | +0.72% | 11,900 | 28億7094万 | -0.57% | 8.98 | 1.33 |
| 01/12 | 703 | 705 | 689 | 696 | -1.69% | 11,900 | 28億5046万 | -1.42% | 8.91 | 1.32 |
| 01/11 | 718 | 718 | 707 | 708 | -1.39% | 5,700 | 28億9961万 | +0.14% | 9.07 | 1.34 |
| 01/10 | 711 | 719 | 711 | 718 | +0.98% | 3,400 | 29億4056万 | +1.41% | 9.19 | 1.36 |
| 01/09 | 715 | 720 | 710 | 711 | -0.56% | 3,200 | 29億1190万 | +0.28% | 9.11 | 1.35 |
| 01/05 | 704 | 724 | 704 | 715 | +2.88% | 6,300 | 29億2828万 | +0.7% | 9.16 | 1.35 |
| 01/04 | 678 | 696 | 678 | 695 | +1.76% | 7,400 | 28億4637万 | -2.25% | 8.9 | 1.32 |
| 2023 |
| 12/29 | 677 | 685 | 677 | 683 | -0.58% | 3,600 | 27億9722万 | -4.07% | 8.75 | 1.29 |
| 12/28 | 690 | 690 | 675 | 687 | +0.15% | 5,800 | 28億1360万 | -3.78% | 8.8 | 1.3 |
| 12/27 | 677 | 686 | 670 | 686 | +1.33% | 13,600 | 28億951万 | -4.19% | 8.79 | 1.3 |
| 12/26 | 688 | 689 | 674 | 677 | -1.6% | 17,100 | 27億7265万 | -5.71% | 8.67 | 1.28 |
| 12/25 | 735 | 735 | 677 | 688 | -4.58% | 28,800 | 28億1770万 | -4.44% | 8.81 | 1.3 |
| 12/22 | 734 | 738 | 720 | 721 | -1.23% | 20,700 | 29億5285万 | -0.14% | 9.23 | 1.36 |
| 12/21 | 705 | 730 | 675 | 730 | +3.4% | 20,000 | 29億8971万 | +1.11% | 9.35 | 1.38 |
| 12/20 | 679 | 706 | 679 | 706 | +4.13% | 16,200 | 28億9142万 | -2.22% | 9.04 | 1.34 |
| 12/19 | 686 | 689 | 678 | 678 | -1.17% | 13,000 | 27億7674万 | -6.09% | 8.68 | 1.28 |
| 12/18 | 695 | 695 | 685 | 686 | -0.87% | 8,800 | 28億951万 | -5.25% | 8.79 | 1.3 |
| 12/15 | 710 | 710 | 691 | 692 | -1.84% | 9,100 | 28億3408万 | -4.68% | 8.86 | 1.31 |
| 12/14 | 705 | 716 | 705 | 705 | 0% | 2,500 | 28億8732万 | -3.16% | 9.03 | 1.33 |
| 12/13 | 715 | 715 | 700 | 705 | -1.4% | 9,100 | 28億8732万 | -3.29% | 9.03 | 1.33 |
| 12/12 | 722 | 736 | 715 | 715 | -1.11% | 6,400 | 29億2828万 | -2.05% | 9.16 | 1.35 |
| 12/11 | 730 | 730 | 721 | 723 | -0.69% | 4,100 | 29億6104万 | -1.09% | 9.26 | 1.37 |
| 12/08 | 739 | 739 | 726 | 728 | -0.68% | 5,200 | 29億8152万 | -0.41% | 9.32 | 1.38 |
| 12/07 | 730 | 735 | 730 | 733 | +0.41% | 1,000 | 30億200万 | +0.27% | 9.39 | 1.39 |
| 12/06 | 733 | 733 | 730 | 730 | +0.14% | 3,900 | 29億8971万 | -0.27% | 9.35 | 1.38 |
| 12/05 | 733 | 733 | 729 | 729 | -0.95% | 1,300 | 29億8561万 | -0.41% | 9.34 | 1.38 |
| 12/04 | 740 | 740 | 730 | 736 | +0.41% | 3,300 | 30億1428万 | +0.55% | 9.43 | 1.39 |
| 12/01 | 742 | 742 | 733 | 733 | +0.27% | 2,600 | 30億200万 | +0.14% | 9.39 | 1.39 |
| 11/30 | 734 | 736 | 731 | 731 | -0.41% | 1,800 | 29億9381万 | -0.14% | 9.36 | 1.47 |
| 11/29 | 735 | 735 | 730 | 734 | -0.14% | 3,500 | 30億609万 | +0.27% | 9.4 | 1.46 |
| 11/28 | 730 | 735 | 729 | 735 | +0.68% | 1,600 | 30億1019万 | +0.27% | 9.41 | 1.46 |
| 11/27 | 738 | 738 | 730 | 730 | -0.68% | 1,800 | 29億8971万 | -0.41% | 9.35 | 1.45 |
| 11/24 | 738 | 739 | 731 | 735 | +0.27% | 1,900 | 30億1019万 | 0% | 9.41 | 1.46 |
| 11/22 | 739 | 739 | 731 | 733 | -0.81% | 5,900 | 30億200万 | -0.41% | 9.39 | 1.46 |
| 11/21 | 740 | 742 | 739 | 739 | +0.27% | 1,000 | 30億2657万 | +0.41% | 9.46 | 1.47 |
| 11/20 | 733 | 742 | 733 | 737 | +1.52% | 7,700 | 30億1838万 | -0.14% | 9.44 | 1.47 |
| 11/17 | 718 | 729 | 718 | 726 | +1.11% | 5,400 | 29億7333万 | -2.29% | 9.3 | 1.45 |
| 11/16 | 721 | 725 | 718 | 718 | -0.55% | 6,700 | 29億4056万 | -4.14% | 9.19 | 1.43 |
| 11/15 | 730 | 730 | 722 | 722 | -0.41% | 5,900 | 29億5695万 | -4.24% | 9.25 | 1.44 |
| 11/14 | 734 | 734 | 725 | 725 | -0.28% | 2,100 | 29億6923万 | -4.48% | 9.28 | 1.44 |
| 11/13 | 735 | 735 | 727 | 727 | -0.68% | 4,500 | 29億7742万 | -4.84% | 9.31 | 1.45 |
| 11/10 | 730 | 732 | 729 | 732 | -0.54% | 1,600 | 29億9790万 | -4.69% | 9.37 | 1.46 |
| 11/09 | 729 | 737 | 729 | 736 | +0.82% | 1,600 | 30億1428万 | -4.54% | 9.43 | 1.47 |
| 11/08 | 735 | 738 | 730 | 730 | -0.68% | 2,400 | 29億8971万 | -5.68% | 9.35 | 1.45 |
| 11/07 | 726 | 737 | 726 | 735 | +1.24% | 2,000 | 30億1019万 | -5.41% | 9.41 | 1.46 |
| 11/06 | 733 | 733 | 725 | 726 | -0.95% | 3,500 | 29億7333万 | -6.92% | 9.3 | 1.45 |
| 11/02 | 736 | 750 | 725 | 733 | -0.95% | 7,200 | 30億200万 | -6.39% | 9.39 | 1.46 |
| 11/01 | 736 | 740 | 731 | 740 | +0.27% | 3,200 | 30億3067万 | -5.85% | 9.48 | 1.47 |
| 10/31 | 737 | 746 | 737 | 738 | +0.54% | 1,800 | 30億2247万 | -6.46% | 9.45 | 1.47 |
| 10/30 | 736 | 737 | 725 | 734 | +0.82% | 1,500 | 30億609万 | -7.21% | 9.4 | 1.46 |
| 10/27 | 726 | 730 | 725 | 728 | -0.95% | 3,400 | 29億8152万 | -8.31% | 9.32 | 1.45 |
| 10/26 | 725 | 737 | 725 | 735 | -0.54% | 1,600 | 30億1019万 | -7.89% | 9.41 | 1.46 |
| 10/25 | 754 | 754 | 739 | 739 | -0.67% | 2,100 | 30億2657万 | -7.74% | 9.46 | 1.47 |
| 10/24 | 740 | 744 | 731 | 744 | +0.13% | 3,700 | 30億4705万 | -7.35% | 9.53 | 1.48 |
| 10/23 | 747 | 747 | 742 | 743 | -1.2% | 2,200 | 30億4295万 | -7.7% | 9.52 | 1.48 |
| 10/20 | 747 | 760 | 747 | 752 | -0.79% | 900 | 30億7981万 | -6.93% | 9.63 | 1.5 |
| 10/19 | 764 | 764 | 745 | 758 | -0.92% | 3,400 | 31億438万 | -6.3% | 9.71 | 1.51 |
| 10/18 | 753 | 766 | 747 | 765 | +2.41% | 4,400 | 31億3305万 | -5.67% | 9.8 | 1.52 |
| 10/17 | 780 | 785 | 743 | 747 | -4.96% | 21,800 | 30億5933万 | -8% | 9.57 | 1.49 |
| 10/16 | 805 | 807 | 782 | 786 | -8.07% | 16,900 | 32億1906万 | -3.44% | 10.07 | 1.57 |
