PER
2023/08/22～2024/01/18
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 |
| 01/18 | 885 | 901 | 883 | 900 | 0% | 86,500 | 524億1870万 | +2.51% | 39.49 | 3.71 |
| 01/17 | 898 | 917 | 881 | 900 | -1.1% | 168,100 | 524億3004万 | +2.86% | 39.49 | 3.71 |
| 01/16 | 917 | 944 | 903 | 910 | -1.3% | 173,700 | 530億1259万 | +4.24% | 39.92 | 3.76 |
| 01/15 | 912 | 927 | 898 | 922 | +0.88% | 107,600 | 537億1166万 | +5.98% | 40.45 | 3.81 |
| 01/12 | 898 | 917 | 886 | 914 | +0.99% | 177,600 | 532億4561万 | +5.3% | 40.1 | 3.77 |
| 01/11 | 924 | 924 | 889 | 905 | -1.09% | 205,000 | 527億2131万 | +4.5% | 39.7 | 3.74 |
| 01/10 | 910 | 937 | 899 | 915 | -1.51% | 161,300 | 533億387万 | +6.03% | 40.14 | 3.78 |
| 01/09 | 905 | 935 | 892 | 929 | +3.91% | 275,600 | 541億1945万 | +7.9% | 40.76 | 3.83 |
| 01/05 | 926 | 930 | 875 | 894 | -2.83% | 210,200 | 520億8050万 | +4.07% | 39.22 | 3.69 |
| 01/04 | 890 | 934 | 863 | 920 | +1.1% | 240,500 | 535億9515万 | +7.23% | 40.36 | 3.8 |
| 2023 |
| 12/29 | 914 | 935 | 891 | 910 | -3.6% | 374,600 | 530億1259万 | +6.43% | 94.83 | 3.92 |
| 12/28 | 863 | 955 | 863 | 944 | +8.88% | 467,200 | 549億9328万 | +10.67% | 98.38 | 4.07 |
| 12/27 | 839 | 875 | 833 | 867 | +3.34% | 154,700 | 505億760万 | +2.12% | 90.35 | 3.74 |
| 12/26 | 810 | 840 | 808 | 839 | +3.97% | 144,700 | 488億7644万 | -1.06% | 87.44 | 3.62 |
| 12/25 | 831 | 838 | 789 | 807 | -2.89% | 128,800 | 470億1226万 | -4.83% | 84.1 | 3.48 |
| 12/22 | 834 | 845 | 815 | 831 | -1.31% | 132,200 | 484億1040万 | -2% | 86.6 | 3.58 |
| 12/21 | 840 | 849 | 808 | 842 | -2.09% | 283,700 | 489億5888万 | -0.59% | 87.58 | 3.62 |
| 12/20 | 863 | 877 | 847 | 860 | -1.04% | 470,700 | 500億551万 | +1.65% | 89.46 | 3.7 |
| 12/19 | 872 | 891 | 854 | 869 | +0.12% | 647,800 | 505億2883万 | +3.33% | 90.39 | 3.74 |
| 12/18 | 865 | 876 | 842 | 868 | +2.12% | 920,000 | 504億7068万 | +3.95% | 90.29 | 3.74 |
| 12/15 | 843 | 853 | 816 | 850 | +2.66% | 129,300 | 494億2405万 | +2.66% | 88.42 | 3.66 |
| 12/14 | 841 | 853 | 814 | 828 | -1.08% | 93,100 | 481億4484万 | +0.61% | 86.13 | 3.56 |
| 12/13 | 832 | 840 | 821 | 837 | +0.6% | 49,500 | 486億6816万 | +2.2% | 87.06 | 3.6 |
| 12/12 | 854 | 860 | 825 | 832 | -1.77% | 80,800 | 483億7743万 | +2.21% | 86.54 | 3.58 |
| 12/11 | 848 | 864 | 829 | 847 | +0.24% | 98,300 | 492億4961万 | +4.31% | 88.1 | 3.65 |
| 12/08 | 820 | 849 | 820 | 845 | +1.32% | 87,400 | 491億3332万 | +4.97% | 87.9 | 3.64 |
| 12/07 | 850 | 850 | 804 | 834 | -1.88% | 111,400 | 484億9372万 | +4.77% | 86.75 | 3.59 |
| 12/06 | 867 | 881 | 848 | 850 | -0.7% | 102,500 | 494億2405万 | +8.01% | 88.42 | 3.66 |
| 12/05 | 867 | 883 | 841 | 856 | -2.17% | 129,500 | 497億7293万 | +10.03% | 89.04 | 3.68 |
| 12/04 | 833 | 889 | 831 | 875 | +4.67% | 172,200 | 508億7770万 | +13.78% | 91.02 | 3.77 |
| 12/01 | 880 | 889 | 828 | 836 | -3.46% | 130,700 | 486億1001万 | +10.14% | 86.96 | 3.6 |
| 11/30 | 855 | 867 | 815 | 866 | +0.35% | 245,000 | 503億5439万 | +15.01% | 90.08 | 3.73 |
| 11/29 | 877 | 895 | 853 | 863 | -0.23% | 410,900 | 501億7995万 | +15.99% | 89.77 | 3.71 |
| 11/28 | 861 | 880 | 856 | 865 | +0.46% | 311,000 | 502億9624万 | +17.85% | 89.98 | 3.72 |
| 11/27 | 852 | 873 | 836 | 861 | +1.89% | 242,600 | 500億6366万 | +18.76% | 89.56 | 3.71 |
| 11/24 | 841 | 878 | 825 | 845 | +0.6% | 467,300 | 491億3332万 | +18.02% | 87.9 | 3.64 |
| 11/22 | 850 | 856 | 828 | 840 | -1.18% | 206,900 | 488億4259万 | +18.64% | 87.37 | 3.62 |
| 11/21 | 842 | 861 | 807 | 850 | +0.95% | 398,900 | 492億4781万 | +21.6% | 88.1 | 3.65 |
| 11/20 | 801 | 848 | 801 | 842 | +3.19% | 212,200 | 487億8430万 | +21.85% | 87.27 | 3.61 |
| 11/17 | 793 | 824 | 781 | 816 | +0.99% | 376,600 | 472億7789万 | +19.12% | 84.58 | 3.5 |
| 11/16 | 814 | 863 | 788 | 808 | -0.86% | 694,500 | 468億1438万 | +18.48% | 83.75 | 3.46 |
| 11/15 | 759 | 842 | 740 | 815 | +11.8% | 835,200 | 472億1995万 | +19.5% | 84.47 | 3.49 |
| 11/14 | 715 | 742 | 705 | 729 | +1.96% | 242,900 | 422億3723万 | +6.73% | 75.56 | 3.13 |
| 11/13 | 703 | 722 | 703 | 715 | +4.38% | 206,100 | 414億2609万 | +3.77% | 74.11 | 3.07 |
| 11/10 | 723 | 723 | 668 | 685 | -7.18% | 268,500 | 396億8794万 | -1.3% | 71 | 2.94 |
| 11/09 | 715 | 745 | 703 | 738 | +3.07% | 218,900 | 427億5868万 | +5.43% | 76.49 | 3.16 |
| 11/08 | 729 | 745 | 696 | 716 | -1.65% | 325,600 | 414億8403万 | +1.42% | 74.21 | 3.07 |
| 11/07 | 752 | 759 | 716 | 728 | -6.06% | 539,700 | 421億7930万 | +1.96% | 75.45 | 3.12 |
| 11/06 | 702 | 775 | 696 | 775 | +14.81% | 378,300 | 449億241万 | +7.64% | 80.33 | 3.32 |
| 11/02 | 629 | 682 | 626 | 675 | +10.66% | 412,800 | 391億855万 | -6.77% | 69.96 | 2.89 |
| 11/01 | 609 | 615 | 596 | 610 | +0.99% | 136,600 | 353億4254万 | -16.78% | 63.22 | 2.62 |
| 10/31 | 620 | 627 | 596 | 604 | -4.13% | 206,900 | 349億9491万 | -19.25% | 62.6 | 2.59 |
| 10/30 | 624 | 651 | 623 | 630 | -0.63% | 190,500 | 365億131万 | -17.21% | 65.3 | 2.7 |
| 10/27 | 636 | 638 | 615 | 634 | -0.16% | 223,500 | 367億3307万 | -18.09% | 65.71 | 2.72 |
| 10/26 | 651 | 655 | 619 | 635 | -8.1% | 514,200 | 367億9101万 | -19.11% | 65.82 | 2.72 |
| 10/25 | 633 | 712 | 633 | 691 | +9.16% | 576,800 | 400億3557万 | -13.41% | 71.62 | 2.96 |
| 10/24 | 613 | 638 | 586 | 633 | +3.94% | 211,100 | 366億7513万 | -21.66% | 65.61 | 2.71 |
| 10/23 | 636 | 657 | 601 | 609 | -5.73% | 278,300 | 352億8460万 | -25.82% | 63.12 | 2.61 |
| 10/20 | 624 | 653 | 620 | 646 | +2.05% | 158,000 | 374億2833万 | -22.36% | 66.96 | 2.77 |
| 10/19 | 622 | 650 | 611 | 633 | -0.47% | 244,200 | 366億7513万 | -24.91% | 65.61 | 2.71 |
| 10/18 | 627 | 641 | 607 | 636 | +1.44% | 248,500 | 368億4894万 | -25.61% | 65.92 | 2.73 |
| 10/17 | 656 | 666 | 616 | 627 | -4.13% | 378,800 | 363億2750万 | -27.76% | 64.99 | 2.69 |
| 10/16 | 672 | 674 | 641 | 654 | -4.11% | 453,900 | 378億9184万 | -25.77% | 67.79 | 2.8 |
| 10/13 | 753 | 761 | 682 | 682 | -9.31% | 488,100 | 395億1412万 | -23.71% | 70.69 | 2.92 |
| 10/12 | 798 | 800 | 748 | 752 | -5.76% | 259,800 | 435億6982万 | -17.18% | 77.94 | 3.22 |
| 10/11 | 777 | 835 | 760 | 798 | -4.66% | 602,100 | 462億3500万 | -12.98% | 82.71 | 3.42 |
| 10/10 | 865 | 865 | 836 | 837 | -4.67% | 195,100 | 484億9460万 | -9.32% | 86.75 | 3.59 |
| 10/06 | 842 | 888 | 839 | 878 | +4.03% | 198,000 | 508億7009万 | -5.59% | 91 | 3.77 |
| 10/05 | 845 | 849 | 844 | 844 | -0.12% | 822,500 | 489億17万 | -9.83% | 87.48 | 3.62 |
| 10/04 | 853 | 861 | 844 | 845 | -3.98% | 586,600 | 489億5811万 | -10.68% | 87.58 | 3.62 |
| 10/03 | 895 | 900 | 874 | 880 | -3.3% | 117,200 | 509億8596万 | -8.05% | 91.21 | 3.77 |
| 10/02 | 888 | 916 | 887 | 910 | +3.53% | 110,700 | 527億2412万 | -5.8% | 94.32 | 3.9 |
| 09/29 | 892 | 900 | 874 | 879 | +0.11% | 78,500 | 509億2802万 | -9.94% | 91.11 | 3.84 |
| 09/28 | 920 | 921 | 877 | 878 | -3.73% | 193,700 | 508億7009万 | -11.13% | 91 | 3.83 |
| 09/27 | 980 | 1,008 | 912 | 912 | -5.88% | 346,800 | 528億4000万 | -8.71% | 94.53 | 3.98 |
| 09/26 | 995 | 1,027 | 939 | 969 | +4.76% | 830,100 | 561億4250万 | -4.15% | 100.43 | 4.23 |
| 09/25 | 950 | 969 | 920 | 925 | -4.15% | 189,000 | 535億9320万 | -9.22% | 95.87 | 4.04 |
| 09/22 | 913 | 986 | 901 | 965 | +5.7% | 68,500 | 559億1074万 | -6.13% | 100.02 | 4.21 |
| 09/21 | 950 | 950 | 892 | 913 | -4.2% | 79,600 | 528億9794万 | -11.96% | 94.63 | 3.98 |
| 09/20 | 922 | 975 | 920 | 953 | +1.82% | 50,300 | 552億1548万 | -9.32% | 98.78 | 4.16 |
| 09/19 | 957 | 967 | 917 | 936 | -2.19% | 75,700 | 542億3052万 | -12.11% | 97.01 | 4.08 |
| 09/15 | 906 | 958 | 906 | 957 | +7.41% | 67,700 | 554億4724万 | -10.64% | 99.19 | 4.18 |
| 09/14 | 941 | 941 | 885 | 891 | -3.78% | 106,700 | 516億2329万 | -17.27% | 92.35 | 3.89 |
| 09/13 | 925 | 940 | 925 | 926 | +0.11% | 30,900 | 536億5114万 | -14.89% | 95.98 | 4.04 |
| 09/12 | 959 | 968 | 925 | 925 | -3.65% | 59,500 | 535億9320万 | -15.68% | 95.87 | 4.04 |
| 09/11 | 967 | 973 | 943 | 960 | -0.72% | 42,700 | 556億2105万 | -13.28% | 99.5 | 4.19 |
| 09/08 | 961 | 993 | 956 | 967 | -0.51% | 47,000 | 560億2662万 | -13.43% | 100.23 | 4.22 |
| 09/07 | 1,029 | 1,038 | 963 | 972 | -5.17% | 108,500 | 563億1631万 | -13.52% | 100.74 | 4.24 |
| 09/06 | 990 | 1,037 | 970 | 1,025 | +5.13% | 120,100 | 593億8706万 | -9.37% | 106.24 | 4.47 |
| 09/05 | 960 | 976 | 930 | 975 | +1.04% | 115,000 | 564億9013万 | -14.25% | 101.06 | 4.25 |
| 09/04 | 981 | 981 | 913 | 965 | -2.33% | 215,300 | 559億1074万 | -15.79% | 100.02 | 4.21 |
| 09/01 | 1,038 | 1,051 | 973 | 988 | -5.36% | 135,500 | 572億4333万 | -14.46% | 102.4 | 4.31 |
| 08/31 | 1,139 | 1,139 | 1,044 | 1,044 | -3.24% | 62,900 | 604億8789万 | -10.46% | 108.21 | 4.56 |
| 08/30 | 1,120 | 1,123 | 1,079 | 1,079 | -3.57% | 57,400 | 625億1574万 | -8.33% | 111.83 | 4.71 |
| 08/29 | 1,125 | 1,145 | 1,093 | 1,119 | -0.53% | 63,700 | 648億3329万 | -5.57% | 115.98 | 4.88 |
| 08/28 | 1,176 | 1,176 | 1,083 | 1,125 | -1.92% | 35,800 | 651億8092万 | -5.54% | 116.6 | 4.91 |
| 08/25 | 1,137 | 1,170 | 1,128 | 1,147 | -2.13% | 15,400 | 664億5557万 | -4.34% | 118.88 | 5 |
| 08/24 | 1,207 | 1,207 | 1,148 | 1,172 | -0.42% | 20,600 | 679億403万 | -2.82% | 121.47 | 5.11 |
| 08/23 | 1,172 | 1,182 | 1,139 | 1,177 | -1.01% | 25,700 | 681億9373万 | -3.13% | 121.99 | 5.14 |
| 08/22 | 1,209 | 1,254 | 1,178 | 1,189 | +0.85% | 26,900 | 688億8899万 | -2.94% | 123.24 | 5.19 |
