PER
2023/10/23～2024/03/21
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 |
| 03/21 | 976 | 981 | 976 | 979 | +0.51% | 1,200 | 13億2948万 | -1.21% | 128.89 | 0.46 |
| 03/19 | 973 | 974 | 973 | 974 | -0.41% | 1,200 | 13億2269万 | -2.11% | 128.23 | 0.45 |
| 03/18 | 979 | 980 | 978 | 978 | -0.51% | 1,800 | 13億2812万 | -2.1% | 128.75 | 0.46 |
| 03/15 | 1,002 | 1,002 | 973 | 983 | -0.91% | 1,600 | 13億3491万 | -1.9% | 129.41 | 0.46 |
| 03/14 | 985 | 992 | 985 | 992 | +1.95% | 300 | 13億4713万 | -1.29% | 130.6 | 0.46 |
| 03/13 | 976 | 976 | 973 | 973 | -1.32% | 1,300 | 13億2133万 | -3.47% | 128.1 | 0.45 |
| 03/12 | 986 | 986 | 986 | 986 | +1.65% | 100 | 13億3898万 | -2.57% | 129.81 | 0.46 |
| 03/11 | 1,002 | 1,002 | 969 | 970 | -2.9% | 3,300 | 13億1726万 | -4.62% | 127.7 | 0.45 |
| 03/08 | 991 | 999 | 991 | 999 | +0.81% | 1,100 | 13億5664万 | -2.25% | 131.52 | 0.47 |
| 03/07 | 991 | 991 | 991 | 991 | +0.41% | 1,500 | 13億4577万 | -3.32% | 130.47 | 0.46 |
| 03/06 | 986 | 991 | 985 | 987 | 0% | 1,600 | 13億4034万 | -3.89% | 129.94 | 0.46 |
| 03/05 | 992 | 992 | 985 | 987 | -0.7% | 1,200 | 13億4034万 | -4.17% | 129.94 | 0.46 |
| 03/04 | 1,004 | 1,004 | 990 | 994 | -0.6% | 1,800 | 13億4985万 | -3.68% | 130.86 | 0.46 |
| 03/01 | 989 | 1,000 | 989 | 1,000 | +1.42% | 4,500 | 13億5800万 | -3.19% | 131.65 | 0.47 |
| 02/29 | 984 | 999 | 984 | 986 | -0.2% | 3,400 | 13億3898万 | -4.64% | 129.81 | 0.46 |
| 02/28 | 999 | 999 | 988 | 988 | -1.4% | 2,200 | 13億4170万 | -4.63% | 130.07 | 0.46 |
| 02/27 | 1,017 | 1,017 | 1,002 | 1,002 | -0.99% | 1,500 | 13億6071万 | -3.38% | 131.91 | 0.47 |
| 02/26 | 1,012 | 1,018 | 1,010 | 1,012 | +0.1% | 2,700 | 13億7429万 | -2.41% | 133.23 | 0.47 |
| 02/22 | 1,008 | 1,014 | 996 | 1,011 | +1.61% | 1,000 | 13億7293万 | -2.41% | 133.1 | 0.47 |
| 02/21 | 1,020 | 1,020 | 995 | 995 | -2.45% | 800 | 13億5121万 | -3.96% | 130.99 | 0.46 |
| 02/20 | 1,007 | 1,020 | 1,007 | 1,020 | +1.69% | 600 | 13億8516万 | -1.73% | 134.28 | 0.48 |
| 02/19 | 998 | 1,028 | 998 | 1,003 | +0.6% | 1,000 | 13億6207万 | -3.37% | 132.05 | 0.47 |
| 02/16 | 984 | 998 | 982 | 997 | +1.42% | 2,200 | 13億5392万 | -4.04% | 131.26 | 0.47 |
| 02/15 | 986 | 1,001 | 983 | 983 | -0.3% | 3,000 | 13億3491万 | -5.39% | 129.41 | 0.46 |
| 02/14 | 980 | 1,000 | 980 | 986 | -7.94% | 8,600 | 13億3898万 | -5.19% | 129.81 | 0.46 |
| 02/13 | 1,089 | 1,089 | 1,034 | 1,071 | -0.37% | 3,200 | 14億5441万 | +2.88% | 141 | 0.5 |
| 02/09 | 1,042 | 1,075 | 1,042 | 1,075 | +1.61% | 800 | 14億5985万 | +3.56% | 141.52 | 0.5 |
| 02/08 | 1,036 | 1,059 | 1,036 | 1,058 | -0.47% | 600 | 14億3676万 | +2.22% | 139.29 | 0.49 |
| 02/07 | 1,056 | 1,063 | 1,027 | 1,063 | -0.65% | 2,300 | 14億4355万 | +3.1% | 139.94 | 0.5 |
| 02/06 | 1,071 | 1,110 | 1,057 | 1,070 | -0.09% | 2,600 | 14億5306万 | +4.09% | 140.87 | 0.5 |
| 02/05 | 1,172 | 1,173 | 1,071 | 1,071 | -4.03% | 7,900 | 14億5441万 | +4.59% | 141 | 0.5 |
| 02/02 | 1,087 | 1,171 | 1,078 | 1,116 | +2.76% | 25,700 | 15億1552万 | +9.3% | 146.92 | 0.52 |
| 02/01 | 1,076 | 1,089 | 1,069 | 1,086 | +0.84% | 1,700 | 14億7478万 | +6.89% | 142.97 | 0.51 |
| 01/31 | 1,051 | 1,080 | 1,051 | 1,077 | +2.87% | 2,500 | 14億6256万 | +6.32% | 141.79 | 0.5 |
| 01/30 | 1,062 | 1,079 | 1,047 | 1,047 | -0.95% | 5,900 | 14億2182万 | +3.56% | 137.84 | 0.49 |
| 01/29 | 1,037 | 1,079 | 1,037 | 1,057 | +1.93% | 7,900 | 14億3540万 | +4.76% | 139.15 | 0.49 |
| 01/26 | 1,025 | 1,037 | 1,020 | 1,037 | +1.17% | 2,200 | 14億824万 | +2.98% | 136.52 | 0.48 |
| 01/25 | 1,022 | 1,031 | 1,019 | 1,025 | +0.2% | 4,000 | 13億9195万 | +1.89% | 134.94 | 0.48 |
| 01/24 | 1,012 | 1,023 | 1,012 | 1,023 | +0.79% | 1,100 | 13億8923万 | +1.89% | 134.68 | 0.48 |
| 01/23 | 1,025 | 1,025 | 1,014 | 1,015 | -0.68% | 2,500 | 13億7837万 | +1.2% | 133.63 | 0.47 |
| 01/22 | 1,006 | 1,028 | 1,005 | 1,022 | +2% | 6,400 | 13億8787万 | +2% | 134.55 | 0.48 |
| 01/19 | 1,012 | 1,028 | 1,002 | 1,002 | 0% | 400 | 13億6071万 | +0.1% | 131.91 | 0.47 |
| 01/18 | 1,011 | 1,011 | 1,002 | 1,002 | -0.89% | 1,200 | 13億6071万 | 0% | 131.91 | 0.47 |
| 01/17 | 1,029 | 1,029 | 1,010 | 1,011 | -1.75% | 2,100 | 13億7293万 | +0.9% | 133.1 | 0.47 |
| 01/16 | 1,026 | 1,029 | 1,017 | 1,029 | +0.29% | 1,600 | 13億9738万 | +2.59% | 135.47 | 0.48 |
| 01/15 | 1,026 | 1,037 | 1,021 | 1,026 | +0.69% | 6,300 | 13億9330万 | +2.19% | 135.07 | 0.48 |
| 01/12 | 989 | 1,019 | 989 | 1,019 | +0.89% | 3,600 | 13億8380万 | +1.19% | 134.15 | 0.48 |
| 01/11 | 1,006 | 1,010 | 1,006 | 1,010 | 0% | 800 | 13億7158万 | +0.2% | 132.97 | 0.47 |
| 01/10 | 1,008 | 1,017 | 1,007 | 1,010 | +0.9% | 2,700 | 13億7158万 | +0.1% | 132.97 | 0.47 |
| 01/09 | 1,002 | 1,008 | 1,000 | 1,001 | +0.6% | 2,500 | 13億5935万 | -0.99% | 131.78 | 0.47 |
| 01/05 | 999 | 1,005 | 994 | 995 | -0.2% | 2,800 | 13億5121万 | -2.07% | 130.99 | 0.46 |
| 01/04 | 997 | 997 | 976 | 997 | +2.15% | 3,000 | 13億5392万 | -2.25% | 131.26 | 0.47 |
| 2023 |
| 12/29 | 969 | 976 | 961 | 976 | +0.62% | 1,600 | 13億2540万 | -4.69% | 19.4 | 0.46 |
| 12/28 | 970 | 983 | 962 | 970 | -1.52% | 3,400 | 13億1726万 | -5.55% | 19.28 | 0.45 |
| 12/27 | 985 | 997 | 985 | 985 | 0% | 2,800 | 13億3763万 | -4.46% | 19.58 | 0.46 |
| 12/26 | 1,010 | 1,010 | 978 | 985 | -1.5% | 6,300 | 13億3763万 | -4.74% | 19.58 | 0.46 |
| 12/25 | 1,016 | 1,016 | 988 | 1,000 | -1.57% | 3,400 | 13億5800万 | -3.57% | 19.88 | 0.47 |
| 12/22 | 1,017 | 1,017 | 1,003 | 1,016 | -0.29% | 600 | 13億7972万 | -2.31% | 20.2 | 0.47 |
| 12/21 | 1,000 | 1,024 | 999 | 1,019 | +1.9% | 2,800 | 13億8380万 | -2.21% | 20.26 | 0.48 |
| 12/20 | 998 | 1,000 | 998 | 1,000 | +1.01% | 1,000 | 13億5800万 | -4.12% | 19.88 | 0.47 |
| 12/19 | 991 | 992 | 990 | 990 | -1.98% | 1,800 | 13億4442万 | -5.26% | 19.68 | 0.46 |
| 12/18 | 996 | 1,015 | 990 | 1,010 | +1.81% | 3,300 | 13億7158万 | -3.63% | 20.08 | 0.47 |
| 12/15 | 990 | 998 | 990 | 992 | +0.2% | 2,000 | 13億4713万 | -5.61% | 19.72 | 0.46 |
| 12/14 | 1,004 | 1,004 | 990 | 990 | -1.39% | 2,400 | 13億4442万 | -6.16% | 19.68 | 0.46 |
| 12/13 | 988 | 1,005 | 988 | 1,004 | +1.62% | 1,000 | 13億6343万 | -5.01% | 19.96 | 0.47 |
| 12/12 | 1,023 | 1,023 | 955 | 988 | -3.52% | 4,600 | 13億4170万 | -6.79% | 19.64 | 0.46 |
| 12/11 | 1,011 | 1,050 | 960 | 1,024 | +2.81% | 4,500 | 13億9059万 | -3.76% | 20.36 | 0.48 |
| 12/08 | 1,055 | 1,055 | 940 | 996 | -5.59% | 6,900 | 13億5256万 | -6.39% | 19.8 | 0.46 |
| 12/07 | 1,051 | 1,069 | 1,050 | 1,055 | +0.38% | 3,100 | 14億3269万 | -1.03% | 20.97 | 0.49 |
| 12/06 | 1,050 | 1,075 | 1,050 | 1,051 | -2.69% | 900 | 14億2725万 | -1.41% | 20.89 | 0.49 |
| 12/05 | 1,044 | 1,082 | 1,044 | 1,080 | +3.45% | 800 | 14億6664万 | +1.5% | 21.47 | 0.5 |
| 12/04 | 1,043 | 1,049 | 1,043 | 1,044 | -0.48% | 1,100 | 14億1775万 | -1.79% | 20.75 | 0.49 |
| 12/01 | 1,068 | 1,069 | 1,049 | 1,049 | -1.22% | 2,600 | 14億2454万 | -1.22% | 20.85 | 0.49 |
| 11/30 | 1,112 | 1,112 | 1,056 | 1,062 | -4.5% | 2,700 | 14億4219万 | -0.09% | 21.11 | 0.5 |
| 11/29 | 1,122 | 1,122 | 1,077 | 1,112 | +1.37% | 2,800 | 15億1009万 | +4.71% | 22.11 | 0.52 |
| 11/28 | 1,095 | 1,122 | 1,095 | 1,097 | +0.18% | 1,000 | 14億8972万 | +3.49% | 21.81 | 0.51 |
| 11/27 | 1,096 | 1,101 | 1,066 | 1,095 | +2.24% | 3,000 | 14億8701万 | +3.5% | 21.77 | 0.51 |
| 11/24 | 1,078 | 1,082 | 1,063 | 1,071 | +1.04% | 1,500 | 14億5441万 | +1.42% | 21.29 | 0.5 |
| 11/22 | 1,052 | 1,069 | 1,052 | 1,060 | 0% | 700 | 14億3948万 | +0.47% | 21.07 | 0.49 |
| 11/21 | 1,070 | 1,070 | 1,052 | 1,060 | -0.93% | 1,500 | 14億3948万 | +0.57% | 21.07 | 0.49 |
| 11/20 | 1,059 | 1,070 | 1,050 | 1,070 | +0.94% | 1,300 | 14億5306万 | +1.42% | 21.27 | 0.5 |
| 11/17 | 1,058 | 1,060 | 1,043 | 1,060 | 0% | 1,600 | 14億3948万 | +0.19% | 21.07 | 0.49 |
| 11/16 | 1,046 | 1,060 | 1,040 | 1,060 | +1.63% | 1,600 | 14億3948万 | -0.28% | 21.07 | 0.49 |
| 11/15 | 1,051 | 1,051 | 1,024 | 1,043 | -1.14% | 2,900 | 14億1639万 | -1.88% | 20.73 | 0.49 |
| 11/14 | 1,038 | 1,056 | 1,020 | 1,055 | -1.22% | 2,200 | 14億3269万 | -0.75% | 20.97 | 0.49 |
| 11/13 | 1,069 | 1,086 | 1,053 | 1,068 | -2.82% | 6,900 | 14億5034万 | +0.56% | 21.23 | 0.5 |
| 11/10 | 1,087 | 1,099 | 1,057 | 1,099 | +2.61% | 11,100 | 14億9244万 | +3.68% | 21.85 | 0.51 |
| 11/09 | 1,043 | 1,071 | 1,031 | 1,071 | +2.59% | 5,400 | 14億5441万 | +1.32% | 21.29 | 0.5 |
| 11/08 | 1,118 | 1,119 | 1,042 | 1,044 | -4.04% | 11,300 | 14億1775万 | -1.04% | 20.75 | 0.49 |
| 11/07 | 1,104 | 1,191 | 1,071 | 1,088 | +1.21% | 15,500 | 14億7750万 | +3.03% | 21.63 | 0.51 |
| 11/06 | 1,055 | 1,077 | 1,050 | 1,075 | +3.37% | 4,600 | 14億5985万 | +1.7% | 21.37 | 0.5 |
| 11/02 | 1,041 | 1,058 | 1,035 | 1,040 | 0% | 3,200 | 14億1232万 | -1.79% | 20.67 | 0.49 |
| 11/01 | 1,075 | 1,075 | 1,031 | 1,040 | -0.48% | 5,600 | 14億1232万 | -2.26% | 20.67 | 0.49 |
| 10/31 | 1,020 | 1,058 | 1,015 | 1,045 | +2.15% | 4,700 | 14億1911万 | -2.15% | 20.77 | 0.49 |
| 10/30 | 1,020 | 1,023 | 1,020 | 1,023 | -1.63% | 1,500 | 13億8923万 | -4.66% | 20.34 | 0.48 |
| 10/27 | 1,034 | 1,044 | 1,025 | 1,040 | +0.68% | 2,400 | 14億1232万 | -3.53% | 20.67 | 0.49 |
| 10/26 | 1,051 | 1,051 | 1,032 | 1,033 | -2.91% | 2,100 | 14億281万 | -4.62% | 20.53 | 0.48 |
| 10/25 | 1,078 | 1,082 | 1,053 | 1,064 | +1.53% | 1,300 | 14億4491万 | -2.47% | 21.15 | 0.5 |
| 10/24 | 1,068 | 1,068 | 1,024 | 1,048 | -1.23% | 6,000 | 14億2318万 | -4.55% | 20.83 | 0.49 |
| 10/23 | 1,025 | 1,062 | 1,013 | 1,061 | +2.81% | 7,400 | 14億4083万 | -4.07% | 21.09 | 0.5 |
