PER
2023/10/19～2024/03/18
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 |
| 03/18 | 522 | 534 | 522 | 532 | +2.31% | 87,100 | 160億6621万 | +3.91% | 13.1 | 0.94 |
| 03/15 | 515 | 524 | 515 | 520 | +0.19% | 56,700 | 157億382万 | +0.97% | 12.81 | 0.92 |
| 03/14 | 511 | 520 | 511 | 519 | +1.17% | 46,100 | 156億7362万 | +0.19% | 12.78 | 0.92 |
| 03/13 | 529 | 529 | 509 | 513 | -1.72% | 95,900 | 154億9242万 | -1.35% | 12.63 | 0.91 |
| 03/12 | 504 | 523 | 497 | 522 | +2.76% | 121,100 | 157億6422万 | -0.38% | 12.86 | 0.92 |
| 03/11 | 529 | 529 | 501 | 508 | -4.69% | 134,400 | 153億4142万 | -3.61% | 12.51 | 0.9 |
| 03/08 | 525 | 540 | 525 | 533 | +2.3% | 149,200 | 160億9641万 | +0.38% | 13.13 | 0.94 |
| 03/07 | 535 | 537 | 518 | 521 | -1.33% | 102,700 | 157億3402万 | -2.43% | 12.83 | 0.92 |
| 03/06 | 535 | 540 | 523 | 528 | +0.19% | 199,400 | 159億4541万 | -1.86% | 13 | 0.94 |
| 03/05 | 515 | 530 | 508 | 527 | +4.36% | 416,500 | 159億1521万 | -2.77% | 12.98 | 0.93 |
| 03/04 | 496 | 507 | 496 | 505 | +2.02% | 128,300 | 152億5082万 | -7.51% | 12.44 | 0.89 |
| 03/01 | 497 | 499 | 491 | 495 | 0% | 81,300 | 149億4882万 | -10% | 12.19 | 0.88 |
| 02/29 | 493 | 498 | 490 | 495 | +0.41% | 59,300 | 149億4882万 | -10.65% | 12.19 | 0.88 |
| 02/28 | 489 | 499 | 489 | 493 | +0.82% | 100,800 | 148億8843万 | -11.81% | 12.14 | 0.87 |
| 02/27 | 492 | 492 | 484 | 489 | -0.81% | 206,700 | 147億6763万 | -13.3% | 12.04 | 0.87 |
| 02/26 | 490 | 500 | 485 | 493 | +0.61% | 171,200 | 148億8843万 | -13.36% | 12.14 | 0.87 |
| 02/22 | 492 | 494 | 484 | 490 | +0.41% | 149,200 | 147億9783万 | -14.63% | 12.07 | 0.87 |
| 02/21 | 496 | 497 | 488 | 488 | -1.81% | 185,100 | 147億3743万 | -15.72% | 12.02 | 0.86 |
| 02/20 | 509 | 509 | 496 | 497 | -1.39% | 181,900 | 150億922万 | -14.9% | 12.24 | 0.88 |
| 02/19 | 504 | 505 | 492 | 504 | 0% | 228,700 | 152億2062万 | -14.43% | 12.41 | 0.89 |
| 02/16 | 492 | 508 | 479 | 504 | +3.49% | 229,700 | 152億2062万 | -15.15% | 12.41 | 0.89 |
| 02/15 | 520 | 520 | 485 | 487 | -6.53% | 380,300 | 147億723万 | -18.56% | 11.99 | 0.86 |
| 02/14 | 531 | 532 | 521 | 521 | -2.07% | 126,800 | 157億3402万 | -13.46% | 12.83 | 0.92 |
| 02/13 | 567 | 570 | 531 | 532 | -9.98% | 398,700 | 160億6621万 | -12.07% | 13.1 | 0.94 |
| 02/09 | 590 | 593 | 584 | 591 | -0.17% | 72,100 | 178億4799万 | -2.8% | 14.56 | 1.05 |
| 02/08 | 592 | 593 | 579 | 592 | +0.17% | 100,800 | 178億7819万 | -2.63% | 14.58 | 1.05 |
| 02/07 | 591 | 596 | 588 | 591 | -0.34% | 51,100 | 178億4799万 | -2.8% | 14.56 | 1.05 |
| 02/06 | 602 | 602 | 591 | 593 | -1.66% | 67,300 | 179億839万 | -2.31% | 14.6 | 1.05 |
| 02/05 | 593 | 603 | 590 | 603 | +1.34% | 78,300 | 182億1039万 | -0.5% | 14.85 | 1.07 |
| 02/02 | 600 | 602 | 591 | 595 | -0.34% | 70,500 | 179億6879万 | -1.49% | 14.65 | 1.05 |
| 02/01 | 608 | 608 | 594 | 597 | -2.93% | 113,700 | 180億2919万 | -1% | 14.7 | 1.06 |
| 01/31 | 614 | 616 | 603 | 615 | -0.65% | 88,100 | 185億7278万 | +2.16% | 15.15 | 1.09 |
| 01/30 | 628 | 639 | 617 | 619 | -1.75% | 528,900 | 186億9358万 | +3% | 15.24 | 1.1 |
| 01/29 | 632 | 640 | 626 | 630 | +1.61% | 141,700 | 190億2578万 | +5% | 15.52 | 1.12 |
| 01/26 | 624 | 632 | 616 | 620 | +0.16% | 113,600 | 187億2378万 | +3.68% | 15.27 | 1.1 |
| 01/25 | 610 | 624 | 606 | 619 | +2.48% | 98,200 | 186億9358万 | +3.69% | 15.24 | 1.1 |
| 01/24 | 606 | 609 | 601 | 604 | -0.49% | 54,600 | 182億4059万 | +1.34% | 14.88 | 1.07 |
| 01/23 | 620 | 622 | 607 | 607 | -1.14% | 69,400 | 183億3119万 | +2.02% | 14.95 | 1.07 |
| 01/22 | 626 | 626 | 614 | 614 | -0.32% | 91,100 | 185億4258万 | +3.37% | 15.12 | 1.09 |
| 01/19 | 620 | 628 | 615 | 616 | -0.32% | 83,200 | 186億298万 | +3.88% | 15.17 | 1.09 |
| 01/18 | 612 | 620 | 607 | 618 | +0.32% | 65,000 | 186億6338万 | +4.57% | 15.22 | 1.09 |
| 01/17 | 631 | 641 | 615 | 616 | +0.82% | 139,400 | 186億298万 | +4.41% | 15.17 | 1.09 |
| 01/16 | 627 | 628 | 611 | 611 | -1.45% | 67,900 | 184億5198万 | +3.91% | 15.05 | 1.08 |
| 01/15 | 629 | 630 | 615 | 620 | -0.64% | 93,300 | 187億2378万 | +5.44% | 15.27 | 1.1 |
| 01/12 | 615 | 631 | 614 | 624 | +3.14% | 249,900 | 188億4458万 | +6.12% | 15.37 | 1.11 |
| 01/11 | 603 | 607 | 598 | 605 | +1% | 84,400 | 182億7079万 | +3.07% | 14.9 | 1.07 |
| 01/10 | 600 | 603 | 599 | 599 | -0.17% | 53,700 | 180億8959万 | +1.87% | 14.75 | 1.06 |
| 01/09 | 600 | 608 | 595 | 600 | +1.18% | 46,700 | 181億1979万 | +1.87% | 14.78 | 1.06 |
| 01/05 | 601 | 601 | 592 | 593 | -1.5% | 85,500 | 179億839万 | +0.51% | 14.6 | 1.05 |
| 01/04 | 577 | 603 | 575 | 602 | +4.33% | 129,100 | 181億8019万 | +1.69% | 14.83 | 1.07 |
| 2023 |
| 12/29 | 582 | 582 | 573 | 577 | 0% | 53,400 | 174億2520万 | -2.86% | 14.21 | 1.02 |
| 12/28 | 567 | 578 | 561 | 577 | +0.7% | 51,000 | 174億2520万 | -3.35% | 14.21 | 1.02 |
| 12/27 | 555 | 577 | 555 | 573 | +3.43% | 204,900 | 173億440万 | -4.5% | 14.11 | 1.01 |
| 12/26 | 553 | 558 | 552 | 554 | -1.07% | 197,600 | 167億3060万 | -8.13% | 13.64 | 0.98 |
| 12/25 | 584 | 584 | 560 | 560 | -3.45% | 132,700 | 169億1180万 | -7.74% | 13.79 | 0.99 |
| 12/22 | 585 | 590 | 580 | 580 | -0.68% | 68,700 | 175億1580万 | -5.07% | 14.28 | 1.03 |
| 12/21 | 584 | 591 | 582 | 584 | -1.52% | 49,800 | 176億3344万 | -4.89% | 14.38 | 1.03 |
| 12/20 | 595 | 598 | 591 | 593 | 0% | 49,500 | 179億519万 | -4.05% | 14.6 | 1.05 |
| 12/19 | 581 | 593 | 581 | 593 | +2.07% | 42,100 | 179億519万 | -4.35% | 14.6 | 1.05 |
| 12/18 | 578 | 584 | 576 | 581 | -2.02% | 108,100 | 175億4286万 | -6.59% | 14.31 | 1.03 |
| 12/15 | 575 | 593 | 575 | 593 | +3.13% | 71,600 | 179億519万 | -4.97% | 14.6 | 1.05 |
| 12/14 | 585 | 589 | 573 | 575 | -2.04% | 73,400 | 173億6169万 | -8.15% | 14.16 | 1.02 |
| 12/13 | 590 | 596 | 580 | 587 | -0.34% | 83,900 | 177億2402万 | -6.83% | 14.46 | 1.04 |
| 12/12 | 586 | 605 | 585 | 589 | +1.9% | 121,300 | 177億8441万 | -7.1% | 14.51 | 1.04 |
| 12/11 | 582 | 587 | 578 | 578 | +0.17% | 67,900 | 174億5227万 | -9.12% | 14.24 | 1.02 |
| 12/08 | 582 | 582 | 571 | 577 | -1.54% | 191,300 | 174億2208万 | -9.7% | 14.21 | 1.02 |
| 12/07 | 605 | 605 | 586 | 586 | -4.09% | 127,500 | 176億9383万 | -8.58% | 14.43 | 1.04 |
| 12/06 | 600 | 613 | 599 | 611 | +1.33% | 94,200 | 184億4869万 | -4.98% | 15.05 | 1.08 |
| 12/05 | 601 | 610 | 597 | 603 | -0.5% | 128,600 | 182億713万 | -6.37% | 14.85 | 1.07 |
| 12/04 | 617 | 617 | 600 | 606 | -1.78% | 206,200 | 182億9771万 | -6.05% | 14.92 | 1.07 |
| 12/01 | 630 | 632 | 617 | 617 | -2.22% | 80,700 | 186億2985万 | -4.49% | 15.2 | 1.09 |
| 11/30 | 635 | 636 | 624 | 631 | -0.79% | 87,100 | 190億5257万 | -2.47% | 15.54 | 1.12 |
| 11/29 | 645 | 652 | 635 | 636 | -2% | 98,200 | 192億354万 | -1.55% | 15.66 | 1.13 |
| 11/28 | 649 | 657 | 647 | 649 | 0% | 35,300 | 195億9607万 | +0.62% | 15.98 | 1.15 |
| 11/27 | 657 | 663 | 646 | 649 | -0.92% | 51,500 | 195億9607万 | +0.78% | 15.98 | 1.15 |
| 11/24 | 654 | 666 | 649 | 655 | +1.55% | 103,900 | 197億7723万 | +1.87% | 16.13 | 1.16 |
| 11/22 | 647 | 650 | 640 | 645 | -0.31% | 89,400 | 194億7529万 | +0.47% | 15.89 | 1.14 |
| 11/21 | 650 | 655 | 645 | 647 | -0.46% | 67,700 | 195億3568万 | +0.94% | 15.93 | 1.15 |
| 11/20 | 652 | 661 | 650 | 650 | -1.52% | 98,100 | 196億2626万 | +1.72% | 16.01 | 1.15 |
| 11/17 | 665 | 668 | 652 | 660 | -0.9% | 61,400 | 199億2820万 | +3.45% | 16.25 | 1.17 |
| 11/16 | 661 | 676 | 660 | 666 | -0.15% | 103,400 | 201億937万 | +4.39% | 16.4 | 1.18 |
| 11/15 | 665 | 670 | 659 | 667 | +2.14% | 99,500 | 201億3956万 | +4.55% | 16.43 | 1.18 |
| 11/14 | 628 | 656 | 628 | 653 | +3.65% | 112,600 | 197億1684万 | +2.35% | 16.08 | 1.16 |
| 11/13 | 636 | 636 | 620 | 630 | -0.79% | 73,900 | 190億2238万 | -1.25% | 15.52 | 1.12 |
| 11/10 | 648 | 653 | 635 | 635 | -2.91% | 74,000 | 191億7335万 | -0.78% | 15.64 | 1.12 |
| 11/09 | 663 | 665 | 649 | 654 | -1.36% | 109,600 | 197億4704万 | +2.19% | 16.11 | 1.16 |
| 11/08 | 674 | 678 | 651 | 663 | -3.07% | 190,700 | 200億1879万 | +3.59% | 16.33 | 1.17 |
| 11/07 | 648 | 718 | 645 | 684 | +4.75% | 581,900 | 206億5287万 | +6.71% | 16.85 | 1.21 |
| 11/06 | 655 | 664 | 642 | 653 | +0.77% | 225,600 | 197億1684万 | +1.87% | 16.08 | 1.16 |
| 11/02 | 644 | 654 | 641 | 648 | +2.53% | 105,500 | 195億6587万 | +0.93% | 15.96 | 1.15 |
| 11/01 | 637 | 642 | 629 | 632 | +0.32% | 67,700 | 190億8276万 | -1.71% | 15.57 | 1.12 |
| 10/31 | 623 | 630 | 606 | 630 | +0.64% | 95,100 | 190億2238万 | -2.33% | 15.52 | 1.12 |
| 10/30 | 635 | 641 | 619 | 626 | -2.95% | 215,700 | 189億160万 | -3.25% | 15.42 | 1.11 |
| 10/27 | 634 | 654 | 634 | 645 | +2.54% | 119,100 | 194億4924万 | -0.46% | 15.89 | 1.14 |
| 10/26 | 619 | 636 | 616 | 629 | 0% | 84,700 | 189億6678万 | -2.93% | 15.49 | 1.11 |
| 10/25 | 634 | 635 | 619 | 629 | +0.8% | 100,200 | 189億6678万 | -3.08% | 15.49 | 1.11 |
| 10/24 | 607 | 628 | 600 | 624 | +2.8% | 145,000 | 188億1601万 | -3.85% | 15.37 | 1.1 |
| 10/23 | 627 | 627 | 603 | 607 | -3.19% | 118,100 | 182億8883万 | -6.47% | 14.95 | 1.07 |
| 10/20 | 609 | 629 | 607 | 627 | +1.79% | 107,600 | 188億9142万 | -3.54% | 15.44 | 1.11 |
| 10/19 | 612 | 633 | 612 | 616 | -1.6% | 81,600 | 185億6000万 | -5.38% | 15.17 | 1.09 |
