PER
2023/08/28～2024/01/24
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 |
| 01/24 | 180 | 181 | 178 | 178 | -0.56% | 13,200 | 34億7100万 | +0.56% | 832.79 | 3.11 |
| 01/23 | 181 | 181 | 178 | 179 | -1.1% | 8,400 | 34億9050万 | +1.13% | 837.47 | 3.12 |
| 01/22 | 176 | 181 | 176 | 181 | +2.26% | 16,700 | 35億2950万 | +2.26% | 846.82 | 3.16 |
| 01/19 | 176 | 178 | 176 | 177 | -0.56% | 6,300 | 34億5150万 | 0% | 828.11 | 3.09 |
| 01/18 | 177 | 178 | 176 | 178 | +1.14% | 5,200 | 34億7100万 | +0.56% | 832.79 | 3.11 |
| 01/17 | 176 | 180 | 176 | 176 | -1.12% | 7,500 | 34億3200万 | -0.56% | 823.43 | 3.07 |
| 01/16 | 176 | 179 | 176 | 178 | 0% | 5,800 | 34億7100万 | 0% | 832.79 | 3.11 |
| 01/15 | 179 | 179 | 176 | 178 | +1.14% | 5,800 | 34億7100万 | 0% | 832.79 | 3.11 |
| 01/12 | 175 | 177 | 174 | 176 | 0% | 11,900 | 34億3200万 | -1.12% | 823.43 | 3.07 |
| 01/11 | 180 | 180 | 176 | 176 | -2.22% | 23,700 | 34億3200万 | -1.12% | 823.43 | 3.07 |
| 01/10 | 180 | 182 | 179 | 180 | -0.55% | 11,700 | 35億1000万 | +0.56% | 842.14 | 3.14 |
| 01/09 | 179 | 181 | 178 | 181 | +2.26% | 22,800 | 35億2950万 | +1.12% | 846.82 | 3.16 |
| 01/05 | 174 | 178 | 174 | 177 | +1.72% | 4,100 | 34億5150万 | -1.12% | 828.11 | 3.09 |
| 01/04 | 174 | 180 | 173 | 174 | 0% | 15,300 | 33億9300万 | -2.79% | 814.07 | 3.04 |
| 2023 |
| 12/29 | 173 | 174 | 171 | 174 | +0.58% | 13,900 | 33億9300万 | -2.79% | 814.07 | 3.04 |
| 12/28 | 172 | 173 | 170 | 173 | +1.76% | 29,800 | 33億7350万 | -3.89% | 809.39 | 3.02 |
| 12/27 | 167 | 172 | 167 | 170 | +1.19% | 147,800 | 33億1500万 | -5.56% | 795.36 | 2.97 |
| 12/26 | 172 | 173 | 167 | 168 | -3.45% | 66,000 | 32億7600万 | -6.67% | 786 | 2.93 |
| 12/25 | 174 | 175 | 172 | 174 | -1.14% | 72,600 | 33億9300万 | -3.87% | 814.07 | 3.04 |
| 12/22 | 177 | 184 | 173 | 176 | -1.12% | 109,000 | 34億3200万 | -2.76% | 823.43 | 3.07 |
| 12/21 | 179 | 180 | 173 | 178 | 0% | 43,300 | 34億7100万 | -1.66% | 832.79 | 3.11 |
| 12/20 | 177 | 180 | 176 | 178 | 0% | 65,400 | 34億7100万 | -1.11% | 832.79 | 3.11 |
| 12/19 | 178 | 181 | 176 | 178 | -0.56% | 28,500 | 34億7100万 | -1.11% | 832.79 | 3.11 |
| 12/18 | 179 | 179 | 176 | 179 | +0.56% | 8,700 | 34億9050万 | -0.56% | 837.47 | 3.12 |
| 12/15 | 180 | 180 | 177 | 178 | -1.11% | 16,400 | 34億7100万 | -1.11% | 832.79 | 3.11 |
| 12/14 | 182 | 183 | 180 | 180 | -1.1% | 13,700 | 35億1000万 | -0.55% | 842.14 | 3.14 |
| 12/13 | 183 | 184 | 181 | 182 | -0.55% | 27,600 | 35億4900万 | +0.55% | 851.5 | 3.18 |
| 12/12 | 183 | 188 | 183 | 183 | 0% | 19,600 | 35億6850万 | +1.1% | 856.18 | 3.19 |
| 12/11 | 187 | 189 | 183 | 183 | +0.55% | 11,000 | 35億6850万 | +1.1% | 856.18 | 3.19 |
| 12/08 | 181 | 194 | 179 | 182 | -1.09% | 81,000 | 35億4900万 | +1.11% | 851.5 | 3.18 |
| 12/07 | 188 | 192 | 182 | 184 | -4.66% | 93,100 | 35億8800万 | +2.22% | 860.86 | 3.21 |
| 12/06 | 189 | 198 | 182 | 193 | +7.22% | 100,100 | 37億6350万 | +7.22% | 902.97 | 3.37 |
| 12/05 | 181 | 192 | 176 | 180 | -0.55% | 100,300 | 35億1000万 | +0.56% | 842.14 | 3.14 |
| 12/04 | 179 | 181 | 179 | 181 | 0% | 7,500 | 35億2950万 | +1.12% | 846.82 | 3.16 |
| 12/01 | 181 | 181 | 179 | 181 | -0.55% | 8,200 | 35億2950万 | +1.12% | 846.82 | 3.16 |
| 11/30 | 183 | 183 | 180 | 182 | +0.55% | 12,700 | 35億4900万 | +1.68% | 851.5 | 3.18 |
| 11/29 | 180 | 182 | 180 | 181 | 0% | 12,900 | 35億2950万 | +1.12% | 846.82 | 3.16 |
| 11/28 | 180 | 182 | 179 | 181 | -0.55% | 14,300 | 35億2950万 | +1.69% | 846.82 | 3.16 |
| 11/27 | 183 | 183 | 180 | 182 | +0.55% | 15,500 | 35億4900万 | +1.68% | 851.5 | 3.18 |
| 11/24 | 179 | 183 | 179 | 181 | +0.56% | 13,700 | 35億2950万 | +1.12% | 846.82 | 3.16 |
| 11/22 | 181 | 182 | 177 | 180 | +0.56% | 41,600 | 35億1000万 | +0.56% | 842.14 | 3.14 |
| 11/21 | 177 | 179 | 175 | 179 | +1.13% | 10,900 | 34億9050万 | 0% | 837.47 | 3.12 |
| 11/20 | 177 | 177 | 175 | 177 | +1.14% | 6,200 | 34億5150万 | -1.12% | 828.11 | 3.09 |
| 11/17 | 174 | 176 | 173 | 175 | 0% | 15,300 | 34億1250万 | -2.23% | 818.75 | 3.05 |
| 11/16 | 175 | 181 | 174 | 175 | -0.57% | 33,200 | 34億1250万 | -2.23% | 818.75 | 3.05 |
| 11/15 | 178 | 178 | 176 | 176 | 0% | 30,600 | 34億3200万 | -2.22% | 823.43 | 3.07 |
| 11/14 | 178 | 178 | 176 | 176 | -0.56% | 14,200 | 34億3200万 | -2.22% | 823.43 | 3.07 |
| 11/13 | 180 | 180 | 177 | 177 | -1.67% | 14,700 | 34億5150万 | -1.67% | 828.11 | 3.09 |
| 11/10 | 182 | 183 | 180 | 180 | -2.17% | 15,100 | 35億1000万 | 0% | 842.14 | 3.14 |
| 11/09 | 178 | 184 | 175 | 184 | +0.55% | 107,300 | 35億8800万 | +2.22% | 860.86 | 3.21 |
| 11/08 | 183 | 186 | 177 | 183 | +1.67% | 106,400 | 35億6850万 | +1.67% | 856.18 | 3.19 |
| 11/07 | 181 | 183 | 180 | 180 | 0% | 17,600 | 35億1000万 | 0% | 842.14 | 3.14 |
| 11/06 | 181 | 182 | 177 | 180 | +1.12% | 7,600 | 35億1000万 | 0% | 842.14 | 3.14 |
| 11/02 | 178 | 179 | 176 | 178 | 0% | 15,200 | 34億7100万 | -1.11% | 832.79 | 3.11 |
| 11/01 | 178 | 181 | 176 | 178 | +1.14% | 32,400 | 34億7100万 | -1.66% | 832.79 | 3.11 |
| 10/31 | 179 | 179 | 174 | 176 | 0% | 10,800 | 34億3200万 | -2.76% | 823.43 | 3.07 |
| 10/30 | 174 | 176 | 174 | 176 | -0.56% | 10,100 | 34億3200万 | -2.76% | 823.43 | 3.07 |
| 10/27 | 178 | 179 | 173 | 177 | +0.57% | 22,000 | 34億5150万 | -2.21% | 828.11 | 3.09 |
| 10/26 | 179 | 179 | 175 | 176 | -1.68% | 14,100 | 34億3200万 | -3.3% | 823.43 | 3.07 |
| 10/25 | 180 | 181 | 176 | 179 | +1.13% | 26,600 | 34億9050万 | -1.65% | 837.47 | 3.12 |
| 10/24 | 179 | 181 | 175 | 177 | -0.56% | 51,600 | 34億5150万 | -2.75% | 828.11 | 3.09 |
| 10/23 | 186 | 188 | 178 | 178 | -4.81% | 111,800 | 34億7100万 | -2.73% | 832.79 | 3.11 |
| 10/20 | 186 | 196 | 183 | 187 | -1.58% | 336,700 | 36億4650万 | +2.19% | 874.89 | 3.26 |
| 10/19 | 179 | 220 | 178 | 190 | +8.57% | 2,801,700 | 37億500万 | +3.26% | 888.93 | 3.32 |
| 10/18 | 176 | 176 | 173 | 175 | -1.13% | 42,200 | 34億1250万 | -4.89% | 818.75 | 3.05 |
| 10/17 | 181 | 181 | 176 | 177 | -1.67% | 6,400 | 34億5150万 | -3.8% | 828.11 | 3.09 |
| 10/16 | 186 | 186 | 180 | 180 | -2.7% | 5,700 | 35億1000万 | -2.7% | 842.14 | 3.14 |
| 10/13 | 185 | 185 | 183 | 185 | 0% | 6,500 | 36億750万 | -0.54% | 865.54 | 3.23 |
| 10/12 | 183 | 186 | 181 | 185 | +1.09% | 6,100 | 36億750万 | -0.54% | 865.54 | 3.23 |
| 10/11 | 184 | 184 | 180 | 183 | +0.55% | 9,300 | 35億6850万 | -2.14% | 856.18 | 3.19 |
| 10/10 | 184 | 186 | 177 | 182 | +0.55% | 23,300 | 35億4900万 | -3.19% | 851.5 | 3.18 |
| 10/06 | 177 | 183 | 177 | 181 | +2.26% | 113,600 | 35億2950万 | -4.23% | 846.82 | 3.16 |
| 10/05 | 172 | 177 | 172 | 177 | +2.31% | 14,300 | 34億5150万 | -6.84% | 828.11 | 3.09 |
| 10/04 | 178 | 179 | 173 | 173 | -4.42% | 29,300 | 33億7350万 | -9.42% | 809.39 | 3.02 |
| 10/03 | 182 | 182 | 180 | 181 | -1.09% | 7,100 | 35億2950万 | -5.73% | 846.82 | 3.16 |
| 10/02 | 185 | 185 | 182 | 183 | -1.08% | 4,900 | 35億6850万 | -5.18% | 856.18 | 3.19 |
| 09/29 | 186 | 187 | 184 | 185 | 0% | 4,700 | 36億750万 | -4.15% | - | 3.06 |
| 09/28 | 188 | 188 | 184 | 185 | -1.6% | 11,100 | 36億750万 | -4.64% | - | 3.06 |
| 09/27 | 185 | 188 | 184 | 188 | +1.62% | 8,700 | 36億6600万 | -3.09% | - | 3.11 |
| 09/26 | 185 | 186 | 182 | 185 | +0.54% | 6,600 | 36億750万 | -5.13% | - | 3.06 |
| 09/25 | 178 | 184 | 178 | 184 | +1.1% | 26,600 | 35億8800万 | -5.64% | - | 3.05 |
| 09/22 | 180 | 183 | 179 | 182 | +0.55% | 28,000 | 35億4900万 | -6.67% | - | 3.01 |
| 09/21 | 186 | 186 | 181 | 181 | -3.21% | 31,000 | 35億2950万 | -7.65% | - | 3 |
| 09/20 | 189 | 189 | 186 | 187 | -0.53% | 40,100 | 36億4650万 | -4.59% | - | 3.1 |
| 09/19 | 189 | 190 | 187 | 188 | -1.05% | 21,600 | 36億6600万 | -4.57% | - | 3.11 |
| 09/15 | 190 | 192 | 189 | 190 | 0% | 13,600 | 37億500万 | -3.55% | - | 3.15 |
| 09/14 | 193 | 193 | 189 | 190 | -1.55% | 21,700 | 37億500万 | -4.04% | - | 3.15 |
| 09/13 | 190 | 194 | 190 | 193 | +1.58% | 5,000 | 37億6350万 | -3.98% | - | 3.2 |
| 09/12 | 190 | 191 | 189 | 190 | +0.53% | 12,500 | 37億500万 | -6.4% | - | 3.15 |
| 09/11 | 193 | 194 | 189 | 189 | -2.58% | 32,700 | 36億8550万 | -7.8% | - | 3.13 |
| 09/08 | 196 | 197 | 194 | 194 | -2.51% | 22,300 | 37億8300万 | -6.28% | - | 3.21 |
| 09/07 | 203 | 203 | 196 | 199 | -1.49% | 55,000 | 38億8050万 | -4.78% | - | 3.29 |
| 09/06 | 201 | 204 | 201 | 202 | -0.98% | 16,000 | 39億3900万 | -3.81% | - | 3.34 |
| 09/05 | 204 | 204 | 200 | 204 | +0.99% | 15,600 | 39億7800万 | -3.77% | - | 3.38 |
| 09/04 | 203 | 205 | 200 | 202 | -0.49% | 14,000 | 39億3900万 | -5.16% | - | 3.34 |
| 09/01 | 205 | 205 | 200 | 203 | -0.98% | 16,100 | 39億5850万 | -5.58% | - | 3.36 |
| 08/31 | 202 | 206 | 202 | 205 | +0.49% | 5,300 | 39億9750万 | -5.53% | - | 3.39 |
| 08/30 | 203 | 205 | 202 | 204 | +0.99% | 9,200 | 39億7800万 | -6.85% | - | 3.38 |
| 08/29 | 200 | 204 | 200 | 202 | +2.02% | 9,100 | 39億3900万 | -8.6% | - | 3.34 |
| 08/28 | 204 | 204 | 197 | 198 | -0.5% | 8,800 | 38億6100万 | -11.61% | - | 3.28 |
