PER
2023/11/01～2024/04/01
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 |
| 04/01 | 715 | 715 | 692 | 692 | -3.62% | 263,300 | 270億1651万 | +3.59% | 33.3 | 8.14 |
| 03/29 | 719 | 724 | 709 | 718 | +0.42% | 153,000 | 280億3158万 | +7.97% | 34.55 | 8.45 |
| 03/28 | 732 | 738 | 715 | 715 | -3.12% | 243,000 | 279億1445万 | +8.33% | 34.41 | 8.41 |
| 03/27 | 775 | 775 | 735 | 738 | -2.12% | 287,600 | 288億1240万 | +12.67% | 35.51 | 8.68 |
| 03/26 | 768 | 769 | 751 | 754 | -3.46% | 289,300 | 294億3706万 | +16.18% | 36.28 | 8.87 |
| 03/25 | 769 | 787 | 758 | 781 | +3.17% | 473,600 | 304億9117万 | +21.84% | 37.58 | 9.19 |
| 03/22 | 732 | 764 | 726 | 757 | +2.99% | 429,600 | 295億5418万 | +19.59% | 36.43 | 8.91 |
| 03/21 | 750 | 753 | 732 | 735 | -2% | 410,200 | 286億9528万 | +17.6% | 35.37 | 8.65 |
| 03/19 | 760 | 779 | 734 | 750 | -3.85% | 1,259,100 | 292億8090万 | +21.16% | 36.09 | 8.83 |
| 03/18 | 720 | 788 | 703 | 780 | +11.43% | 3,154,900 | 304億5213万 | +27.45% | 37.53 | 9.18 |
| 03/15 | 670 | 700 | 669 | 700 | +16.67% | 645,300 | 273億2884万 | +15.89% | 33.68 | 8.24 |
| 03/14 | 614 | 614 | 598 | 600 | -1.32% | 257,900 | 234億2472万 | -0.17% | 28.87 | 7.06 |
| 03/13 | 613 | 619 | 600 | 608 | -0.98% | 168,700 | 237億3704万 | +1% | 29.26 | 7.15 |
| 03/12 | 588 | 614 | 587 | 614 | +4.96% | 158,600 | 239億7129万 | +1.99% | 29.55 | 7.23 |
| 03/11 | 605 | 615 | 583 | 585 | -4.88% | 211,200 | 228億3910万 | -2.82% | 28.15 | 6.88 |
| 03/08 | 606 | 628 | 606 | 615 | +0.65% | 282,800 | 240億1033万 | +1.82% | 29.59 | 7.24 |
| 03/07 | 615 | 617 | 604 | 611 | +0.33% | 107,600 | 238億5417万 | +1.16% | 29.4 | 7.19 |
| 03/06 | 605 | 617 | 597 | 609 | +0.33% | 122,400 | 237億7609万 | +0.66% | 29.31 | 7.17 |
| 03/05 | 610 | 612 | 600 | 607 | -0.33% | 121,400 | 236億9800万 | +0.33% | 29.21 | 7.14 |
| 03/04 | 617 | 620 | 601 | 609 | -0.81% | 172,400 | 237億7609万 | +0.66% | 29.31 | 7.17 |
| 03/01 | 627 | 629 | 606 | 614 | -2.69% | 165,900 | 239億7129万 | +1.32% | 29.55 | 7.23 |
| 02/29 | 629 | 638 | 624 | 631 | 0% | 111,800 | 246億3499万 | +3.95% | 30.36 | 7.43 |
| 02/28 | 636 | 647 | 625 | 631 | -0.32% | 207,800 | 246億3499万 | +4.13% | 30.36 | 7.43 |
| 02/27 | 629 | 635 | 620 | 633 | +1.61% | 164,800 | 247億1307万 | +4.63% | 30.46 | 7.45 |
| 02/26 | 608 | 629 | 592 | 623 | +2.98% | 266,900 | 243億2266万 | +3.15% | 29.98 | 7.33 |
| 02/22 | 607 | 615 | 600 | 605 | 0% | 179,200 | 236億1992万 | +0.17% | 29.11 | 7.12 |
| 02/21 | 577 | 610 | 573 | 605 | +5.03% | 286,300 | 236億1992万 | 0% | 29.11 | 7.12 |
| 02/20 | 586 | 593 | 576 | 576 | -1.03% | 96,100 | 224億8773万 | -4.95% | 27.72 | 6.78 |
| 02/19 | 573 | 596 | 573 | 582 | +1.04% | 119,400 | 227億2197万 | -3.96% | 28.01 | 6.85 |
| 02/16 | 556 | 584 | 556 | 576 | +3.23% | 208,300 | 224億8773万 | -4.95% | 27.72 | 6.78 |
| 02/15 | 559 | 569 | 555 | 558 | -0.53% | 193,100 | 217億8498万 | -7.92% | 26.85 | 6.57 |
| 02/14 | 575 | 580 | 561 | 561 | -4.27% | 215,000 | 219億211万 | -7.43% | 27 | 6.6 |
| 02/13 | 584 | 593 | 581 | 586 | +1.74% | 150,100 | 228億7814万 | -3.14% | 28.2 | 6.9 |
| 02/09 | 578 | 585 | 565 | 576 | -1.71% | 258,400 | 224億8773万 | -4.48% | 27.72 | 6.78 |
| 02/08 | 615 | 617 | 585 | 586 | -5.48% | 357,300 | 228億7814万 | -2.66% | 28.2 | 6.9 |
| 02/07 | 617 | 620 | 607 | 620 | -0.32% | 125,500 | 242億554万 | +3.33% | 29.83 | 7.3 |
| 02/06 | 613 | 624 | 602 | 622 | +1.3% | 169,500 | 242億8362万 | +4.19% | 29.93 | 7.32 |
| 02/05 | 620 | 629 | 612 | 614 | -0.97% | 165,000 | 239億7129万 | +3.54% | 29.55 | 7.23 |
| 02/02 | 626 | 626 | 612 | 620 | -0.32% | 131,900 | 242億554万 | +5.26% | 29.83 | 7.3 |
| 02/01 | 623 | 628 | 618 | 622 | -1.11% | 89,800 | 242億8362万 | +6.32% | 29.93 | 7.32 |
| 01/31 | 626 | 629 | 612 | 629 | +0.32% | 162,000 | 245億5691万 | +8.26% | 43.97 | 7.4 |
| 01/30 | 618 | 635 | 612 | 627 | +2.45% | 215,400 | 244億7883万 | +8.67% | 44.63 | 7.51 |
| 01/29 | 618 | 626 | 612 | 612 | -0.16% | 158,000 | 238億9321万 | +6.62% | 43.57 | 7.33 |
| 01/26 | 619 | 627 | 609 | 613 | -3.16% | 200,900 | 239億3225万 | +7.73% | 43.64 | 7.35 |
| 01/25 | 624 | 633 | 617 | 633 | +1.28% | 165,900 | 247億1307万 | +12.23% | 45.06 | 7.58 |
| 01/24 | 614 | 630 | 613 | 625 | +2.97% | 269,400 | 244億75万 | +11.61% | 44.49 | 7.49 |
| 01/23 | 625 | 628 | 607 | 607 | -2.1% | 253,600 | 236億9800万 | +9.17% | 43.21 | 7.27 |
| 01/22 | 617 | 621 | 605 | 620 | +0.98% | 192,000 | 242億554万 | +12.32% | 44.14 | 7.43 |
| 01/19 | 617 | 629 | 613 | 614 | +0.33% | 274,600 | 239億7129万 | +12.04% | 43.71 | 7.36 |
| 01/18 | 628 | 633 | 600 | 612 | -4.08% | 583,600 | 238億9321万 | +12.5% | 43.57 | 7.33 |
| 01/17 | 626 | 648 | 626 | 638 | +3.57% | 709,700 | 249億828万 | +17.93% | 45.42 | 7.64 |
| 01/16 | 594 | 621 | 594 | 616 | +3.88% | 441,000 | 240億4937万 | +14.71% | 43.85 | 7.38 |
| 01/15 | 589 | 598 | 580 | 593 | +2.24% | 305,000 | 231億5143万 | +11.05% | 42.21 | 7.11 |
| 01/12 | 575 | 587 | 570 | 580 | +0.87% | 307,000 | 226億4389万 | +8.82% | 41.29 | 6.95 |
| 01/11 | 565 | 576 | 558 | 575 | +3.6% | 329,700 | 224億4869万 | +7.88% | 40.93 | 6.89 |
| 01/10 | 538 | 559 | 538 | 555 | +3.16% | 301,000 | 216億6786万 | +4.32% | 39.51 | 6.65 |
| 01/09 | 532 | 547 | 526 | 538 | +3.46% | 320,000 | 210億416万 | +0.94% | 38.3 | 6.45 |
| 01/05 | 548 | 552 | 520 | 520 | -5.28% | 340,100 | 203億142万 | -2.8% | 37.02 | 6.23 |
| 01/04 | 543 | 556 | 526 | 549 | -0.72% | 297,500 | 214億3361万 | +2.04% | 39.08 | 6.58 |
| 2023 |
| 12/29 | 540 | 557 | 540 | 553 | +2.6% | 301,000 | 215億8978万 | +2.41% | 39.37 | 6.63 |
| 12/28 | 516 | 542 | 504 | 539 | +4.46% | 400,200 | 210億4320万 | -0.37% | 38.37 | 6.46 |
| 12/27 | 508 | 517 | 504 | 516 | +0.98% | 299,000 | 201億4525万 | -5.15% | 36.73 | 6.18 |
| 12/26 | 518 | 526 | 509 | 511 | -1.73% | 291,900 | 199億5005万 | -6.58% | 36.38 | 6.12 |
| 12/25 | 535 | 546 | 518 | 520 | -2.99% | 235,300 | 203億142万 | -5.45% | 37.02 | 6.23 |
| 12/22 | 533 | 555 | 533 | 536 | +0.56% | 319,000 | 209億2608万 | -3.07% | 38.16 | 6.42 |
| 12/21 | 530 | 537 | 519 | 533 | -0.56% | 243,400 | 208億895万 | -4.14% | 37.94 | 6.39 |
| 12/20 | 501 | 542 | 500 | 536 | +8.5% | 639,900 | 209億2608万 | -4.11% | 38.16 | 6.42 |
| 12/19 | 488 | 500 | 486 | 494 | +1.23% | 273,200 | 192億8635万 | -11.94% | 35.17 | 5.92 |
| 12/18 | 530 | 530 | 486 | 488 | -7.92% | 585,800 | 190億5210万 | -13.63% | 34.74 | 5.85 |
| 12/15 | 500 | 541 | 493 | 530 | +1.53% | 732,700 | 206億9183万 | -6.85% | 37.73 | 6.35 |
| 12/14 | 525 | 537 | 517 | 522 | +0.38% | 395,800 | 203億7950万 | -8.9% | 37.16 | 6.25 |
| 12/13 | 515 | 523 | 514 | 520 | +0.78% | 295,300 | 203億142万 | -9.88% | 37.02 | 6.23 |
| 12/12 | 523 | 524 | 511 | 516 | -0.39% | 249,000 | 201億4525万 | -11.03% | 36.73 | 6.18 |
| 12/11 | 521 | 524 | 514 | 518 | 0% | 220,800 | 202億2334万 | -11.15% | 36.87 | 6.21 |
| 12/08 | 530 | 540 | 514 | 518 | -3.9% | 356,800 | 202億2334万 | -11.6% | 36.87 | 6.21 |
| 12/07 | 558 | 560 | 538 | 539 | -3.92% | 286,600 | 210億4320万 | -8.33% | 38.37 | 6.46 |
| 12/06 | 560 | 568 | 558 | 561 | 0% | 156,500 | 219億211万 | -4.92% | 39.94 | 6.72 |
| 12/05 | 566 | 578 | 560 | 561 | -1.41% | 169,000 | 219億211万 | -4.92% | 39.94 | 6.72 |
| 12/04 | 564 | 573 | 563 | 569 | +0.89% | 204,300 | 222億1444万 | -3.72% | 40.5 | 6.82 |
| 12/01 | 582 | 584 | 564 | 564 | -3.26% | 266,800 | 220億1923万 | -4.57% | 40.15 | 6.76 |
| 11/30 | 589 | 595 | 583 | 583 | -1.02% | 108,000 | 227億6101万 | -1.52% | 41.5 | 6.99 |
| 11/29 | 585 | 596 | 585 | 589 | +0.34% | 123,300 | 229億9526万 | -0.67% | 41.93 | 7.06 |
| 11/28 | 590 | 592 | 580 | 587 | -0.51% | 163,800 | 229億1718万 | -0.84% | 41.79 | 7.03 |
| 11/27 | 595 | 607 | 586 | 590 | -0.51% | 194,900 | 230億3430万 | -0.34% | 42 | 7.07 |
| 11/24 | 596 | 601 | 592 | 593 | -0.34% | 109,400 | 231億5143万 | +0.17% | 42.21 | 7.11 |
| 11/22 | 602 | 603 | 592 | 595 | -1.33% | 221,100 | 232億2951万 | +0.68% | 42.36 | 7.13 |
| 11/21 | 596 | 606 | 592 | 603 | +2.2% | 230,600 | 235億4184万 | +2.2% | 42.93 | 7.23 |
| 11/20 | 590 | 595 | 587 | 590 | -0.17% | 247,200 | 230億3430万 | +0.34% | 42 | 7.07 |
| 11/17 | 606 | 607 | 588 | 591 | -3.9% | 395,500 | 230億7334万 | +0.51% | 42.07 | 7.08 |
| 11/16 | 597 | 621 | 595 | 615 | +2.33% | 215,900 | 240億1033万 | +4.59% | 43.78 | 7.37 |
| 11/15 | 599 | 622 | 597 | 601 | +2.04% | 499,800 | 234億6376万 | +2.56% | 42.78 | 7.2 |
| 11/14 | 599 | 603 | 589 | 589 | -1.17% | 135,600 | 229億9526万 | +0.51% | 41.93 | 7.06 |
| 11/13 | 592 | 603 | 592 | 596 | +0.17% | 116,200 | 232億6855万 | +1.71% | 42.43 | 7.14 |
| 11/10 | 606 | 608 | 588 | 595 | -3.41% | 267,900 | 232億2951万 | +1.71% | 42.36 | 7.13 |
| 11/09 | 617 | 619 | 603 | 616 | -0.16% | 158,500 | 240億4937万 | +5.48% | 43.85 | 7.38 |
| 11/08 | 606 | 619 | 605 | 617 | +2.49% | 301,600 | 240億8842万 | +5.83% | 43.92 | 7.39 |
| 11/07 | 605 | 610 | 592 | 602 | 0% | 198,400 | 235億280万 | +3.26% | 42.85 | 7.21 |
| 11/06 | 601 | 607 | 598 | 602 | +1.86% | 227,700 | 235億280万 | +3.08% | 42.85 | 7.21 |
| 11/02 | 568 | 592 | 568 | 591 | +4.05% | 269,300 | 230億7334万 | +1.2% | 42.07 | 7.08 |
| 11/01 | 585 | 587 | 568 | 568 | -1.73% | 176,500 | 221億7540万 | -2.91% | 40.43 | 6.81 |
