PER
2023/10/10～2024/03/07
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 |
| 03/07 | 866 | 869 | 826 | 828 | -2.82% | 195,400 | 63億3386万 | +13.58% | 10.57 | 1.71 |
| 03/06 | 830 | 867 | 822 | 852 | +2.53% | 396,700 | 65億1745万 | +17.68% | 10.88 | 1.76 |
| 03/05 | 791 | 831 | 785 | 831 | +6.27% | 523,400 | 63億5681万 | +15.74% | 10.61 | 1.72 |
| 03/04 | 776 | 799 | 775 | 782 | +1.43% | 157,900 | 59億8198万 | +9.83% | 9.99 | 1.62 |
| 03/01 | 790 | 790 | 770 | 771 | -2.65% | 159,400 | 58億9784万 | +8.74% | 9.85 | 1.59 |
| 02/29 | 801 | 814 | 765 | 792 | +0.51% | 569,300 | 60億5848万 | +12.18% | 10.11 | 1.64 |
| 02/28 | 800 | 803 | 780 | 788 | -1.87% | 231,800 | 60億2788万 | +12.09% | 10.06 | 1.63 |
| 02/27 | 770 | 807 | 756 | 803 | +3.61% | 374,500 | 61億4262万 | +14.71% | 10.25 | 1.66 |
| 02/26 | 713 | 779 | 700 | 775 | +10.24% | 716,200 | 59億2844万 | +11.35% | 9.9 | 1.6 |
| 02/22 | 706 | 711 | 698 | 703 | +1.44% | 173,700 | 53億7766万 | +1.44% | 8.98 | 1.45 |
| 02/21 | 703 | 706 | 691 | 693 | -2.39% | 89,900 | 53億117万 | 0% | 8.85 | 1.43 |
| 02/20 | 724 | 724 | 695 | 710 | -1.53% | 249,500 | 54億3121万 | +1.87% | 9.07 | 1.47 |
| 02/19 | 655 | 722 | 652 | 721 | +10.75% | 325,400 | 55億1536万 | +2.85% | 9.21 | 1.49 |
| 02/16 | 648 | 660 | 642 | 651 | +1.4% | 58,400 | 49億7988万 | -7.53% | 8.31 | 1.34 |
| 02/15 | 664 | 665 | 642 | 642 | -2.43% | 102,000 | 49億1104万 | -9.58% | 8.2 | 1.33 |
| 02/14 | 659 | 675 | 653 | 658 | -0.3% | 76,200 | 50億3343万 | -8.1% | 8.4 | 1.36 |
| 02/13 | 675 | 686 | 653 | 660 | -2.65% | 169,000 | 50億4873万 | -8.33% | 8.43 | 1.36 |
| 02/09 | 684 | 690 | 678 | 678 | -1.74% | 102,100 | 51億8642万 | -6.35% | 8.66 | 1.4 |
| 02/08 | 698 | 699 | 678 | 690 | -0.72% | 77,400 | 52億7822万 | -4.96% | 8.81 | 1.43 |
| 02/07 | 702 | 702 | 689 | 695 | -1% | 79,700 | 53億1647万 | -4.66% | 8.88 | 1.44 |
| 02/06 | 711 | 714 | 699 | 702 | -0.57% | 59,300 | 53億7001万 | -3.84% | 8.96 | 1.45 |
| 02/05 | 721 | 723 | 704 | 706 | -1.53% | 85,500 | 54億61万 | -3.55% | 9.02 | 1.46 |
| 02/02 | 711 | 723 | 707 | 717 | +1.99% | 109,900 | 54億8476万 | -2.05% | 9.16 | 1.48 |
| 02/01 | 692 | 709 | 687 | 703 | +2.93% | 164,000 | 53億7766万 | -3.96% | 8.98 | 1.45 |
| 01/31 | 685 | 686 | 672 | 683 | -1.44% | 102,000 | 52億2467万 | -6.82% | 8.72 | 1.41 |
| 01/30 | 699 | 699 | 689 | 693 | -0.86% | 49,200 | 53億117万 | -5.59% | 8.85 | 1.43 |
| 01/29 | 687 | 700 | 683 | 699 | +1.75% | 93,200 | 53億4707万 | -5.03% | 8.93 | 1.44 |
| 01/26 | 692 | 700 | 685 | 687 | -1.29% | 80,700 | 52億5527万 | -6.91% | 8.77 | 1.42 |
| 01/25 | 697 | 700 | 686 | 696 | -1.14% | 82,200 | 53億2412万 | -5.95% | 8.89 | 1.44 |
| 01/24 | 706 | 710 | 695 | 704 | -0.28% | 98,800 | 53億8531万 | -5.12% | 8.99 | 1.45 |
| 01/23 | 724 | 724 | 703 | 706 | -2.22% | 118,200 | 54億61万 | -5.11% | 9.02 | 1.46 |
| 01/22 | 723 | 724 | 711 | 722 | +3.14% | 226,000 | 55億2301万 | -3.22% | 9.22 | 1.49 |
| 01/19 | 705 | 712 | 693 | 700 | -1.27% | 134,300 | 53億5472万 | -6.42% | 8.94 | 1.45 |
| 01/18 | 703 | 712 | 677 | 709 | +1% | 208,200 | 54億2356万 | -5.59% | 9.05 | 1.46 |
| 01/17 | 750 | 750 | 691 | 702 | -11.48% | 701,900 | 53億7001万 | -6.9% | 8.96 | 1.45 |
| 01/16 | 792 | 800 | 787 | 793 | -1.61% | 60,500 | 60億6613万 | +4.62% | 10.13 | 1.64 |
| 01/15 | 800 | 813 | 793 | 806 | +1.13% | 91,600 | 61億6557万 | +6.05% | 10.29 | 1.66 |
| 01/12 | 807 | 808 | 788 | 797 | -0.99% | 110,900 | 60億9673万 | +4.73% | 10.18 | 1.65 |
| 01/11 | 798 | 809 | 783 | 805 | +2.81% | 118,200 | 61億5792万 | +5.37% | 10.28 | 1.66 |
| 01/10 | 788 | 811 | 776 | 783 | +1.29% | 182,100 | 59億8963万 | +2.22% | 10 | 1.62 |
| 01/09 | 756 | 784 | 756 | 773 | +4.6% | 99,000 | 59億1314万 | +0.39% | 9.87 | 1.6 |
| 01/05 | 753 | 755 | 739 | 739 | -1.34% | 31,500 | 56億5305万 | -4.4% | 9.44 | 1.53 |
| 01/04 | 743 | 756 | 730 | 749 | -0.13% | 36,000 | 57億2955万 | -3.73% | 9.57 | 1.55 |
| 2023 |
| 12/29 | 737 | 750 | 735 | 750 | +2.32% | 25,800 | 57億3720万 | -4.09% | 9.58 | 1.39 |
| 12/28 | 731 | 736 | 718 | 733 | 0% | 25,700 | 56億715万 | -6.86% | 9.36 | 1.36 |
| 12/27 | 728 | 740 | 724 | 733 | +1.24% | 47,600 | 56億715万 | -7.57% | 9.36 | 1.36 |
| 12/26 | 722 | 731 | 719 | 724 | +0.14% | 39,900 | 55億3831万 | -9.27% | 9.25 | 1.34 |
| 12/25 | 714 | 729 | 714 | 723 | +0.98% | 36,900 | 55億3066万 | -10.07% | 9.23 | 1.34 |
| 12/22 | 714 | 725 | 710 | 716 | +0.56% | 43,000 | 54億7711万 | -11.5% | 9.14 | 1.33 |
| 12/21 | 720 | 727 | 705 | 712 | -3.13% | 64,200 | 54億4651万 | -12.64% | 9.09 | 1.32 |
| 12/20 | 747 | 747 | 725 | 735 | -1.61% | 64,200 | 56億2245万 | -10.48% | 9.39 | 1.36 |
| 12/19 | 739 | 747 | 728 | 747 | +1.08% | 55,600 | 57億1425万 | -9.56% | 9.54 | 1.39 |
| 12/18 | 743 | 748 | 733 | 739 | -1.34% | 35,400 | 56億5305万 | -11.07% | 9.44 | 1.37 |
| 12/15 | 746 | 759 | 745 | 749 | +0.4% | 26,100 | 57億2955万 | -9.87% | 9.57 | 1.39 |
| 12/14 | 766 | 768 | 744 | 746 | -2.36% | 49,800 | 57億660万 | -10.34% | 9.53 | 1.39 |
| 12/13 | 771 | 773 | 752 | 764 | -0.39% | 45,500 | 58億4429万 | -8.06% | 9.76 | 1.42 |
| 12/12 | 779 | 781 | 766 | 767 | -1.54% | 22,400 | 58億6724万 | -7.7% | 9.79 | 1.42 |
| 12/11 | 792 | 794 | 774 | 779 | +0.26% | 30,500 | 59億5903万 | -6.37% | 9.95 | 1.45 |
| 12/08 | 796 | 802 | 773 | 777 | -3% | 94,100 | 59億4373万 | -6.5% | 9.92 | 1.44 |
| 12/07 | 837 | 837 | 800 | 801 | -4.98% | 78,000 | 61億2732万 | -3.26% | 10.23 | 1.49 |
| 12/06 | 845 | 852 | 839 | 843 | -0.24% | 49,000 | 64億4861万 | +2.31% | 10.77 | 1.57 |
| 12/05 | 867 | 883 | 845 | 845 | -2.65% | 57,000 | 64億6391万 | +3.43% | 10.79 | 1.57 |
| 12/04 | 865 | 876 | 862 | 868 | +0.35% | 35,900 | 66億3985万 | +7.03% | 11.08 | 1.61 |
| 12/01 | 865 | 894 | 857 | 865 | +0.46% | 91,500 | 66億1690万 | +7.59% | 11.05 | 1.61 |
| 11/30 | 862 | 869 | 847 | 861 | -0.35% | 21,300 | 65億8630万 | +7.89% | 11 | 1.6 |
| 11/29 | 850 | 866 | 844 | 864 | +1.65% | 32,500 | 66億925万 | +8.95% | 11.03 | 1.6 |
| 11/28 | 875 | 875 | 845 | 850 | -1.51% | 36,600 | 65億216万 | +7.87% | 10.85 | 1.58 |
| 11/27 | 890 | 894 | 861 | 863 | -1.37% | 31,500 | 66億160万 | +10.08% | 11.02 | 1.6 |
| 11/24 | 868 | 891 | 867 | 875 | +0.81% | 41,300 | 66億9340万 | +12.18% | 11.17 | 1.62 |
| 11/22 | 866 | 880 | 854 | 868 | -0.34% | 38,800 | 66億3985万 | +11.57% | 11.08 | 1.61 |
| 11/21 | 864 | 905 | 864 | 871 | +1.16% | 90,300 | 66億6280万 | +12.1% | 11.12 | 1.62 |
| 11/20 | 863 | 873 | 848 | 861 | -0.35% | 33,000 | 65億8630万 | +11.24% | 11 | 1.6 |
| 11/17 | 837 | 867 | 837 | 864 | +1.77% | 73,300 | 66億925万 | +11.77% | 11.03 | 1.6 |
| 11/16 | 872 | 872 | 837 | 849 | -3.3% | 136,900 | 64億9451万 | +9.83% | 10.84 | 1.58 |
| 11/15 | 866 | 890 | 852 | 878 | +1.5% | 129,100 | 67億1634万 | +13.44% | 11.21 | 1.63 |
| 11/14 | 857 | 909 | 853 | 865 | +0.82% | 265,200 | 66億1690万 | +11.76% | 11.05 | 1.61 |
| 11/13 | 820 | 904 | 819 | 858 | +13.79% | 810,300 | 65億6335万 | +10.85% | 10.96 | 1.59 |
| 11/10 | 759 | 759 | 730 | 754 | -0.66% | 87,900 | 57億6779万 | -2.58% | 9.63 | 1.4 |
| 11/09 | 731 | 759 | 724 | 759 | +3.27% | 38,600 | 58億604万 | -2.32% | 9.69 | 1.41 |
| 11/08 | 762 | 766 | 728 | 735 | -3.42% | 62,500 | 56億2245万 | -5.89% | 9.39 | 1.36 |
| 11/07 | 799 | 799 | 760 | 761 | -2.93% | 69,400 | 58億2134万 | -3.3% | 9.72 | 1.41 |
| 11/06 | 780 | 787 | 747 | 784 | +4.53% | 86,600 | 59億9728万 | -1.13% | 10.01 | 1.46 |
| 11/02 | 716 | 756 | 716 | 750 | +4.17% | 80,000 | 57億3720万 | -6.02% | 9.58 | 1.39 |
| 11/01 | 703 | 720 | 690 | 720 | +5.42% | 74,300 | 55億771万 | -10.56% | 9.19 | 1.34 |
| 10/31 | 671 | 683 | 661 | 683 | +1.49% | 41,300 | 52億2467万 | -15.89% | 8.72 | 1.27 |
| 10/30 | 689 | 693 | 662 | 673 | -3.72% | 66,300 | 51億4818万 | -18.13% | 8.59 | 1.25 |
| 10/27 | 689 | 699 | 679 | 699 | +2.64% | 57,600 | 53億4707万 | -15.99% | 8.93 | 1.3 |
| 10/26 | 704 | 704 | 670 | 681 | -4.76% | 90,600 | 52億937万 | -18.83% | 8.7 | 1.26 |
| 10/25 | 741 | 747 | 715 | 715 | -3.38% | 47,000 | 54億6946万 | -15.68% | 9.13 | 1.33 |
| 10/24 | 736 | 742 | 702 | 740 | +0.54% | 106,000 | 56億6070万 | -13.55% | 9.45 | 1.37 |
| 10/23 | 760 | 763 | 736 | 736 | -3.16% | 45,500 | 56億3010万 | -14.81% | 9.4 | 1.37 |
| 10/20 | 769 | 769 | 738 | 760 | -1.17% | 72,000 | 58億1369万 | -12.94% | 9.71 | 1.41 |
| 10/19 | 805 | 811 | 745 | 769 | -6.11% | 99,900 | 58億8254万 | -12.81% | 9.82 | 1.43 |
| 10/18 | 830 | 830 | 812 | 819 | -1.33% | 14,500 | 62億6502万 | -8.18% | 10.46 | 1.52 |
| 10/17 | 824 | 841 | 816 | 830 | +3.23% | 28,000 | 63億4916万 | -7.16% | 10.6 | 1.54 |
| 10/16 | 826 | 826 | 797 | 804 | -4.51% | 70,100 | 61億5027万 | -10.07% | 10.27 | 1.49 |
| 10/13 | 860 | 867 | 837 | 842 | -3.55% | 59,300 | 64億4096万 | -6.03% | 10.75 | 1.56 |
| 10/12 | 867 | 876 | 855 | 873 | +1.63% | 22,700 | 66億7810万 | -2.57% | 11.15 | 1.62 |
| 10/11 | 912 | 912 | 859 | 859 | -3.48% | 53,200 | 65億7100万 | -3.91% | 10.97 | 1.59 |
| 10/10 | 859 | 892 | 859 | 890 | +4.34% | 63,100 | 68億814万 | -0.34% | 11.37 | 1.65 |
