PER
2023/09/29～2024/02/28
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 |
| 02/28 | 853 | 876 | 852 | 870 | +1.99% | 286,300 | 335億4590万 | +6.62% | 4.22 | 0.61 |
| 02/27 | 848 | 880 | 848 | 853 | +0.59% | 341,400 | 328億9040万 | +4.92% | 4.14 | 0.6 |
| 02/26 | 849 | 865 | 833 | 848 | +1.31% | 307,300 | 326億9761万 | +4.56% | 4.11 | 0.59 |
| 02/22 | 819 | 838 | 811 | 837 | +3.59% | 305,300 | 322億7347万 | +3.46% | 4.06 | 0.59 |
| 02/21 | 820 | 825 | 808 | 808 | -2.18% | 275,500 | 311億5527万 | +0.12% | 3.92 | 0.57 |
| 02/20 | 846 | 847 | 826 | 826 | -2.59% | 245,500 | 318億4932万 | +2.35% | 4.01 | 0.58 |
| 02/19 | 857 | 860 | 841 | 848 | -1.05% | 300,800 | 326億9761万 | +5.08% | 4.11 | 0.59 |
| 02/16 | 822 | 874 | 818 | 857 | +4.64% | 576,300 | 330億4464万 | +6.46% | 4.16 | 0.6 |
| 02/15 | 822 | 831 | 816 | 819 | +2.12% | 236,400 | 315億7941万 | +2.12% | 3.97 | 0.57 |
| 02/14 | 824 | 828 | 797 | 802 | -4.64% | 290,200 | 309億2392万 | +0.25% | 3.89 | 0.56 |
| 02/13 | 844 | 860 | 820 | 841 | +0.48% | 385,500 | 324億2770万 | +5.13% | 4.08 | 0.59 |
| 02/09 | 817 | 856 | 796 | 837 | +1.58% | 775,900 | 322億7347万 | +4.76% | 4.06 | 0.59 |
| 02/08 | 811 | 824 | 777 | 824 | +1.85% | 988,800 | 317億7220万 | +3.26% | 4 | 0.58 |
| 02/07 | 794 | 810 | 788 | 809 | +1.76% | 232,500 | 311億9383万 | +1.51% | 3.93 | 0.57 |
| 02/06 | 792 | 800 | 784 | 795 | -0.25% | 171,600 | 306億5401万 | -0.13% | 3.86 | 0.56 |
| 02/05 | 800 | 800 | 783 | 797 | +1.53% | 255,400 | 307億3113万 | +0.13% | 3.87 | 0.56 |
| 02/02 | 795 | 795 | 779 | 785 | -1.38% | 223,700 | 302億6842万 | -1.38% | 3.81 | 0.55 |
| 02/01 | 801 | 808 | 792 | 796 | -2.09% | 173,000 | 306億9257万 | 0% | 3.86 | 0.56 |
| 01/31 | 797 | 813 | 795 | 813 | +2.01% | 247,900 | 313億4806万 | +2.52% | 3.94 | 0.57 |
| 01/30 | 828 | 828 | 795 | 797 | -4.32% | 373,400 | 307億3113万 | +1.01% | 3.87 | 0.56 |
| 01/29 | 784 | 840 | 783 | 833 | +7.62% | 743,000 | 321億1923万 | +5.84% | 4.04 | 0.58 |
| 01/26 | 785 | 793 | 765 | 774 | -2.76% | 428,700 | 298億4428万 | -1.15% | 3.76 | 0.54 |
| 01/25 | 771 | 807 | 766 | 796 | +3.38% | 710,700 | 306億9257万 | +2.05% | 3.86 | 0.56 |
| 01/24 | 768 | 780 | 760 | 770 | +0.26% | 257,600 | 296億9005万 | -1.03% | 3.74 | 0.54 |
| 01/23 | 791 | 793 | 764 | 768 | -3.52% | 438,300 | 296億1293万 | -0.9% | 3.73 | 0.54 |
| 01/22 | 803 | 804 | 780 | 796 | -1.24% | 370,400 | 306億9257万 | +2.71% | 3.86 | 0.56 |
| 01/19 | 802 | 821 | 795 | 806 | +0.62% | 374,000 | 310億7815万 | +4.13% | 3.91 | 0.57 |
| 01/18 | 783 | 803 | 782 | 801 | +2.04% | 212,500 | 308億8536万 | +3.62% | 3.89 | 0.56 |
| 01/17 | 800 | 810 | 784 | 785 | -2% | 331,300 | 302億6842万 | +1.95% | 3.81 | 0.55 |
| 01/16 | 824 | 824 | 800 | 801 | -3.49% | 344,800 | 308億8536万 | +4.16% | 3.89 | 0.56 |
| 01/15 | 800 | 841 | 800 | 830 | +4.27% | 504,600 | 320億356万 | +8.21% | 4.03 | 0.58 |
| 01/12 | 792 | 798 | 779 | 796 | +2.45% | 268,700 | 306億9257万 | +4.46% | 3.86 | 0.56 |
| 01/11 | 789 | 793 | 774 | 777 | +0.39% | 326,500 | 299億5995万 | +2.37% | 3.77 | 0.54 |
| 01/10 | 800 | 803 | 771 | 774 | -2.4% | 320,000 | 298億4428万 | +2.25% | 3.76 | 0.54 |
| 01/09 | 817 | 817 | 790 | 793 | -2.94% | 466,900 | 305億7689万 | +5.17% | 3.85 | 0.56 |
| 01/05 | 840 | 844 | 817 | 817 | -1.09% | 248,000 | 315億230万 | +8.93% | 3.96 | 0.57 |
| 01/04 | 798 | 838 | 793 | 826 | +4.96% | 572,400 | 318億4932万 | +10.87% | 4.01 | 0.58 |
| 2023 |
| 12/29 | 799 | 799 | 779 | 787 | 0% | 262,300 | 303億4554万 | +6.35% | 3.82 | 0.55 |
| 12/28 | 796 | 802 | 785 | 787 | -2.11% | 140,600 | 303億4554万 | +6.93% | 3.82 | 0.55 |
| 12/27 | 800 | 804 | 783 | 804 | +1.77% | 342,100 | 310億103万 | +9.99% | 3.9 | 0.56 |
| 12/26 | 782 | 795 | 769 | 790 | +1.94% | 376,100 | 304億6122万 | +8.82% | 3.83 | 0.55 |
| 12/25 | 754 | 806 | 753 | 775 | +4.87% | 685,400 | 298億8284万 | +7.49% | 3.76 | 0.54 |
| 12/22 | 720 | 743 | 720 | 739 | +3.36% | 197,400 | 284億9473万 | +2.92% | 3.59 | 0.52 |
| 12/21 | 732 | 732 | 713 | 715 | -3.38% | 166,100 | 275億6933万 | -0.14% | 3.47 | 0.5 |
| 12/20 | 735 | 749 | 727 | 740 | +1.65% | 230,500 | 285億3329万 | +3.5% | 3.59 | 0.52 |
| 12/19 | 713 | 728 | 705 | 728 | +2.97% | 224,900 | 280億7059万 | +1.96% | 3.53 | 0.51 |
| 12/18 | 724 | 724 | 703 | 707 | -4.07% | 276,500 | 272億6086万 | -0.7% | 3.43 | 0.5 |
| 12/15 | 721 | 740 | 713 | 737 | +5.14% | 281,900 | 284億1761万 | +3.66% | 3.58 | 0.52 |
| 12/14 | 760 | 761 | 701 | 701 | -8.13% | 470,600 | 270億2951万 | -0.85% | 3.4 | 0.49 |
| 12/13 | 771 | 776 | 752 | 763 | -2.05% | 328,900 | 294億2014万 | +8.69% | 3.7 | 0.53 |
| 12/12 | 777 | 807 | 771 | 779 | +1.43% | 537,900 | 300億3707万 | +11.93% | 3.78 | 0.55 |
| 12/11 | 744 | 769 | 744 | 768 | +6.52% | 249,000 | 296億1293万 | +11.47% | 3.73 | 0.54 |
| 12/08 | 765 | 767 | 721 | 721 | -7.21% | 421,200 | 278億68万 | +5.56% | 3.5 | 0.51 |
| 12/07 | 738 | 785 | 738 | 777 | +4.72% | 499,800 | 299億5995万 | +14.43% | 3.77 | 0.54 |
| 12/06 | 705 | 742 | 705 | 742 | +4.51% | 241,200 | 286億1041万 | +10.42% | 3.6 | 0.52 |
| 12/05 | 723 | 724 | 709 | 710 | -2.2% | 130,800 | 273億7653万 | +6.61% | 3.44 | 0.5 |
| 12/04 | 706 | 732 | 706 | 726 | +2.54% | 207,500 | 279億9347万 | +9.67% | 3.52 | 0.51 |
| 12/01 | 712 | 715 | 701 | 708 | +0.28% | 92,200 | 272億9942万 | +7.93% | 3.44 | 0.5 |
| 11/30 | 685 | 706 | 684 | 706 | +3.07% | 159,500 | 272億2230万 | +8.45% | 3.43 | 0.49 |
| 11/29 | 688 | 699 | 684 | 685 | -2.56% | 140,000 | 264億1257万 | +6.04% | 3.32 | 0.48 |
| 11/28 | 693 | 728 | 693 | 703 | +1.74% | 309,900 | 271億663万 | +9.5% | 3.41 | 0.49 |
| 11/27 | 702 | 706 | 691 | 691 | -0.29% | 119,800 | 266億4392万 | +8.31% | 3.35 | 0.48 |
| 11/24 | 682 | 698 | 680 | 693 | +2.82% | 150,900 | 267億2104万 | +9.48% | 3.36 | 0.49 |
| 11/22 | 664 | 679 | 663 | 674 | +1.81% | 92,900 | 259億8843万 | +6.98% | 3.27 | 0.47 |
| 11/21 | 668 | 670 | 652 | 662 | -1.78% | 223,000 | 255億2573万 | +5.58% | 3.21 | 0.46 |
| 11/20 | 690 | 694 | 674 | 674 | -2.88% | 206,000 | 259億8843万 | +8.01% | 3.27 | 0.47 |
| 11/17 | 685 | 694 | 681 | 694 | 0% | 104,000 | 267億5960万 | +11.76% | 3.37 | 0.49 |
| 11/16 | 688 | 700 | 684 | 694 | -0.14% | 139,500 | 267億5960万 | +12.3% | 3.37 | 0.49 |
| 11/15 | 709 | 709 | 691 | 695 | -0.71% | 202,500 | 267億9816万 | +13.01% | 3.37 | 0.49 |
| 11/14 | 695 | 710 | 682 | 700 | +2.19% | 236,300 | 269億9095万 | +14.38% | 3.4 | 0.49 |
| 11/13 | 672 | 695 | 672 | 685 | +1.33% | 252,700 | 264億1257万 | +12.66% | 3.32 | 0.48 |
| 11/10 | 650 | 676 | 626 | 676 | +5.62% | 463,200 | 260億6555万 | +11.92% | 3.28 | 0.47 |
| 11/09 | 599 | 646 | 587 | 640 | +9.97% | 469,600 | 246億7744万 | +6.49% | 3.11 | 0.45 |
| 11/08 | 604 | 606 | 578 | 582 | -4.12% | 186,500 | 224億4105万 | -3.16% | 2.82 | 0.41 |
| 11/07 | 622 | 622 | 606 | 607 | -2.1% | 102,800 | 234億501万 | +0.33% | 2.95 | 0.43 |
| 11/06 | 627 | 628 | 617 | 620 | +0.32% | 124,200 | 239億627万 | +1.97% | 3.01 | 0.43 |
| 11/02 | 615 | 625 | 613 | 618 | +0.65% | 117,900 | 238億2915万 | +1.15% | 3 | 0.43 |
| 11/01 | 613 | 615 | 605 | 614 | +2.85% | 107,200 | 236億7492万 | 0% | 2.98 | 0.43 |
| 10/31 | 590 | 597 | 582 | 597 | +1.19% | 118,200 | 230億1942万 | -3.24% | 2.9 | 0.42 |
| 10/30 | 599 | 602 | 585 | 590 | -2.48% | 312,700 | 227億4951万 | -4.99% | 2.86 | 0.41 |
| 10/27 | 598 | 605 | 597 | 605 | +2.89% | 103,200 | 233億2789万 | -3.2% | 2.94 | 0.42 |
| 10/26 | 586 | 599 | 586 | 588 | -0.51% | 119,300 | 226億7240万 | -6.37% | 2.85 | 0.41 |
| 10/25 | 592 | 597 | 588 | 591 | +1.55% | 122,100 | 227億8807万 | -6.49% | 2.87 | 0.41 |
| 10/24 | 584 | 591 | 563 | 582 | -0.34% | 145,300 | 224億4105万 | -8.49% | 2.82 | 0.41 |
| 10/23 | 583 | 600 | 582 | 584 | -0.17% | 165,900 | 225億1816万 | -8.89% | 2.83 | 0.41 |
| 10/20 | 588 | 590 | 579 | 585 | 0% | 83,900 | 225億5672万 | -9.16% | 2.84 | 0.41 |
| 10/19 | 592 | 595 | 583 | 585 | -2.17% | 79,700 | 225億5672万 | -9.3% | 2.84 | 0.41 |
| 10/18 | 599 | 605 | 589 | 598 | -0.17% | 99,400 | 230億5798万 | -7.57% | 2.9 | 0.42 |
| 10/17 | 600 | 611 | 595 | 599 | +0.67% | 90,900 | 230億9654万 | -7.56% | 2.91 | 0.42 |
| 10/16 | 602 | 608 | 594 | 595 | -1.49% | 92,100 | 229億4231万 | -8.46% | 2.89 | 0.42 |
| 10/13 | 612 | 620 | 601 | 604 | -1.95% | 135,600 | 232億8933万 | -7.22% | 2.93 | 0.42 |
| 10/12 | 617 | 619 | 612 | 616 | -0.65% | 107,500 | 237億5204万 | -5.67% | 2.99 | 0.43 |
| 10/11 | 629 | 636 | 619 | 620 | -0.64% | 157,300 | 239億627万 | -5.2% | 3.01 | 0.43 |
| 10/10 | 605 | 631 | 605 | 624 | +6.3% | 293,200 | 240億6050万 | -4.73% | 3.03 | 0.44 |
| 10/06 | 588 | 593 | 573 | 587 | 0% | 240,200 | 226億3384万 | -10.52% | 2.85 | 0.41 |
| 10/05 | 600 | 601 | 583 | 587 | -1.84% | 291,900 | 226億3384万 | -10.79% | 2.85 | 0.41 |
| 10/04 | 633 | 634 | 597 | 598 | -7.43% | 377,700 | 230億5798万 | -9.39% | 2.9 | 0.42 |
| 10/03 | 669 | 669 | 646 | 646 | -4.15% | 163,600 | 249億879万 | -2.42% | 3.13 | 0.45 |
| 10/02 | 694 | 701 | 674 | 674 | -1.61% | 131,400 | 259億8843万 | +1.97% | 3.27 | 0.47 |
| 09/29 | 702 | 708 | 683 | 685 | -2.42% | 158,500 | 264億1257万 | +3.95% | 3.32 | 0.48 |
