PER
2023/10/02～2024/02/29
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 |
| 02/29 | 695 | 695 | 686 | 692 | +0.14% | 7,300 | 56億5810万 | -1% | 5.27 | 0.65 |
| 02/28 | 692 | 696 | 691 | 691 | -0.58% | 3,800 | 56億4992万 | -1.29% | 5.26 | 0.65 |
| 02/27 | 690 | 695 | 688 | 695 | +0.72% | 5,800 | 56億8263万 | -0.71% | 5.29 | 0.65 |
| 02/26 | 682 | 691 | 682 | 690 | +1.17% | 5,500 | 56億4175万 | -1.43% | 5.25 | 0.65 |
| 02/22 | 680 | 707 | 680 | 682 | -0.58% | 9,800 | 55億7634万 | -2.71% | 5.19 | 0.64 |
| 02/21 | 677 | 686 | 670 | 686 | 0% | 6,200 | 56億904万 | -2.14% | 5.22 | 0.64 |
| 02/20 | 689 | 690 | 678 | 686 | +1.03% | 3,200 | 56億904万 | -2.28% | 5.22 | 0.64 |
| 02/19 | 685 | 695 | 671 | 679 | -0.88% | 11,300 | 55億5181万 | -3.28% | 5.17 | 0.64 |
| 02/16 | 699 | 699 | 681 | 685 | -1.44% | 8,700 | 56億86万 | -2.56% | 5.21 | 0.64 |
| 02/15 | 700 | 702 | 688 | 695 | -0.86% | 13,000 | 56億8263万 | -1.28% | 5.29 | 0.65 |
| 02/14 | 703 | 704 | 694 | 701 | +0.14% | 11,000 | 57億3169万 | -0.43% | 5.34 | 0.66 |
| 02/13 | 695 | 705 | 693 | 700 | +0.57% | 13,300 | 57億2351万 | -0.57% | 5.33 | 0.66 |
| 02/09 | 703 | 707 | 696 | 696 | -1% | 11,900 | 56億9081万 | -1.14% | 5.3 | 0.65 |
| 02/08 | 699 | 704 | 695 | 703 | +0.57% | 9,500 | 57億4804万 | -0.28% | 5.35 | 0.66 |
| 02/07 | 701 | 705 | 699 | 699 | -0.29% | 1,500 | 57億1533万 | -0.71% | 5.32 | 0.66 |
| 02/06 | 702 | 704 | 697 | 701 | -0.14% | 2,700 | 57億3169万 | -0.28% | 5.34 | 0.66 |
| 02/05 | 701 | 707 | 699 | 702 | +0.29% | 3,200 | 57億3986万 | +0.14% | 5.34 | 0.66 |
| 02/02 | 710 | 710 | 700 | 700 | -1.41% | 8,700 | 57億2351万 | +0.14% | 5.33 | 0.66 |
| 02/01 | 716 | 716 | 703 | 710 | -0.84% | 3,100 | 58億528万 | +1.87% | 5.4 | 0.67 |
| 01/31 | 714 | 716 | 708 | 716 | +0.14% | 3,200 | 58億5433万 | +2.87% | 5.3 | 0.67 |
| 01/30 | 721 | 726 | 709 | 715 | -2.19% | 13,600 | 58億4616万 | +2.88% | 5.29 | 0.67 |
| 01/29 | 720 | 738 | 719 | 731 | +2.38% | 27,200 | 59億7698万 | +5.33% | 5.41 | 0.69 |
| 01/26 | 719 | 719 | 710 | 714 | +0.85% | 11,700 | 58億3798万 | +3.18% | 5.29 | 0.67 |
| 01/25 | 702 | 712 | 702 | 708 | +0.43% | 9,500 | 57億8892万 | +2.46% | 5.24 | 0.66 |
| 01/24 | 703 | 705 | 701 | 705 | +0.28% | 2,500 | 57億6439万 | +2.17% | 5.22 | 0.66 |
| 01/23 | 706 | 706 | 701 | 703 | -0.28% | 5,700 | 57億4804万 | +1.88% | 5.2 | 0.66 |
| 01/22 | 705 | 705 | 700 | 705 | +0.71% | 5,200 | 57億6439万 | +2.32% | 5.22 | 0.66 |
| 01/19 | 697 | 703 | 696 | 700 | +0.72% | 4,900 | 57億2351万 | +1.6% | 5.18 | 0.66 |
| 01/18 | 694 | 696 | 694 | 695 | +0.14% | 1,700 | 56億8263万 | +0.72% | 5.14 | 0.65 |
| 01/17 | 698 | 708 | 693 | 694 | -0.86% | 11,500 | 56億7445万 | +0.29% | 5.14 | 0.65 |
| 01/16 | 703 | 703 | 700 | 700 | -0.43% | 1,900 | 57億2351万 | +0.72% | 5.18 | 0.66 |
| 01/15 | 700 | 705 | 700 | 703 | +1.01% | 13,300 | 57億4804万 | +0.72% | 5.2 | 0.66 |
| 01/12 | 699 | 702 | 693 | 696 | 0% | 12,800 | 56億9081万 | -0.57% | 5.15 | 0.65 |
| 01/11 | 701 | 706 | 692 | 696 | +0.14% | 17,800 | 56億9081万 | -0.85% | 5.15 | 0.65 |
| 01/10 | 700 | 707 | 695 | 695 | -1.97% | 22,900 | 56億8263万 | -1.28% | 5.14 | 0.65 |
| 01/09 | 709 | 713 | 709 | 709 | +0.28% | 6,700 | 57億9710万 | +0.28% | 5.25 | 0.67 |
| 01/05 | 707 | 710 | 703 | 707 | 0% | 7,500 | 57億8075万 | -0.28% | 5.23 | 0.66 |
| 01/04 | 688 | 708 | 678 | 707 | +3.51% | 21,300 | 57億8075万 | -0.56% | 5.23 | 0.66 |
| 2023 |
| 12/29 | 674 | 688 | 674 | 683 | +2.25% | 18,200 | 55億8451万 | -4.21% | 5.06 | 0.64 |
| 12/28 | 657 | 669 | 657 | 668 | +2.14% | 8,500 | 54億6186万 | -6.7% | 4.94 | 0.63 |
| 12/27 | 651 | 666 | 651 | 654 | -0.76% | 56,300 | 53億4739万 | -9.17% | 4.84 | 0.61 |
| 12/26 | 663 | 669 | 655 | 659 | -0.6% | 35,100 | 53億8828万 | -8.98% | 4.88 | 0.62 |
| 12/25 | 679 | 686 | 655 | 663 | -2.36% | 51,200 | 54億2098万 | -8.8% | 4.91 | 0.62 |
| 12/22 | 675 | 681 | 671 | 679 | -0.15% | 32,900 | 55億5181万 | -6.73% | 5.03 | 0.64 |
| 12/21 | 683 | 691 | 677 | 680 | -1.59% | 23,200 | 55億5998万 | -6.72% | 5.03 | 0.64 |
| 12/20 | 686 | 691 | 686 | 691 | +0.73% | 10,500 | 56億4992万 | -5.47% | 5.12 | 0.65 |
| 12/19 | 683 | 692 | 683 | 686 | +0.44% | 8,500 | 56億904万 | -6.16% | 5.08 | 0.64 |
| 12/18 | 689 | 689 | 680 | 683 | -1.3% | 14,600 | 55億8451万 | -6.82% | 5.06 | 0.64 |
| 12/15 | 689 | 695 | 689 | 692 | +0.29% | 3,400 | 56億5810万 | -5.72% | 5.12 | 0.65 |
| 12/14 | 702 | 702 | 690 | 690 | -1.71% | 8,900 | 56億4175万 | -6.12% | 5.11 | 0.65 |
| 12/13 | 705 | 707 | 695 | 702 | -0.43% | 9,900 | 57億3986万 | -4.75% | 5.2 | 0.66 |
| 12/12 | 706 | 716 | 701 | 705 | -1.12% | 17,600 | 57億6439万 | -4.47% | 5.22 | 0.66 |
| 12/11 | 752 | 752 | 704 | 713 | -5.56% | 55,800 | 58億2981万 | -3.52% | 5.28 | 0.67 |
| 12/08 | 768 | 768 | 752 | 755 | -1.69% | 20,000 | 61億7322万 | +2.17% | 5.59 | 0.71 |
| 12/07 | 753 | 770 | 753 | 768 | +1.05% | 45,700 | 62億7951万 | +4.21% | 5.69 | 0.72 |
| 12/06 | 755 | 760 | 747 | 760 | +0.66% | 23,400 | 62億1410万 | +3.54% | 5.63 | 0.71 |
| 12/05 | 748 | 758 | 737 | 755 | +0.8% | 13,500 | 61億7322万 | +3.14% | 5.59 | 0.71 |
| 12/04 | 767 | 767 | 746 | 749 | -0.53% | 12,800 | 61億2416万 | +2.74% | 5.54 | 0.7 |
| 12/01 | 761 | 762 | 750 | 753 | -0.92% | 10,800 | 61億5686万 | +3.43% | 5.57 | 0.71 |
| 11/30 | 754 | 760 | 744 | 760 | +0.26% | 7,000 | 62億1410万 | +4.68% | 5.63 | 0.71 |
| 11/29 | 767 | 767 | 751 | 758 | -0.92% | 9,600 | 61億9775万 | +4.84% | 5.61 | 0.71 |
| 11/28 | 757 | 767 | 754 | 765 | +0.66% | 4,600 | 62億5498万 | +6.1% | 5.66 | 0.72 |
| 11/27 | 771 | 774 | 760 | 760 | -0.26% | 5,500 | 62億1410万 | +5.7% | 5.63 | 0.71 |
| 11/24 | 758 | 769 | 758 | 762 | +0.53% | 7,100 | 62億3045万 | +6.13% | 5.64 | 0.72 |
| 11/22 | 751 | 758 | 730 | 758 | +0.93% | 13,300 | 61億9775万 | +5.72% | 5.61 | 0.71 |
| 11/21 | 727 | 755 | 727 | 751 | +3.59% | 21,000 | 61億4051万 | +5.03% | 5.56 | 0.7 |
| 11/20 | 712 | 730 | 712 | 725 | +2.26% | 8,300 | 59億2792万 | +1.4% | 5.37 | 0.68 |
| 11/17 | 693 | 715 | 693 | 709 | +0.28% | 10,000 | 57億9710万 | -0.84% | 5.25 | 0.67 |
| 11/16 | 714 | 722 | 707 | 707 | -1.12% | 3,700 | 57億8075万 | -1.26% | 5.23 | 0.66 |
| 11/15 | 717 | 718 | 703 | 715 | +1.85% | 7,900 | 58億4616万 | -0.28% | 5.29 | 0.67 |
| 11/14 | 715 | 715 | 699 | 702 | -2.5% | 10,800 | 57億3986万 | -2.09% | 5.2 | 0.66 |
| 11/13 | 722 | 722 | 715 | 720 | -0.28% | 1,500 | 58億8704万 | +0.28% | 5.33 | 0.68 |
| 11/10 | 722 | 722 | 722 | 722 | 0% | 800 | 59億339万 | +0.7% | 5.34 | 0.68 |
| 11/09 | 726 | 728 | 722 | 722 | -0.55% | 2,600 | 59億339万 | +0.84% | 5.34 | 0.68 |
| 11/08 | 728 | 728 | 718 | 726 | -0.14% | 3,000 | 59億3610万 | +1.26% | 5.37 | 0.68 |
| 11/07 | 735 | 735 | 718 | 727 | -1.09% | 3,800 | 59億4428万 | +1.25% | 5.38 | 0.68 |
| 11/06 | 717 | 739 | 717 | 735 | +4.11% | 12,000 | 60億969万 | +2.08% | 5.44 | 0.69 |
| 11/02 | 703 | 718 | 700 | 706 | +0.57% | 2,600 | 57億7257万 | -2.22% | 5.23 | 0.66 |
| 11/01 | 724 | 724 | 701 | 702 | -0.99% | 4,400 | 57億3986万 | -3.17% | 5.2 | 0.66 |
| 10/31 | 697 | 709 | 690 | 709 | +2.16% | 9,900 | 57億9710万 | -2.61% | 5.25 | 0.67 |
| 10/30 | 702 | 703 | 690 | 694 | -0.86% | 9,300 | 56億7445万 | -5.06% | 5.14 | 0.65 |
| 10/27 | 706 | 706 | 697 | 700 | -0.14% | 12,700 | 57億2351万 | -4.76% | 5.18 | 0.66 |
| 10/26 | 702 | 716 | 697 | 701 | -0.71% | 7,700 | 57億3169万 | -5.01% | 5.19 | 0.66 |
| 10/25 | 713 | 713 | 706 | 706 | +0.14% | 1,500 | 57億7257万 | -4.85% | 5.23 | 0.66 |
| 10/24 | 702 | 706 | 686 | 705 | +0.28% | 18,100 | 57億6439万 | -5.5% | 5.22 | 0.66 |
| 10/23 | 713 | 713 | 702 | 703 | -1.68% | 4,000 | 57億4804万 | -6.27% | 5.2 | 0.66 |
| 10/20 | 725 | 725 | 715 | 715 | -2.05% | 1,600 | 58億4616万 | -5.17% | 5.29 | 0.67 |
| 10/19 | 716 | 730 | 711 | 730 | 0% | 3,800 | 59億6880万 | -3.57% | 5.4 | 0.68 |
| 10/18 | 731 | 731 | 730 | 730 | +0.69% | 700 | 59億6880万 | -3.95% | 5.4 | 0.68 |
| 10/17 | 728 | 734 | 719 | 725 | -0.41% | 3,000 | 59億2792万 | -4.98% | 5.37 | 0.68 |
| 10/16 | 725 | 732 | 718 | 728 | -0.68% | 4,400 | 59億5245万 | -5.45% | 5.39 | 0.68 |
| 10/13 | 740 | 748 | 723 | 733 | -0.27% | 11,000 | 59億9333万 | -5.66% | 5.43 | 0.69 |
| 10/12 | 725 | 738 | 725 | 735 | +1.1% | 12,900 | 60億969万 | -6.25% | 5.44 | 0.69 |
| 10/11 | 721 | 727 | 718 | 727 | +0.69% | 6,700 | 59億4428万 | -7.97% | 5.38 | 0.68 |
| 10/10 | 720 | 730 | 716 | 722 | +0.56% | 7,100 | 59億339万 | -9.3% | 5.34 | 0.68 |
| 10/06 | 712 | 723 | 710 | 718 | +0.84% | 7,000 | 58億7069万 | -10.47% | 5.32 | 0.67 |
| 10/05 | 695 | 718 | 693 | 712 | +2.89% | 20,300 | 58億2163万 | -11.88% | 5.27 | 0.67 |
| 10/04 | 705 | 716 | 691 | 692 | -6.36% | 47,700 | 56億5810万 | -14.99% | 5.12 | 0.65 |
| 10/03 | 757 | 757 | 730 | 739 | -2.25% | 34,800 | 60億4239万 | -9.99% | 5.47 | 0.69 |
| 10/02 | 779 | 779 | 750 | 756 | -2.45% | 26,200 | 61億8139万 | -8.47% | 5.6 | 0.71 |
