PER
2023/11/16～2024/04/15
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 |
| 04/15 | 556 | 560 | 553 | 555 | -1.77% | 122,500 | 165億8016万 | +0.54% | 19.29 | 0.52 |
| 04/12 | 570 | 575 | 564 | 565 | -1.22% | 98,600 | 168億7891万 | +2.54% | 19.64 | 0.53 |
| 04/11 | 563 | 578 | 559 | 572 | +1.24% | 221,400 | 170億8803万 | +4.19% | 19.88 | 0.53 |
| 04/10 | 572 | 574 | 564 | 565 | -1.22% | 104,000 | 168億7891万 | +3.29% | 19.64 | 0.53 |
| 04/09 | 568 | 575 | 564 | 572 | +1.78% | 133,600 | 170億8803万 | +4.76% | 19.88 | 0.53 |
| 04/08 | 556 | 567 | 556 | 562 | +1.81% | 138,600 | 167億8928万 | +3.31% | 19.54 | 0.53 |
| 04/05 | 550 | 554 | 546 | 552 | -0.9% | 84,700 | 164億9054万 | +2.03% | 19.19 | 0.52 |
| 04/04 | 560 | 562 | 551 | 557 | -0.18% | 142,800 | 166億3991万 | +3.34% | 19.36 | 0.52 |
| 04/03 | 560 | 565 | 555 | 558 | -0.89% | 253,800 | 166億6979万 | +3.91% | 19.4 | 0.52 |
| 04/02 | 575 | 576 | 561 | 563 | -1.75% | 196,900 | 168億1916万 | +5.43% | 19.57 | 0.53 |
| 04/01 | 599 | 599 | 573 | 573 | -3.7% | 420,800 | 171億1790万 | +7.91% | 19.92 | 0.54 |
| 03/29 | 566 | 595 | 566 | 595 | +4.2% | 337,900 | 177億7513万 | +12.69% | 20.68 | 0.56 |
| 03/28 | 577 | 577 | 568 | 571 | -0.87% | 277,100 | 170億5815万 | +8.97% | 19.85 | 0.53 |
| 03/27 | 563 | 585 | 561 | 576 | +3.41% | 574,600 | 172億752万 | +10.56% | 20.02 | 0.54 |
| 03/26 | 543 | 557 | 543 | 557 | +2.39% | 290,800 | 166億3991万 | +7.32% | 19.36 | 0.52 |
| 03/25 | 540 | 547 | 537 | 544 | +1.12% | 161,100 | 162億5155万 | +5.43% | 18.91 | 0.51 |
| 03/22 | 545 | 546 | 536 | 538 | -0.92% | 156,200 | 160億7230万 | +4.67% | 18.7 | 0.5 |
| 03/21 | 544 | 551 | 539 | 543 | +0.74% | 323,900 | 162億2167万 | +6.05% | 18.88 | 0.51 |
| 03/19 | 535 | 541 | 530 | 539 | +1.13% | 222,800 | 161億218万 | +5.69% | 18.74 | 0.5 |
| 03/18 | 535 | 536 | 527 | 533 | +0.76% | 257,700 | 159億2293万 | +4.92% | 18.53 | 0.5 |
| 03/15 | 526 | 531 | 525 | 529 | 0% | 167,600 | 158億344万 | +4.75% | 18.39 | 0.49 |
| 03/14 | 521 | 531 | 521 | 529 | +1.73% | 189,400 | 158億344万 | +5.38% | 18.39 | 0.49 |
| 03/13 | 521 | 525 | 516 | 520 | -1.7% | 239,300 | 155億3457万 | +4% | 18.08 | 0.49 |
| 03/12 | 513 | 529 | 510 | 529 | +3.73% | 226,100 | 158億344万 | +6.44% | 18.39 | 0.49 |
| 03/11 | 516 | 519 | 505 | 510 | -2.49% | 266,600 | 152億3583万 | +3.45% | 17.73 | 0.48 |
| 03/08 | 514 | 527 | 514 | 523 | +1.36% | 222,600 | 156億2419万 | +6.52% | 18.18 | 0.49 |
| 03/07 | 530 | 530 | 512 | 516 | -2.27% | 251,300 | 154億1507万 | +5.74% | 17.94 | 0.48 |
| 03/06 | 525 | 531 | 521 | 528 | +0.57% | 267,300 | 157億7356万 | +8.87% | 18.35 | 0.49 |
| 03/05 | 520 | 528 | 516 | 525 | +1.16% | 426,600 | 156億8394万 | +8.92% | 18.25 | 0.49 |
| 03/04 | 510 | 523 | 503 | 519 | +2.17% | 440,100 | 155億469万 | +8.35% | 18.04 | 0.49 |
| 03/01 | 501 | 518 | 500 | 508 | +2.01% | 445,700 | 151億7608万 | +6.72% | 17.66 | 0.48 |
| 02/29 | 500 | 505 | 496 | 498 | +0.2% | 234,200 | 148億7734万 | +5.29% | 17.31 | 0.47 |
| 02/28 | 496 | 502 | 494 | 497 | +0.61% | 102,800 | 148億4746万 | +5.3% | 17.28 | 0.46 |
| 02/27 | 490 | 497 | 488 | 494 | +1.02% | 97,300 | 147億5784万 | +5.11% | 17.17 | 0.46 |
| 02/26 | 495 | 496 | 489 | 489 | -0.81% | 192,800 | 146億847万 | +4.49% | 17 | 0.46 |
| 02/22 | 501 | 501 | 488 | 493 | -1% | 218,400 | 147億2797万 | +5.79% | 17.14 | 0.46 |
| 02/21 | 505 | 514 | 494 | 498 | -0.8% | 329,600 | 148億7734万 | +7.1% | 17.31 | 0.47 |
| 02/20 | 505 | 505 | 495 | 502 | 0% | 221,600 | 149億9683万 | +8.19% | 17.45 | 0.47 |
| 02/19 | 488 | 505 | 488 | 502 | +2.66% | 247,400 | 149億9683万 | +8.66% | 17.45 | 0.47 |
| 02/16 | 491 | 494 | 486 | 489 | -0.2% | 165,900 | 146億847万 | +6.07% | 17 | 0.46 |
| 02/15 | 490 | 495 | 482 | 490 | +0.2% | 283,200 | 146億3834万 | +6.52% | 17.03 | 0.46 |
| 02/14 | 498 | 500 | 484 | 489 | -3.17% | 404,300 | 146億847万 | +6.54% | 17 | 0.46 |
| 02/13 | 500 | 507 | 492 | 505 | +2.64% | 753,300 | 150億8646万 | +10.26% | 17.56 | 0.47 |
| 02/09 | 451 | 505 | 448 | 492 | +8.61% | 1,316,700 | 146億9809万 | +7.66% | 17.1 | 0.46 |
| 02/08 | 462 | 462 | 448 | 453 | -1.74% | 238,600 | 135億3300万 | -0.44% | 15.75 | 0.42 |
| 02/07 | 459 | 464 | 457 | 461 | +0.66% | 204,900 | 137億7199万 | +1.1% | 16.03 | 0.43 |
| 02/06 | 454 | 463 | 454 | 458 | +0.88% | 281,900 | 136億8237万 | +0.44% | 15.92 | 0.43 |
| 02/05 | 447 | 456 | 446 | 454 | +2.25% | 254,100 | 135億6287万 | -0.44% | 15.78 | 0.42 |
| 02/02 | 440 | 447 | 435 | 444 | +0.91% | 188,800 | 132億6413万 | -2.63% | 15.43 | 0.42 |
| 02/01 | 444 | 446 | 433 | 440 | -1.35% | 442,200 | 131億4463万 | -3.51% | 15.3 | 0.41 |
| 01/31 | 450 | 450 | 438 | 446 | -0.45% | 382,500 | 133億2388万 | -2.41% | 15.5 | 0.42 |
| 01/30 | 450 | 454 | 446 | 448 | -0.22% | 189,600 | 133億8363万 | -2.18% | 15.57 | 0.42 |
| 01/29 | 446 | 451 | 446 | 449 | +0.9% | 153,800 | 134億1350万 | -2.18% | 15.61 | 0.42 |
| 01/26 | 448 | 449 | 444 | 445 | -1.33% | 281,800 | 132億9400万 | -3.26% | 15.47 | 0.42 |
| 01/25 | 448 | 452 | 445 | 451 | +0.45% | 205,700 | 134億7325万 | -2.38% | 15.68 | 0.42 |
| 01/24 | 451 | 453 | 447 | 449 | -0.66% | 151,700 | 134億1350万 | -3.02% | 15.61 | 0.42 |
| 01/23 | 455 | 458 | 448 | 452 | -0.22% | 238,200 | 135億312万 | -2.59% | 15.71 | 0.42 |
| 01/22 | 452 | 455 | 450 | 453 | +1.12% | 201,600 | 135億3300万 | -2.58% | 15.75 | 0.42 |
| 01/19 | 455 | 455 | 445 | 448 | -0.44% | 310,100 | 133億8363万 | -3.86% | 15.57 | 0.42 |
| 01/18 | 455 | 459 | 450 | 450 | -1.32% | 240,900 | 134億4338万 | -3.85% | 15.64 | 0.42 |
| 01/17 | 468 | 469 | 456 | 456 | -1.94% | 247,000 | 136億2262万 | -2.77% | 15.85 | 0.43 |
| 01/16 | 471 | 472 | 465 | 465 | -0.64% | 166,900 | 138億9149万 | -1.27% | 16.16 | 0.43 |
| 01/15 | 466 | 471 | 465 | 468 | +0.86% | 203,700 | 139億8111万 | -0.85% | 16.27 | 0.44 |
| 01/12 | 469 | 472 | 463 | 464 | -0.85% | 217,300 | 138億6161万 | -1.9% | 16.13 | 0.43 |
| 01/11 | 474 | 477 | 468 | 468 | -0.64% | 259,100 | 139億8111万 | -1.47% | 16.27 | 0.44 |
| 01/10 | 473 | 473 | 469 | 471 | 0% | 187,200 | 140億7073万 | -1.05% | 16.37 | 0.44 |
| 01/09 | 463 | 471 | 463 | 471 | +2.39% | 253,900 | 140億7073万 | -1.46% | 16.37 | 0.44 |
| 01/05 | 461 | 463 | 459 | 460 | +0.44% | 167,600 | 137億4212万 | -3.97% | 15.99 | 0.43 |
| 01/04 | 460 | 461 | 456 | 458 | -0.87% | 179,600 | 136億8237万 | -4.58% | 15.92 | 0.43 |
| 2023 |
| 12/29 | 465 | 465 | 459 | 462 | -0.22% | 226,000 | 138億187万 | -4.15% | - | 0.43 |
| 12/28 | 447 | 463 | 447 | 463 | 0% | 311,400 | 138億3174万 | -4.34% | - | 0.43 |
| 12/27 | 454 | 466 | 453 | 463 | +1.98% | 585,700 | 138億3174万 | -4.73% | - | 0.43 |
| 12/26 | 459 | 461 | 452 | 454 | 0% | 335,100 | 135億6287万 | -6.97% | - | 0.42 |
| 12/25 | 462 | 464 | 452 | 454 | -2.16% | 642,600 | 135億6287万 | -7.54% | - | 0.42 |
| 12/22 | 466 | 470 | 461 | 464 | -0.64% | 382,500 | 138億6161万 | -5.88% | - | 0.43 |
| 12/21 | 475 | 475 | 465 | 467 | -2.1% | 552,800 | 139億5124万 | -5.66% | - | 0.44 |
| 12/20 | 479 | 484 | 477 | 477 | -0.21% | 169,100 | 142億4998万 | -3.83% | - | 0.45 |
| 12/19 | 479 | 482 | 474 | 478 | -1.24% | 255,500 | 142億7985万 | -3.82% | - | 0.45 |
| 12/18 | 482 | 484 | 478 | 484 | +0.41% | 264,100 | 144億5910万 | -2.81% | - | 0.45 |
| 12/15 | 477 | 483 | 473 | 482 | +2.12% | 233,500 | 143億9935万 | -3.41% | - | 0.45 |
| 12/14 | 479 | 481 | 470 | 472 | -1.26% | 309,100 | 141億61万 | -5.6% | - | 0.44 |
| 12/13 | 482 | 482 | 472 | 478 | -0.83% | 370,200 | 142億7985万 | -4.59% | - | 0.45 |
| 12/12 | 487 | 487 | 481 | 482 | -0.41% | 366,900 | 143億9935万 | -4.17% | - | 0.45 |
| 12/11 | 482 | 488 | 479 | 484 | +0.83% | 280,400 | 144億5910万 | -3.97% | - | 0.45 |
| 12/08 | 490 | 493 | 478 | 480 | -2.83% | 556,100 | 143億3960万 | -5.51% | - | 0.45 |
| 12/07 | 499 | 501 | 493 | 494 | -1.4% | 482,000 | 147億5784万 | -3.7% | - | 0.46 |
| 12/06 | 499 | 502 | 498 | 501 | +0.2% | 300,800 | 149億6696万 | -3.09% | - | 0.47 |
| 12/05 | 506 | 511 | 500 | 500 | -0.6% | 310,700 | 149億3708万 | -3.85% | - | 0.47 |
| 12/04 | 500 | 506 | 496 | 503 | +0.2% | 373,000 | 150億2671万 | -4.01% | - | 0.47 |
| 12/01 | 505 | 507 | 501 | 502 | -0.59% | 158,900 | 149億9683万 | -4.92% | - | 0.47 |
| 11/30 | 500 | 505 | 498 | 505 | +1.2% | 174,300 | 150億8646万 | -5.08% | - | 0.47 |
| 11/29 | 503 | 504 | 498 | 499 | -0.8% | 254,900 | 149億721万 | -6.9% | - | 0.47 |
| 11/28 | 505 | 509 | 501 | 503 | -0.79% | 261,300 | 150億2671万 | -6.68% | - | 0.47 |
| 11/27 | 511 | 517 | 505 | 507 | -0.39% | 231,100 | 151億4620万 | -6.63% | - | 0.47 |
| 11/24 | 512 | 512 | 507 | 509 | 0% | 133,900 | 152億595万 | -6.78% | - | 0.48 |
| 11/22 | 513 | 515 | 507 | 509 | -0.97% | 205,400 | 152億595万 | -7.45% | - | 0.48 |
| 11/21 | 520 | 522 | 514 | 514 | -1.34% | 263,700 | 153億5532万 | -7.05% | - | 0.48 |
| 11/20 | 518 | 530 | 517 | 521 | +1.76% | 288,300 | 155億6444万 | -6.29% | - | 0.49 |
| 11/17 | 509 | 512 | 504 | 512 | +1.19% | 207,900 | 152億9557万 | -8.41% | - | 0.48 |
| 11/16 | 507 | 513 | 505 | 506 | -0.2% | 174,600 | 151億1633万 | -10.12% | - | 0.47 |
