PER
2023/09/19～2024/02/15
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 |
| 02/15 | 872 | 900 | 860 | 860 | +2.14% | 149,900 | 74億367万 | -0.23% | 16.09 | 4.81 |
| 02/14 | 885 | 885 | 837 | 842 | -6.44% | 161,700 | 72億4871万 | -2.32% | 15.76 | 4.71 |
| 02/13 | 896 | 905 | 877 | 900 | +1.12% | 47,900 | 77億4802万 | +4.05% | 16.84 | 5.03 |
| 02/09 | 888 | 897 | 880 | 890 | +0.11% | 39,500 | 76億6194万 | +3.01% | 16.65 | 4.97 |
| 02/08 | 874 | 895 | 864 | 889 | +2.42% | 63,200 | 76億5333万 | +2.66% | 16.64 | 4.97 |
| 02/07 | 862 | 868 | 846 | 868 | +0.46% | 29,700 | 74億7254万 | +0.35% | 16.24 | 4.85 |
| 02/06 | 867 | 882 | 860 | 864 | -0.69% | 25,900 | 74億3810万 | -0.23% | 16.17 | 4.83 |
| 02/05 | 871 | 878 | 854 | 870 | +1.05% | 32,700 | 74億8976万 | +0.23% | 16.28 | 4.86 |
| 02/02 | 873 | 873 | 856 | 861 | -0.58% | 15,300 | 74億1228万 | -1.15% | 16.11 | 4.81 |
| 02/01 | 869 | 875 | 853 | 866 | -1.25% | 29,300 | 74億5532万 | -0.92% | 16.2 | 4.84 |
| 01/31 | 880 | 880 | 844 | 877 | -0.11% | 61,000 | 75億5002万 | +0.11% | 16.41 | 4.9 |
| 01/30 | 873 | 889 | 858 | 878 | +0.34% | 83,400 | 75億5863万 | +0.11% | 16.43 | 4.91 |
| 01/29 | 900 | 900 | 872 | 875 | -2.56% | 43,900 | 75億3280万 | -0.11% | 16.37 | 4.89 |
| 01/26 | 880 | 932 | 864 | 898 | +2.05% | 140,100 | 77億3081万 | +2.51% | 16.8 | 5.02 |
| 01/25 | 858 | 884 | 850 | 880 | +3.65% | 63,100 | 75億7585万 | +0.34% | 16.47 | 4.92 |
| 01/24 | 832 | 854 | 828 | 849 | +1.43% | 38,800 | 73億897万 | -3.3% | 15.89 | 4.74 |
| 01/23 | 844 | 853 | 830 | 837 | +0.12% | 23,200 | 72億566万 | -4.89% | 15.66 | 4.68 |
| 01/22 | 828 | 841 | 826 | 836 | +0.97% | 29,100 | 71億8953万 | -5.43% | 15.64 | 4.67 |
| 01/19 | 830 | 840 | 826 | 828 | -0.24% | 24,400 | 71億2073万 | -6.65% | 15.49 | 4.63 |
| 01/18 | 822 | 833 | 818 | 830 | -0.12% | 29,800 | 71億3793万 | -6.85% | 15.53 | 4.64 |
| 01/17 | 820 | 846 | 817 | 831 | +0.61% | 43,700 | 71億4653万 | -7.15% | 15.55 | 4.64 |
| 01/16 | 852 | 852 | 824 | 826 | -2.94% | 57,700 | 71億353万 | -8.02% | 15.46 | 4.62 |
| 01/15 | 850 | 860 | 837 | 851 | 0% | 55,900 | 73億1853万 | -5.55% | 15.92 | 4.76 |
| 01/12 | 878 | 878 | 830 | 851 | -3.62% | 106,100 | 73億1853万 | -5.65% | 15.92 | 4.76 |
| 01/11 | 886 | 887 | 865 | 883 | +0.57% | 41,400 | 75億9373万 | -2.32% | 16.52 | 4.93 |
| 01/10 | 909 | 909 | 876 | 878 | -2.55% | 41,100 | 75億5073万 | -2.88% | 16.43 | 4.91 |
| 01/09 | 894 | 909 | 888 | 901 | +1.35% | 38,400 | 77億4852万 | -0.22% | 16.86 | 5.04 |
| 01/05 | 932 | 932 | 878 | 889 | -3.79% | 61,500 | 76億4533万 | -1.44% | 16.64 | 4.97 |
| 01/04 | 860 | 930 | 858 | 924 | +6.33% | 69,600 | 79億4632万 | +2.33% | 17.29 | 5.16 |
| 2023 |
| 12/29 | 887 | 899 | 859 | 869 | -2.25% | 119,600 | 74億7333万 | -3.66% | 16.26 | 4.84 |
| 12/28 | 930 | 950 | 869 | 889 | -4.92% | 243,200 | 76億4533万 | -1.77% | 16.64 | 4.96 |
| 12/27 | 946 | 959 | 932 | 935 | -1.06% | 48,800 | 80億4092万 | +3.2% | 17.5 | 5.21 |
| 12/26 | 920 | 960 | 916 | 945 | +2.61% | 64,300 | 81億2692万 | +4.54% | 17.68 | 5.27 |
| 12/25 | 928 | 957 | 920 | 921 | -0.86% | 66,000 | 79億2052万 | +2.22% | 17.23 | 5.13 |
| 12/22 | 893 | 943 | 890 | 929 | +4.97% | 114,900 | 79億8932万 | +3.45% | 17.38 | 5.18 |
| 12/21 | 873 | 895 | 866 | 885 | +1.72% | 33,200 | 76億1093万 | -1.01% | 16.56 | 4.93 |
| 12/20 | 870 | 890 | 860 | 870 | -0.57% | 42,200 | 74億8193万 | -2.25% | 16.28 | 4.85 |
| 12/19 | 903 | 905 | 857 | 875 | -4.06% | 83,400 | 75億2493万 | -0.91% | 16.37 | 4.88 |
| 12/18 | 899 | 924 | 890 | 912 | +0.77% | 47,800 | 78億4312万 | +3.87% | 17.07 | 5.08 |
| 12/15 | 891 | 917 | 891 | 905 | +1.23% | 36,200 | 77億8292万 | +3.9% | 16.93 | 5.04 |
| 12/14 | 932 | 943 | 894 | 894 | -4.08% | 64,100 | 76億8833万 | +3.35% | 16.73 | 4.98 |
| 12/13 | 925 | 956 | 925 | 932 | +0.76% | 48,700 | 80億1512万 | +8.5% | 17.44 | 5.2 |
| 12/12 | 950 | 977 | 919 | 925 | -1.28% | 101,200 | 79億5492万 | +8.44% | 17.31 | 5.16 |
| 12/11 | 908 | 948 | 903 | 937 | +3.08% | 65,500 | 80億5812万 | +10.63% | 17.53 | 5.22 |
| 12/08 | 893 | 909 | 885 | 909 | +0.66% | 52,900 | 78億1732万 | +8.34% | 17.01 | 5.07 |
| 12/07 | 900 | 924 | 891 | 903 | +0.11% | 49,300 | 77億6572万 | +8.53% | 16.9 | 5.03 |
| 12/06 | 885 | 916 | 885 | 902 | +1.58% | 37,000 | 77億5712万 | +9.33% | 16.88 | 5.03 |
| 12/05 | 907 | 930 | 888 | 888 | -2.09% | 90,000 | 76億3673万 | +8.56% | 16.62 | 4.95 |
| 12/04 | 883 | 914 | 883 | 907 | +2.83% | 67,900 | 78億12万 | +11.84% | 16.97 | 5.06 |
| 12/01 | 862 | 907 | 854 | 882 | +3.16% | 97,700 | 75億8513万 | +9.84% | 16.5 | 4.92 |
| 11/30 | 895 | 895 | 829 | 855 | -2.62% | 176,500 | 73億5293万 | +7.28% | 16 | 4.77 |
| 11/29 | 910 | 923 | 876 | 878 | -2.23% | 116,200 | 75億5073万 | +11% | 16.43 | 4.89 |
| 11/28 | 892 | 913 | 885 | 898 | -0.66% | 100,000 | 77億2272万 | +14.69% | 16.8 | 5.01 |
| 11/27 | 949 | 960 | 893 | 904 | -5.14% | 228,900 | 77億7432万 | +16.49% | 16.92 | 5.04 |
| 11/24 | 914 | 958 | 910 | 953 | +5.42% | 274,400 | 81億9572万 | +24.09% | 17.83 | 5.31 |
| 11/22 | 893 | 910 | 886 | 904 | +1.23% | 197,900 | 77億7432万 | +18.79% | 16.92 | 5.04 |
| 11/21 | 855 | 896 | 837 | 893 | +4.08% | 120,500 | 76億7973万 | +18.28% | 16.71 | 4.98 |
| 11/20 | 870 | 907 | 853 | 858 | +0.47% | 242,400 | 73億7873万 | +14.55% | 16.06 | 4.78 |
| 11/17 | 820 | 871 | 811 | 854 | +4.15% | 201,300 | 73億4433万 | +14.48% | 15.98 | 4.76 |
| 11/16 | 806 | 832 | 791 | 820 | +3.67% | 232,900 | 70億5193万 | +10.22% | 15.34 | 4.57 |
| 11/15 | 746 | 791 | 743 | 791 | +14.47% | 269,400 | 68億253万 | +6.46% | 14.8 | 4.41 |
| 11/14 | 753 | 755 | 691 | 691 | -7% | 148,500 | 59億4254万 | -7% | 12.93 | 3.85 |
| 11/13 | 754 | 767 | 736 | 743 | -0.13% | 63,800 | 63億8974万 | -0.54% | 13.9 | 4.14 |
| 11/10 | 747 | 747 | 717 | 744 | -0.67% | 93,100 | 63億9834万 | -0.67% | 13.92 | 4.15 |
| 11/09 | 760 | 760 | 742 | 749 | -0.4% | 39,400 | 64億4134万 | -0.13% | 14.02 | 4.18 |
| 11/08 | 807 | 807 | 752 | 752 | -3.22% | 60,600 | 64億6714万 | -0.13% | 14.07 | 4.19 |
| 11/07 | 774 | 787 | 772 | 777 | +0.78% | 39,300 | 66億8213万 | +2.78% | 14.54 | 4.33 |
| 11/06 | 770 | 781 | 763 | 771 | +3.07% | 37,100 | 66億3053万 | +1.72% | 14.43 | 4.3 |
| 11/02 | 753 | 762 | 734 | 748 | +1.36% | 42,900 | 64億3274万 | -1.58% | 14 | 4.17 |
| 11/01 | 738 | 753 | 735 | 738 | +0.41% | 54,600 | 63億4674万 | -3.4% | 13.81 | 4.11 |
| 10/31 | 708 | 738 | 696 | 735 | +3.38% | 54,200 | 63億2094万 | -4.42% | 13.75 | 4.1 |
| 10/30 | 721 | 723 | 709 | 711 | -1.39% | 84,300 | 61億1454万 | -8.14% | 13.3 | 3.96 |
| 10/27 | 709 | 721 | 705 | 721 | +1.55% | 30,900 | 62億54万 | -7.45% | 13.49 | 4.02 |
| 10/26 | 714 | 719 | 705 | 710 | -1.66% | 25,500 | 61億594万 | -9.44% | 13.29 | 3.96 |
| 10/25 | 713 | 729 | 713 | 722 | +2.7% | 45,100 | 62億914万 | -8.61% | 13.51 | 4.02 |
| 10/24 | 707 | 709 | 676 | 703 | +1.88% | 68,200 | 60億4574万 | -11.57% | 13.15 | 3.92 |
| 10/23 | 709 | 711 | 686 | 690 | -2.82% | 121,700 | 59億2959万 | -13.75% | 12.91 | 3.84 |
| 10/20 | 719 | 727 | 710 | 710 | -1.93% | 36,500 | 61億147万 | -12.02% | 13.29 | 3.95 |
| 10/19 | 750 | 753 | 714 | 724 | -5.36% | 84,100 | 62億2178万 | -10.95% | 13.55 | 4.03 |
| 10/18 | 764 | 769 | 750 | 765 | +0.92% | 28,600 | 65億7412万 | -6.59% | 14.31 | 4.26 |
| 10/17 | 751 | 773 | 751 | 758 | +0.93% | 27,500 | 65億1396万 | -7.9% | 14.18 | 4.22 |
| 10/16 | 757 | 767 | 742 | 751 | -1.44% | 47,600 | 64億5381万 | -9.3% | 14.05 | 4.18 |
| 10/13 | 791 | 799 | 762 | 762 | -5.34% | 61,400 | 65億4833万 | -8.52% | 14.26 | 4.24 |
| 10/12 | 791 | 805 | 778 | 805 | +1.26% | 34,400 | 69億1786万 | -3.82% | 15.06 | 4.48 |
| 10/11 | 792 | 805 | 790 | 795 | +0.38% | 33,200 | 68億3192万 | -5.36% | 14.88 | 4.43 |
| 10/10 | 797 | 808 | 790 | 792 | -0.38% | 24,600 | 68億614万 | -6.05% | 14.82 | 4.41 |
| 10/06 | 801 | 806 | 790 | 795 | -0.75% | 20,800 | 68億3192万 | -6.25% | 14.88 | 4.43 |
| 10/05 | 780 | 804 | 780 | 801 | +3.49% | 53,000 | 68億8349万 | -5.99% | 14.99 | 4.46 |
| 10/04 | 791 | 798 | 767 | 774 | -4.09% | 73,000 | 66億5146万 | -9.37% | 14.48 | 4.31 |
| 10/03 | 817 | 830 | 806 | 807 | -2.54% | 53,200 | 69億3505万 | -5.83% | 15.1 | 4.5 |
| 10/02 | 831 | 843 | 815 | 828 | +0.49% | 38,300 | 71億1551万 | -3.27% | 15.49 | 4.61 |
| 09/29 | 843 | 855 | 820 | 824 | -2.25% | 55,900 | 70億8114万 | -3.74% | 53.46 | 4.62 |
| 09/28 | 843 | 857 | 819 | 843 | -0.59% | 63,300 | 72億4442万 | -1.4% | 54.69 | 4.73 |
| 09/27 | 848 | 853 | 835 | 848 | +0.71% | 54,100 | 72億8739万 | -0.59% | 55.02 | 4.75 |
| 09/26 | 862 | 862 | 835 | 842 | -3.11% | 67,300 | 72億3582万 | -0.94% | 54.63 | 4.72 |
| 09/25 | 839 | 871 | 839 | 869 | +3.58% | 46,200 | 74億6785万 | +2.48% | 56.38 | 4.87 |
| 09/22 | 830 | 847 | 815 | 839 | +0.36% | 39,900 | 72億1004万 | -0.71% | 54.44 | 4.7 |
| 09/21 | 848 | 868 | 833 | 836 | -2.68% | 50,200 | 71億6921万 | -1.07% | 54.13 | 4.68 |
| 09/20 | 851 | 864 | 847 | 859 | +0.47% | 36,300 | 73億6645万 | +1.78% | 55.62 | 4.81 |
| 09/19 | 831 | 855 | 831 | 855 | +2.03% | 36,800 | 73億3215万 | +1.91% | 55.36 | 4.78 |
