PER
2023/10/06～2024/03/06
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 |
| 03/06 | 430 | 470 | 425 | 469 | +10.61% | 199,000 | 43億1131万 | +3.99% | 7.18 | 1.26 |
| 03/05 | 433 | 433 | 423 | 424 | -2.08% | 36,500 | 38億9764万 | -6.19% | 6.49 | 1.14 |
| 03/04 | 438 | 448 | 430 | 433 | -1.14% | 116,000 | 39億8037万 | -4.84% | 6.63 | 1.16 |
| 03/01 | 445 | 452 | 435 | 438 | -1.57% | 57,500 | 40億2634万 | -4.37% | 6.7 | 1.17 |
| 02/29 | 445 | 454 | 437 | 445 | +0.45% | 59,100 | 40億9068万 | -3.26% | 6.81 | 1.19 |
| 02/28 | 441 | 454 | 440 | 443 | -1.34% | 81,100 | 40億7230万 | -4.11% | 6.78 | 1.19 |
| 02/27 | 440 | 454 | 438 | 449 | +3.7% | 127,000 | 41億2745万 | -3.44% | 6.87 | 1.2 |
| 02/26 | 433 | 442 | 427 | 433 | +1.88% | 124,400 | 39億8037万 | -7.28% | 6.63 | 1.16 |
| 02/22 | 428 | 434 | 412 | 425 | +3.16% | 99,300 | 39億683万 | -9.57% | 6.51 | 1.14 |
| 02/21 | 418 | 420 | 410 | 412 | -1.44% | 32,300 | 37億8733万 | -13.08% | 6.31 | 1.1 |
| 02/20 | 422 | 424 | 411 | 418 | -0.95% | 64,000 | 38億4249万 | -12.37% | 6.4 | 1.12 |
| 02/19 | 402 | 429 | 402 | 422 | +4.98% | 114,200 | 38億7926万 | -11.9% | 6.46 | 1.13 |
| 02/16 | 396 | 407 | 383 | 402 | +3.08% | 249,600 | 36億9540万 | -16.25% | 6.15 | 1.08 |
| 02/15 | 426 | 430 | 387 | 390 | -8.45% | 237,300 | 35億8509万 | -19.25% | 5.97 | 1.04 |
| 02/14 | 412 | 438 | 412 | 426 | -5.75% | 254,100 | 39億1603万 | -12.35% | 6.52 | 1.14 |
| 02/13 | 479 | 486 | 448 | 452 | -5.64% | 211,700 | 41億5503万 | -7.38% | 6.92 | 1.21 |
| 02/09 | 480 | 491 | 478 | 479 | -0.83% | 101,000 | 44億323万 | -2.04% | 7.33 | 1.28 |
| 02/08 | 489 | 489 | 476 | 483 | -0.62% | 59,500 | 44億4000万 | -1.02% | 7.39 | 1.29 |
| 02/07 | 472 | 486 | 472 | 486 | +1.25% | 92,600 | 44億6758万 | -0.41% | 7.44 | 1.3 |
| 02/06 | 487 | 487 | 480 | 480 | -1.03% | 37,000 | 44億1242万 | -1.64% | 7.35 | 1.29 |
| 02/05 | 485 | 490 | 482 | 485 | 0% | 33,100 | 44億5839万 | -0.21% | 7.42 | 1.3 |
| 02/02 | 482 | 486 | 478 | 485 | +0.41% | 59,800 | 44億5839万 | +0.21% | 7.42 | 1.3 |
| 02/01 | 493 | 493 | 478 | 483 | -3.4% | 69,600 | 44億4000万 | +0.21% | 7.39 | 1.29 |
| 01/31 | 498 | 500 | 489 | 500 | -0.2% | 60,500 | 45億9628万 | +4.17% | 7.65 | 1.34 |
| 01/30 | 503 | 506 | 501 | 501 | -0.6% | 40,800 | 46億547万 | +5.03% | 7.67 | 1.34 |
| 01/29 | 503 | 509 | 497 | 504 | +1.2% | 64,900 | 46億3305万 | +6.11% | 7.72 | 1.35 |
| 01/26 | 502 | 505 | 495 | 498 | -1.19% | 57,100 | 45億7789万 | +5.51% | 7.62 | 1.33 |
| 01/25 | 496 | 504 | 494 | 504 | +1% | 50,800 | 46億3305万 | +7.23% | 7.72 | 1.35 |
| 01/24 | 495 | 503 | 492 | 499 | +0.6% | 73,500 | 45億8708万 | +6.85% | 7.64 | 1.34 |
| 01/23 | 507 | 508 | 496 | 496 | -3.31% | 233,400 | 45億5950万 | +6.9% | 7.59 | 1.33 |
| 01/22 | 509 | 513 | 500 | 513 | +0.79% | 102,800 | 47億1578万 | +11.04% | 7.85 | 1.37 |
| 01/19 | 501 | 511 | 497 | 509 | +1.6% | 94,700 | 46億7901万 | +10.89% | 7.79 | 1.36 |
| 01/18 | 514 | 515 | 494 | 501 | -3.28% | 270,200 | 46億547万 | +9.63% | 7.67 | 1.34 |
| 01/17 | 525 | 552 | 514 | 518 | +5.5% | 827,700 | 47億6174万 | +13.85% | 7.93 | 1.39 |
| 01/16 | 500 | 518 | 485 | 491 | +5.14% | 508,200 | 45億1354万 | +8.39% | 7.52 | 1.31 |
| 01/15 | 455 | 470 | 455 | 467 | +1.52% | 55,500 | 42億9292万 | +3.32% | 7.15 | 1.25 |
| 01/12 | 470 | 470 | 455 | 460 | -2.13% | 119,200 | 42億2857万 | +2% | 7.04 | 1.23 |
| 01/11 | 475 | 476 | 468 | 470 | -0.21% | 82,500 | 43億2050万 | +3.98% | 7.19 | 1.26 |
| 01/10 | 470 | 476 | 464 | 471 | +1.29% | 48,500 | 43億2969万 | +3.97% | 7.21 | 1.26 |
| 01/09 | 469 | 472 | 463 | 465 | -0.43% | 66,400 | 42億7454万 | +2.65% | 7.12 | 1.25 |
| 01/05 | 480 | 480 | 461 | 467 | -1.89% | 113,400 | 42億9292万 | +2.86% | 7.15 | 1.25 |
| 01/04 | 476 | 477 | 465 | 476 | -0.83% | 56,800 | 43億7565万 | +4.62% | 7.29 | 1.27 |
| 2023 |
| 12/29 | 469 | 483 | 463 | 480 | +1.48% | 147,400 | 44億1242万 | +5.49% | 7.35 | 1.29 |
| 12/28 | 459 | 488 | 454 | 473 | +6.77% | 413,300 | 43億4808万 | +4.19% | 7.24 | 1.27 |
| 12/27 | 438 | 447 | 437 | 443 | +1.61% | 55,600 | 40億7230万 | -2.42% | 6.78 | 1.19 |
| 12/26 | 431 | 437 | 429 | 436 | +2.11% | 44,900 | 40億795万 | -4.18% | 6.67 | 1.17 |
| 12/25 | 435 | 440 | 427 | 427 | -1.16% | 44,100 | 39億2522万 | -6.56% | 6.54 | 1.14 |
| 12/22 | 430 | 437 | 430 | 432 | -0.46% | 50,600 | 39億7118万 | -5.88% | 6.61 | 1.16 |
| 12/21 | 435 | 438 | 431 | 434 | -2.03% | 49,000 | 39億8957万 | -5.86% | 6.64 | 1.16 |
| 12/20 | 435 | 444 | 433 | 443 | +2.55% | 43,500 | 40億7230万 | -4.11% | 6.78 | 1.19 |
| 12/19 | 433 | 439 | 424 | 432 | -0.23% | 109,600 | 39億7118万 | -6.49% | 6.61 | 1.16 |
| 12/18 | 440 | 440 | 425 | 433 | -0.46% | 36,700 | 39億8037万 | -6.48% | 6.63 | 1.16 |
| 12/15 | 424 | 438 | 418 | 435 | +2.35% | 67,200 | 39億9876万 | -6.85% | 6.66 | 1.16 |
| 12/14 | 442 | 446 | 416 | 425 | -4.28% | 176,800 | 39億683万 | -9.57% | 6.51 | 1.14 |
| 12/13 | 446 | 450 | 435 | 444 | -0.22% | 81,900 | 40億8149万 | -6.33% | 6.8 | 1.19 |
| 12/12 | 458 | 463 | 445 | 445 | -3.05% | 105,300 | 40億9068万 | -6.71% | 6.81 | 1.19 |
| 12/11 | 468 | 476 | 458 | 459 | +1.1% | 97,300 | 42億1938万 | -4.38% | 7.03 | 1.23 |
| 12/08 | 448 | 462 | 445 | 454 | 0% | 81,300 | 41億7342万 | -5.61% | 6.95 | 1.22 |
| 12/07 | 460 | 463 | 454 | 454 | -1.94% | 46,500 | 41億7342万 | -6% | 6.95 | 1.22 |
| 12/06 | 462 | 471 | 455 | 463 | 0% | 106,300 | 42億5615万 | -4.54% | 7.09 | 1.24 |
| 12/05 | 480 | 480 | 463 | 463 | -4.14% | 76,700 | 42億5615万 | -4.93% | 7.09 | 1.24 |
| 12/04 | 474 | 483 | 472 | 483 | +0.21% | 49,900 | 44億4000万 | -0.82% | 7.39 | 1.29 |
| 12/01 | 485 | 488 | 475 | 482 | +0.42% | 45,100 | 44億3081万 | -0.82% | 7.38 | 1.29 |
| 11/30 | 492 | 492 | 476 | 480 | -2.44% | 52,500 | 44億1242万 | -1.03% | 7.35 | 1.29 |
| 11/29 | 475 | 492 | 475 | 492 | +2.71% | 50,400 | 45億2273万 | +1.23% | 7.53 | 1.32 |
| 11/28 | 480 | 487 | 475 | 479 | +0.42% | 32,600 | 44億323万 | -1.03% | 7.33 | 1.28 |
| 11/27 | 471 | 483 | 471 | 477 | +3.02% | 64,100 | 43億8485万 | -1.24% | 7.3 | 1.28 |
| 11/24 | 451 | 471 | 451 | 463 | -0.86% | 284,900 | 42億5615万 | -4.14% | 7.09 | 1.24 |
| 11/22 | 477 | 480 | 467 | 467 | -3.31% | 69,500 | 42億9292万 | -3.51% | 7.15 | 1.25 |
| 11/21 | 478 | 483 | 474 | 483 | +0.63% | 34,300 | 44億4000万 | -0.21% | 7.39 | 1.29 |
| 11/20 | 479 | 484 | 475 | 480 | -0.21% | 67,300 | 44億1242万 | -0.83% | 7.35 | 1.29 |
| 11/17 | 465 | 483 | 461 | 481 | +3.22% | 81,300 | 44億2162万 | -0.62% | 7.36 | 1.29 |
| 11/16 | 457 | 467 | 453 | 466 | +2.42% | 55,800 | 42億8373万 | -3.72% | 7.13 | 1.25 |
| 11/15 | 470 | 474 | 450 | 455 | -1.09% | 136,000 | 41億8261万 | -6.19% | 6.96 | 1.22 |
| 11/14 | 463 | 473 | 452 | 460 | +1.1% | 106,200 | 42億2857万 | -5.35% | 7.04 | 1.23 |
| 11/13 | 467 | 489 | 453 | 455 | -12.16% | 279,600 | 41億8261万 | -6.38% | 6.96 | 1.22 |
| 11/10 | 532 | 536 | 513 | 518 | -0.77% | 127,300 | 47億6174万 | +6.37% | 7.93 | 1.39 |
| 11/09 | 525 | 526 | 515 | 522 | 0% | 47,700 | 47億9851万 | +7.63% | 7.99 | 1.4 |
| 11/08 | 524 | 528 | 516 | 522 | +0.38% | 48,600 | 47億9851万 | +8.07% | 7.99 | 1.4 |
| 11/07 | 520 | 524 | 510 | 520 | +0.97% | 64,800 | 47億8013万 | +7.88% | 7.96 | 1.39 |
| 11/06 | 507 | 519 | 507 | 515 | +3.21% | 88,200 | 47億3416万 | +7.07% | 7.88 | 1.38 |
| 11/02 | 498 | 508 | 498 | 499 | +0.81% | 44,100 | 45億8708万 | +3.96% | 7.64 | 1.34 |
| 11/01 | 510 | 512 | 495 | 495 | -3.51% | 70,100 | 45億5031万 | +3.13% | 7.58 | 1.33 |
| 10/31 | 511 | 523 | 492 | 513 | +4.06% | 133,200 | 47億1578万 | +7.1% | 7.85 | 1.37 |
| 10/30 | 490 | 498 | 485 | 493 | +5.34% | 124,100 | 45億3193万 | +3.14% | 7.55 | 1.32 |
| 10/27 | 460 | 468 | 457 | 468 | +1.74% | 43,200 | 43億211万 | -2.09% | 7.16 | 1.25 |
| 10/26 | 469 | 471 | 452 | 460 | -2.54% | 54,700 | 42億2857万 | -3.77% | 7.04 | 1.23 |
| 10/25 | 485 | 487 | 466 | 472 | -2.28% | 68,600 | 43億3888万 | -1.67% | 7.23 | 1.26 |
| 10/24 | 462 | 492 | 452 | 483 | +9.03% | 454,000 | 44億4000万 | +0.42% | 7.39 | 1.29 |
| 10/23 | 451 | 458 | 443 | 443 | -5.14% | 75,000 | 40億7230万 | -7.9% | 6.78 | 1.19 |
| 10/20 | 465 | 472 | 449 | 467 | -0.64% | 66,600 | 42億9292万 | -3.51% | 7.15 | 1.25 |
| 10/19 | 480 | 481 | 470 | 470 | -2.69% | 23,700 | 43億2050万 | -3.29% | 7.19 | 1.26 |
| 10/18 | 471 | 483 | 471 | 483 | +1.68% | 15,900 | 44億4000万 | -1.02% | 7.39 | 1.29 |
| 10/17 | 479 | 483 | 473 | 475 | +0.21% | 29,000 | 43億6646万 | -2.86% | 7.27 | 1.27 |
| 10/16 | 478 | 480 | 467 | 474 | -1.25% | 60,000 | 43億5727万 | -3.27% | 7.26 | 1.27 |
| 10/13 | 484 | 491 | 480 | 480 | -1.64% | 24,100 | 44億1242万 | -2.44% | 7.35 | 1.29 |
| 10/12 | 493 | 495 | 488 | 488 | -1.01% | 29,300 | 44億8596万 | -1.21% | 7.47 | 1.31 |
| 10/11 | 489 | 499 | 478 | 493 | +1.86% | 41,200 | 45億3193万 | -0.6% | 7.55 | 1.32 |
| 10/10 | 467 | 486 | 467 | 484 | +3.2% | 26,500 | 44億4919万 | -2.81% | 7.41 | 1.3 |
| 10/06 | 472 | 478 | 465 | 469 | -0.42% | 73,400 | 43億1131万 | -6.39% | 7.18 | 1.26 |
