PER
2023/10/27～2024/03/27
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 |
| 03/27 | 1,644 | 1,644 | 1,633 | 1,638 | -0.3% | 32,300 | 112億4545万 | +1.55% | 72.93 | 0.51 |
| 03/26 | 1,640 | 1,645 | 1,634 | 1,643 | +0.55% | 14,500 | 112億7978万 | +1.99% | 73.15 | 0.51 |
| 03/25 | 1,639 | 1,650 | 1,630 | 1,634 | -0.79% | 26,900 | 112億1799万 | +1.55% | 72.75 | 0.51 |
| 03/22 | 1,653 | 1,657 | 1,638 | 1,647 | -0.36% | 29,700 | 113億724万 | +2.55% | 73.33 | 0.51 |
| 03/21 | 1,625 | 1,653 | 1,619 | 1,653 | +2.8% | 65,000 | 113億4844万 | +3.05% | 73.6 | 0.52 |
| 03/19 | 1,597 | 1,611 | 1,589 | 1,608 | +0.12% | 20,700 | 110億3949万 | +0.31% | 71.6 | 0.5 |
| 03/18 | 1,582 | 1,609 | 1,580 | 1,606 | +1.65% | 45,400 | 110億2576万 | +0.12% | 71.51 | 0.5 |
| 03/15 | 1,600 | 1,600 | 1,570 | 1,580 | -1% | 80,300 | 108億4726万 | -1.56% | 70.35 | 0.49 |
| 03/14 | 1,584 | 1,604 | 1,584 | 1,596 | +0.38% | 23,800 | 109億5711万 | -0.68% | 71.06 | 0.5 |
| 03/13 | 1,622 | 1,635 | 1,590 | 1,590 | -1.97% | 58,200 | 109億1592万 | -1.06% | 70.79 | 0.5 |
| 03/12 | 1,574 | 1,623 | 1,567 | 1,622 | +3.05% | 43,300 | 111億3561万 | +0.87% | 72.22 | 0.51 |
| 03/11 | 1,578 | 1,585 | 1,561 | 1,574 | -1.5% | 91,800 | 108億607万 | -2.05% | 70.08 | 0.49 |
| 03/08 | 1,585 | 1,607 | 1,585 | 1,598 | +0.38% | 26,900 | 109億7084万 | -0.56% | 71.15 | 0.5 |
| 03/07 | 1,615 | 1,624 | 1,587 | 1,592 | -1.24% | 31,600 | 109億2965万 | -0.93% | 70.88 | 0.5 |
| 03/06 | 1,598 | 1,618 | 1,591 | 1,612 | +0.56% | 18,300 | 110億6696万 | +0.25% | 71.77 | 0.5 |
| 03/05 | 1,590 | 1,603 | 1,579 | 1,603 | -0.12% | 45,900 | 110億517万 | -0.31% | 71.37 | 0.5 |
| 03/04 | 1,613 | 1,615 | 1,594 | 1,605 | -1.11% | 47,400 | 110億1890万 | -0.19% | 71.46 | 0.5 |
| 03/01 | 1,619 | 1,626 | 1,614 | 1,623 | -0.06% | 26,200 | 111億4247万 | +0.87% | 72.26 | 0.51 |
| 02/29 | 1,629 | 1,633 | 1,620 | 1,624 | -0.37% | 17,900 | 111億4934万 | +1% | 72.31 | 0.51 |
| 02/28 | 1,644 | 1,657 | 1,630 | 1,630 | -0.85% | 35,100 | 111億9053万 | +1.37% | 72.57 | 0.51 |
| 02/27 | 1,627 | 1,652 | 1,627 | 1,644 | +1.11% | 34,600 | 112億8665万 | +2.24% | 73.2 | 0.51 |
| 02/26 | 1,622 | 1,663 | 1,620 | 1,626 | +1.12% | 58,000 | 111億6307万 | +1.18% | 72.4 | 0.51 |
| 02/22 | 1,623 | 1,623 | 1,594 | 1,608 | +1.58% | 52,200 | 110億3949万 | +0.12% | 71.6 | 0.5 |
| 02/21 | 1,596 | 1,596 | 1,574 | 1,583 | -0.88% | 33,600 | 108億6786万 | -1.43% | 70.48 | 0.49 |
| 02/20 | 1,586 | 1,605 | 1,583 | 1,597 | +0.82% | 24,500 | 109億6397万 | -0.62% | 71.11 | 0.5 |
| 02/19 | 1,575 | 1,588 | 1,569 | 1,584 | +0.57% | 33,900 | 108億7473万 | -1.49% | 70.53 | 0.49 |
| 02/16 | 1,577 | 1,592 | 1,566 | 1,575 | -0.13% | 46,800 | 108億1294万 | -2.05% | 70.13 | 0.49 |
| 02/15 | 1,605 | 1,606 | 1,577 | 1,577 | -1.56% | 31,400 | 108億2667万 | -1.99% | 70.22 | 0.49 |
| 02/14 | 1,618 | 1,618 | 1,600 | 1,602 | -1.11% | 27,800 | 109億9830万 | -0.44% | 71.33 | 0.5 |
| 02/13 | 1,626 | 1,636 | 1,617 | 1,620 | -0.06% | 26,100 | 111億2188万 | +0.68% | 72.13 | 0.51 |
| 02/09 | 1,650 | 1,659 | 1,621 | 1,621 | -1.82% | 38,600 | 111億2874万 | +0.81% | 72.17 | 0.51 |
| 02/08 | 1,627 | 1,663 | 1,609 | 1,651 | +1.73% | 71,800 | 113億3470万 | +2.8% | 73.51 | 0.51 |
| 02/07 | 1,595 | 1,623 | 1,595 | 1,623 | +1.76% | 35,300 | 111億4247万 | +1.31% | 72.26 | 0.51 |
| 02/06 | 1,591 | 1,606 | 1,578 | 1,595 | -0.25% | 45,400 | 109億5024万 | -0.31% | 71.02 | 0.5 |
| 02/05 | 1,600 | 1,611 | 1,591 | 1,599 | +0.13% | 40,000 | 109億7771万 | +0.06% | 71.19 | 0.5 |
| 02/02 | 1,582 | 1,600 | 1,582 | 1,597 | +0.82% | 19,200 | 109億6397万 | +0.13% | 71.11 | 0.5 |
| 02/01 | 1,600 | 1,600 | 1,579 | 1,584 | -1.74% | 44,900 | 108億7473万 | -0.44% | 70.53 | 0.49 |
| 01/31 | 1,602 | 1,612 | 1,596 | 1,612 | +0.5% | 34,100 | 110億6696万 | +1.45% | 71.77 | 0.5 |
| 01/30 | 1,610 | 1,623 | 1,601 | 1,604 | -0.56% | 57,400 | 110億1203万 | +1.2% | 71.42 | 0.5 |
| 01/29 | 1,611 | 1,614 | 1,595 | 1,613 | +0.75% | 32,500 | 110億7382万 | +1.9% | 71.82 | 0.5 |
| 01/26 | 1,620 | 1,623 | 1,601 | 1,601 | -1.42% | 33,200 | 109億9144万 | +1.39% | 71.28 | 0.5 |
| 01/25 | 1,618 | 1,646 | 1,618 | 1,624 | +0.62% | 37,200 | 111億4934万 | +3.05% | 72.31 | 0.51 |
| 01/24 | 1,620 | 1,628 | 1,614 | 1,614 | -0.37% | 15,300 | 110億8069万 | +2.61% | 71.86 | 0.5 |
| 01/23 | 1,638 | 1,638 | 1,615 | 1,620 | -1.1% | 35,100 | 111億2188万 | +3.25% | 72.13 | 0.51 |
| 01/22 | 1,644 | 1,657 | 1,632 | 1,638 | +1.36% | 38,200 | 112億4545万 | +4.66% | 72.93 | 0.51 |
| 01/19 | 1,594 | 1,631 | 1,594 | 1,616 | +1.38% | 33,500 | 110億9442万 | +3.59% | 71.95 | 0.5 |
| 01/18 | 1,591 | 1,605 | 1,590 | 1,594 | -0.38% | 19,700 | 109億4338万 | +2.44% | 70.97 | 0.5 |
| 01/17 | 1,610 | 1,625 | 1,600 | 1,600 | -0.62% | 20,500 | 109億8457万 | +3.03% | 71.24 | 0.5 |
| 01/16 | 1,630 | 1,638 | 1,609 | 1,610 | -0.74% | 34,700 | 110億5322万 | +3.8% | 71.68 | 0.5 |
| 01/15 | 1,592 | 1,622 | 1,589 | 1,622 | +2.66% | 33,400 | 111億3561万 | +4.65% | 72.22 | 0.51 |
| 01/12 | 1,598 | 1,598 | 1,566 | 1,580 | -1.13% | 42,800 | 108億4726万 | +2.07% | 70.35 | 0.49 |
| 01/11 | 1,609 | 1,609 | 1,594 | 1,598 | +0.31% | 20,500 | 109億7084万 | +3.1% | 71.15 | 0.5 |
| 01/10 | 1,604 | 1,619 | 1,593 | 1,593 | -0.38% | 32,400 | 109億3651万 | +2.77% | 70.93 | 0.5 |
| 01/09 | 1,610 | 1,610 | 1,592 | 1,599 | +1.01% | 25,400 | 109億7771万 | +3.23% | 71.19 | 0.5 |
| 01/05 | 1,591 | 1,595 | 1,577 | 1,583 | +0.51% | 23,300 | 108億6786万 | +2.26% | 70.48 | 0.49 |
| 01/04 | 1,545 | 1,575 | 1,528 | 1,575 | +1.09% | 36,900 | 108億1294万 | +1.81% | 70.13 | 0.49 |
| 2023 |
| 12/29 | 1,562 | 1,567 | 1,552 | 1,558 | -0.26% | 29,700 | 106億9623万 | +0.78% | 69.37 | 0.49 |
| 12/28 | 1,549 | 1,567 | 1,547 | 1,562 | +1.3% | 21,900 | 107億2369万 | +1.03% | 69.55 | 0.49 |
| 12/27 | 1,524 | 1,547 | 1,524 | 1,542 | +1.18% | 35,100 | 105億8638万 | -0.13% | 68.66 | 0.48 |
| 12/26 | 1,518 | 1,531 | 1,516 | 1,524 | +0.2% | 27,600 | 104億6280万 | -1.23% | 67.86 | 0.48 |
| 12/25 | 1,526 | 1,526 | 1,513 | 1,521 | -0.2% | 28,500 | 104億4221万 | -1.36% | 67.72 | 0.47 |
| 12/22 | 1,523 | 1,542 | 1,515 | 1,524 | +0.33% | 24,000 | 104億6280万 | -1.17% | 67.86 | 0.48 |
| 12/21 | 1,525 | 1,533 | 1,516 | 1,519 | -1.04% | 26,500 | 104億2848万 | -1.43% | 67.63 | 0.47 |
| 12/20 | 1,532 | 1,544 | 1,529 | 1,535 | +0.52% | 16,400 | 105億3832万 | -0.45% | 68.35 | 0.48 |
| 12/19 | 1,521 | 1,527 | 1,516 | 1,527 | +0.39% | 18,300 | 104億8340万 | -0.97% | 67.99 | 0.48 |
| 12/18 | 1,532 | 1,532 | 1,501 | 1,521 | -1.68% | 29,300 | 104億4221万 | -1.36% | 67.72 | 0.47 |
| 12/15 | 1,517 | 1,552 | 1,517 | 1,547 | +2.65% | 21,600 | 106億2071万 | +0.32% | 68.88 | 0.48 |
| 12/14 | 1,533 | 1,610 | 1,505 | 1,507 | -1.37% | 39,100 | 103億4609万 | -2.08% | 67.1 | 0.47 |
| 12/13 | 1,511 | 1,531 | 1,505 | 1,528 | +1.33% | 22,100 | 104億9027万 | -0.71% | 68.03 | 0.48 |
| 12/12 | 1,539 | 1,539 | 1,507 | 1,508 | -0.92% | 42,200 | 103億5296万 | -2.01% | 67.14 | 0.47 |
| 12/11 | 1,545 | 1,545 | 1,514 | 1,522 | +0.07% | 24,900 | 104億4907万 | -1.1% | 67.77 | 0.47 |
| 12/08 | 1,537 | 1,537 | 1,512 | 1,521 | -1.43% | 39,000 | 104億4221万 | -1.11% | 67.72 | 0.47 |
| 12/07 | 1,570 | 1,571 | 1,543 | 1,543 | -2.65% | 31,600 | 105億9325万 | +0.46% | 68.7 | 0.48 |
| 12/06 | 1,591 | 1,595 | 1,576 | 1,585 | +0.19% | 23,800 | 108億8159万 | +3.19% | 70.57 | 0.49 |
| 12/05 | 1,621 | 1,625 | 1,577 | 1,582 | -2.35% | 53,000 | 108億6099万 | +2.93% | 70.44 | 0.49 |
| 12/04 | 1,620 | 1,625 | 1,602 | 1,620 | +1.63% | 45,100 | 111億2188万 | +5.19% | 72.13 | 0.51 |
| 12/01 | 1,590 | 1,609 | 1,587 | 1,594 | +0.57% | 51,900 | 109億4338万 | +3.51% | 70.97 | 0.5 |
| 11/30 | 1,563 | 1,585 | 1,563 | 1,585 | +1.47% | 19,200 | 108億8159万 | +2.79% | 70.57 | 0.49 |
| 11/29 | 1,575 | 1,579 | 1,557 | 1,562 | -0.38% | 33,500 | 107億2369万 | +1.17% | 69.55 | 0.49 |
| 11/28 | 1,623 | 1,623 | 1,559 | 1,568 | +1.62% | 83,800 | 107億6488万 | +1.36% | 69.81 | 0.49 |
| 11/27 | 1,560 | 1,578 | 1,543 | 1,543 | -0.39% | 39,900 | 105億9325万 | -0.45% | 68.7 | 0.48 |
| 11/24 | 1,540 | 1,557 | 1,539 | 1,549 | +2.04% | 54,900 | 106億3444万 | -0.32% | 68.97 | 0.48 |
| 11/22 | 1,515 | 1,526 | 1,509 | 1,518 | +0.2% | 21,200 | 104億2161万 | -2.57% | 67.59 | 0.47 |
| 11/21 | 1,505 | 1,518 | 1,498 | 1,515 | +0.6% | 30,400 | 104億102万 | -3.07% | 67.45 | 0.47 |
| 11/20 | 1,512 | 1,537 | 1,506 | 1,506 | -0.4% | 54,600 | 103億3923万 | -3.95% | 67.05 | 0.47 |
| 11/17 | 1,506 | 1,526 | 1,506 | 1,512 | -0.26% | 32,400 | 103億8042万 | -4% | 67.32 | 0.47 |
| 11/16 | 1,540 | 1,543 | 1,507 | 1,516 | -1.81% | 56,100 | 104億788万 | -4.17% | 67.5 | 0.47 |
| 11/15 | 1,546 | 1,551 | 1,520 | 1,544 | +0.46% | 41,200 | 106億11万 | -2.77% | 68.75 | 0.48 |
| 11/14 | 1,521 | 1,541 | 1,512 | 1,537 | +1.45% | 29,300 | 105億5205万 | -3.58% | 68.43 | 0.48 |
| 11/13 | 1,519 | 1,534 | 1,504 | 1,515 | +0.13% | 47,900 | 104億102万 | -5.25% | 67.45 | 0.47 |
| 11/10 | 1,488 | 1,520 | 1,475 | 1,513 | +1.61% | 71,400 | 103億8728万 | -5.67% | 67.37 | 0.47 |
| 11/09 | 1,500 | 1,515 | 1,485 | 1,489 | -0.6% | 68,200 | 102億2252万 | -7.4% | 66.3 | 0.46 |
| 11/08 | 1,544 | 1,545 | 1,498 | 1,498 | -1.96% | 28,600 | 102億8430万 | -7.24% | 66.7 | 0.47 |
| 11/07 | 1,523 | 1,543 | 1,517 | 1,528 | +0.59% | 39,200 | 104億9027万 | -5.74% | 68.03 | 0.48 |
| 11/06 | 1,515 | 1,530 | 1,506 | 1,519 | +2.15% | 59,400 | 104億2848万 | -6.64% | 67.63 | 0.47 |
| 11/02 | 1,498 | 1,498 | 1,477 | 1,487 | +0.68% | 74,900 | 102億879万 | -9.05% | 66.21 | 0.46 |
| 11/01 | 1,540 | 1,550 | 1,477 | 1,477 | -3.27% | 118,800 | 101億4013万 | -10.16% | 65.76 | 0.46 |
| 10/31 | 1,532 | 1,582 | 1,494 | 1,527 | -5.27% | 234,800 | 104億8340万 | -7.62% | 67.99 | 0.48 |
| 10/30 | 1,637 | 1,653 | 1,612 | 1,612 | -2.83% | 77,700 | 110億6696万 | -2.95% | 71.77 | 0.5 |
| 10/27 | 1,631 | 1,663 | 1,631 | 1,659 | +1.84% | 26,200 | 113億8963万 | -0.36% | 73.87 | 0.52 |
