PER
2023/10/18～2024/03/15
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 |
| 03/15 | 474 | 477 | 466 | 467 | -2.91% | 219,900 | 170億3587万 | -3.51% | 64.72 | 12.87 |
| 03/14 | 466 | 482 | 466 | 481 | +3.22% | 219,000 | 175億4658万 | -1.64% | 66.66 | 13.26 |
| 03/13 | 480 | 480 | 460 | 466 | -2.92% | 254,600 | 169億9939万 | -5.67% | 64.59 | 12.84 |
| 03/12 | 485 | 498 | 475 | 480 | +0.21% | 371,700 | 175億1010万 | -3.81% | 66.53 | 13.23 |
| 03/11 | 486 | 495 | 472 | 479 | +1.48% | 582,800 | 174億7362万 | -4.58% | 66.39 | 13.2 |
| 03/08 | 457 | 475 | 453 | 472 | +2.16% | 316,000 | 172億1826万 | -6.53% | 65.42 | 13.01 |
| 03/07 | 455 | 470 | 449 | 462 | +2.44% | 342,400 | 168億5347万 | -9.06% | 64.03 | 12.73 |
| 03/06 | 440 | 465 | 438 | 451 | +2.27% | 306,200 | 164億5220万 | -12.09% | 62.51 | 12.43 |
| 03/05 | 436 | 444 | 428 | 441 | -0.68% | 211,400 | 160億8740万 | -14.7% | 61.12 | 12.16 |
| 03/04 | 435 | 452 | 433 | 444 | +1.37% | 297,800 | 161億9684万 | -14.78% | 61.54 | 12.24 |
| 03/01 | 456 | 456 | 437 | 438 | -4.78% | 589,000 | 159億7796万 | -16.73% | 60.7 | 12.07 |
| 02/29 | 470 | 471 | 451 | 460 | -2.13% | 445,300 | 167億8051万 | -13.21% | 63.75 | 12.68 |
| 02/28 | 473 | 485 | 470 | 470 | +0.64% | 262,800 | 171億4530万 | -11.99% | 65.14 | 12.95 |
| 02/27 | 484 | 484 | 467 | 467 | -3.71% | 309,300 | 170億3587万 | -13.04% | 64.72 | 12.87 |
| 02/26 | 472 | 487 | 462 | 485 | +2.75% | 491,300 | 176億9249万 | -10.19% | 67.22 | 13.37 |
| 02/22 | 479 | 482 | 468 | 472 | -0.42% | 272,500 | 172億1826万 | -13.24% | 65.42 | 13.01 |
| 02/21 | 478 | 481 | 469 | 474 | +0.64% | 270,000 | 172億9122万 | -13.35% | 65.69 | 13.06 |
| 02/20 | 488 | 489 | 469 | 471 | -3.48% | 469,600 | 171億8178万 | -14.36% | 65.28 | 12.98 |
| 02/19 | 504 | 505 | 485 | 488 | -3.37% | 379,600 | 178億193万 | -11.75% | 67.63 | 13.45 |
| 02/16 | 485 | 514 | 482 | 505 | +5.21% | 777,200 | 184億2208万 | -9.01% | 69.99 | 13.92 |
| 02/15 | 541 | 565 | 465 | 480 | -7.87% | 1,748,200 | 175億1010万 | -13.82% | 66.53 | 13.23 |
| 02/14 | 561 | 565 | 515 | 521 | -9.39% | 943,800 | 190億575万 | -6.96% | 72.21 | 14.36 |
| 02/13 | 581 | 582 | 566 | 575 | -0.69% | 455,400 | 209億7564万 | +2.5% | 79.69 | 15.85 |
| 02/09 | 582 | 594 | 577 | 579 | -0.86% | 369,200 | 211億2156万 | +3.39% | 80.25 | 15.96 |
| 02/08 | 585 | 598 | 571 | 584 | -1.18% | 453,300 | 213億395万 | +4.29% | 80.94 | 16.1 |
| 02/07 | 596 | 596 | 583 | 591 | +0.34% | 256,600 | 215億5931万 | +5.54% | 81.91 | 16.29 |
| 02/06 | 584 | 593 | 571 | 589 | +0.34% | 292,900 | 209億5667万 | +5.18% | 81.63 | 16.23 |
| 02/05 | 558 | 590 | 547 | 587 | +5.2% | 562,700 | 208億8551万 | +5.01% | 81.36 | 16.18 |
| 02/02 | 554 | 562 | 550 | 558 | +0.9% | 306,500 | 198億5369万 | -0.36% | 77.34 | 15.38 |
| 02/01 | 556 | 564 | 552 | 553 | -2.12% | 241,800 | 196億7579万 | -1.25% | 76.64 | 15.24 |
| 01/31 | 564 | 568 | 553 | 565 | -0.53% | 241,700 | 201億275万 | +0.53% | 78.31 | 15.57 |
| 01/30 | 555 | 569 | 554 | 568 | +2.71% | 345,800 | 202億949万 | +0.89% | 78.72 | 15.66 |
| 01/29 | 552 | 560 | 547 | 553 | -0.36% | 211,100 | 196億7579万 | -2.12% | 76.64 | 15.24 |
| 01/26 | 551 | 560 | 550 | 555 | -0.18% | 155,800 | 197億4695万 | -2.12% | 76.92 | 15.3 |
| 01/25 | 550 | 558 | 539 | 556 | +0.72% | 384,700 | 197億8253万 | -2.28% | 77.06 | 15.32 |
| 01/24 | 547 | 552 | 539 | 552 | +1.1% | 252,400 | 196億4021万 | -3.16% | 76.5 | 15.21 |
| 01/23 | 548 | 570 | 542 | 546 | -0.55% | 485,300 | 194億2673万 | -4.21% | 75.67 | 15.05 |
| 01/22 | 551 | 553 | 525 | 549 | -0.72% | 568,400 | 195億3347万 | -3.51% | 76.09 | 15.13 |
| 01/19 | 583 | 584 | 552 | 553 | -4.33% | 776,600 | 196億7579万 | -2.47% | 76.64 | 15.24 |
| 01/18 | 604 | 604 | 555 | 578 | +7.24% | 2,196,300 | 205億6529万 | +2.12% | 80.11 | 15.93 |
| 01/17 | 550 | 553 | 538 | 539 | -3.06% | 305,100 | 191億7767万 | -4.77% | 74.7 | 14.86 |
| 01/16 | 539 | 574 | 539 | 556 | +4.12% | 447,600 | 197億8253万 | -1.42% | 77.06 | 15.32 |
| 01/15 | 548 | 548 | 533 | 534 | -3.61% | 341,200 | 189億9977万 | -5.15% | 74.01 | 14.72 |
| 01/12 | 553 | 559 | 545 | 554 | +0.18% | 199,100 | 197億1137万 | -1.42% | 76.78 | 15.27 |
| 01/11 | 550 | 560 | 533 | 553 | +0.91% | 335,800 | 196億7579万 | -1.43% | 76.64 | 15.24 |
| 01/10 | 545 | 555 | 545 | 548 | +0.55% | 246,300 | 194億9789万 | -1.97% | 75.95 | 15.1 |
| 01/09 | 565 | 573 | 537 | 545 | -2.85% | 452,700 | 193億9115万 | -2.33% | 75.53 | 15.02 |
| 01/05 | 569 | 569 | 546 | 561 | -1.41% | 502,000 | 199億6043万 | +0.54% | 77.75 | 15.46 |
| 01/04 | 550 | 576 | 536 | 569 | -3.23% | 581,600 | 202億4507万 | +2.15% | 78.86 | 15.68 |
| 2023 |
| 12/29 | 580 | 606 | 573 | 588 | -0.34% | 665,100 | 209億2109万 | +5.76% | - | 15.76 |
| 12/28 | 580 | 593 | 565 | 590 | +2.25% | 346,400 | 209億9225万 | +6.5% | - | 15.81 |
| 12/27 | 593 | 606 | 575 | 577 | -2.7% | 499,800 | 205億2971万 | +4.34% | - | 15.46 |
| 12/26 | 575 | 597 | 572 | 593 | +4.04% | 488,400 | 210億9899万 | +7.23% | - | 15.89 |
| 12/25 | 585 | 592 | 564 | 570 | -2.9% | 367,600 | 202億8065万 | +3.45% | - | 15.28 |
| 12/22 | 600 | 609 | 583 | 587 | -2% | 356,500 | 208億8551万 | +6.92% | - | 15.73 |
| 12/21 | 607 | 630 | 592 | 599 | -2.44% | 926,200 | 213億1247万 | +9.71% | - | 16.05 |
| 12/20 | 647 | 653 | 614 | 614 | -0.65% | 1,099,100 | 218億4618万 | +13.49% | - | 16.46 |
| 12/19 | 589 | 625 | 589 | 618 | +5.64% | 987,500 | 219億8850万 | +15.95% | - | 16.56 |
| 12/18 | 599 | 610 | 582 | 585 | -2.34% | 555,100 | 208億1435万 | +11.22% | - | 15.68 |
| 12/15 | 551 | 603 | 551 | 599 | +8.32% | 1,398,600 | 213億1247万 | +15.19% | - | 16.05 |
| 12/14 | 544 | 557 | 522 | 553 | +7.38% | 965,600 | 196億7579万 | +7.8% | - | 14.82 |
| 12/13 | 503 | 522 | 503 | 515 | +3.41% | 381,300 | 183億2375万 | +1.38% | - | 13.8 |
| 12/12 | 527 | 536 | 494 | 498 | -6.21% | 652,700 | 177億1888万 | -1.39% | - | 13.35 |
| 12/11 | 546 | 561 | 527 | 531 | -6.18% | 570,200 | 188億9303万 | +5.57% | - | 14.23 |
| 12/08 | 525 | 574 | 525 | 566 | +11.2% | 1,371,800 | 201億3833万 | +13.43% | - | 15.17 |
| 12/07 | 512 | 520 | 503 | 509 | -1.93% | 155,100 | 181億1027万 | +3.67% | - | 13.64 |
| 12/06 | 508 | 521 | 507 | 519 | +3.59% | 310,400 | 184億6607万 | +6.57% | - | 13.91 |
| 12/05 | 520 | 521 | 498 | 501 | -4.57% | 542,500 | 178億2563万 | +4.16% | - | 13.43 |
| 12/04 | 505 | 535 | 492 | 525 | +3.14% | 543,500 | 186億7955万 | +10.29% | - | 14.07 |
| 12/01 | 535 | 538 | 506 | 509 | -4.86% | 410,600 | 181億1027万 | +8.53% | - | 13.64 |
| 11/30 | 520 | 539 | 516 | 535 | +1.13% | 356,000 | 190億3535万 | +15.3% | - | 14.34 |
| 11/29 | 539 | 556 | 529 | 529 | -3.29% | 329,600 | 188億2187万 | +15.75% | - | 14.18 |
| 11/28 | 548 | 573 | 537 | 547 | -0.18% | 495,300 | 194億6231万 | +21.83% | - | 14.66 |
| 11/27 | 539 | 555 | 537 | 548 | +5.18% | 532,400 | 194億9789万 | +24.26% | - | 14.69 |
| 11/24 | 577 | 582 | 519 | 521 | -9.71% | 1,111,500 | 185億3723万 | +20.05% | - | 13.96 |
| 11/22 | 587 | 588 | 570 | 577 | -0.52% | 841,000 | 205億2971万 | +34.81% | - | 15.46 |
| 11/21 | 561 | 580 | 536 | 580 | +5.26% | 1,050,100 | 206億3645万 | +38.1% | - | 15.55 |
| 11/20 | 522 | 560 | 517 | 551 | +8.46% | 951,300 | 196億463万 | +33.74% | - | 14.77 |
| 11/17 | 505 | 517 | 497 | 508 | 0% | 505,000 | 180億7469万 | +25.12% | - | 13.62 |
| 11/16 | 483 | 528 | 483 | 508 | +5.18% | 1,775,300 | 180億7469万 | +26.37% | - | 13.62 |
| 11/15 | 453 | 495 | 453 | 483 | +16.11% | 2,080,800 | 171億8518万 | +21.36% | - | 12.95 |
| 11/14 | 435 | 437 | 414 | 416 | -4.15% | 291,700 | 148億132万 | +5.05% | - | 11.15 |
| 11/13 | 440 | 441 | 428 | 434 | +0.46% | 170,400 | 154億4176万 | +9.6% | - | 11.63 |
| 11/10 | 428 | 435 | 423 | 432 | -0.23% | 134,800 | 153億7060万 | +9.09% | - | 11.58 |
| 11/09 | 429 | 440 | 419 | 433 | +0.46% | 181,400 | 154億618万 | +9.62% | - | 11.61 |
| 11/08 | 442 | 447 | 428 | 431 | -0.92% | 392,700 | 153億3502万 | +9.39% | - | 11.55 |
| 11/07 | 439 | 443 | 429 | 435 | -2.68% | 382,800 | 154億7734万 | +10.41% | - | 11.66 |
| 11/06 | 428 | 454 | 427 | 447 | +6.43% | 584,800 | 159億430万 | +13.16% | - | 11.98 |
| 11/02 | 400 | 434 | 400 | 420 | +8.53% | 739,700 | 149億4364万 | +6.6% | - | 11.26 |
| 11/01 | 396 | 396 | 379 | 387 | -1.28% | 311,000 | 137億6949万 | -2.03% | - | 10.37 |
| 10/31 | 371 | 395 | 366 | 392 | +5.66% | 249,200 | 139億4739万 | -1.01% | - | 10.51 |
| 10/30 | 368 | 374 | 361 | 371 | 0% | 149,500 | 132億21万 | -6.55% | - | 9.94 |
| 10/27 | 362 | 371 | 360 | 371 | +1.09% | 141,300 | 132億21万 | -7.02% | - | 9.94 |
| 10/26 | 370 | 388 | 366 | 367 | -2.65% | 408,600 | 130億5789万 | -8.71% | - | 9.84 |
| 10/25 | 361 | 386 | 360 | 377 | +5.01% | 369,300 | 134億1369万 | -6.91% | - | 10.1 |
| 10/24 | 339 | 362 | 324 | 359 | +5.28% | 447,900 | 127億7325万 | -12.22% | - | 9.62 |
| 10/23 | 345 | 357 | 335 | 341 | -2.01% | 419,900 | 121億3281万 | -17.43% | - | 9.14 |
| 10/20 | 360 | 360 | 337 | 348 | -3.33% | 569,400 | 123億8187万 | -16.75% | - | 9.33 |
| 10/19 | 369 | 369 | 357 | 360 | -4.51% | 328,700 | 128億883万 | -14.89% | - | 9.65 |
| 10/18 | 373 | 377 | 363 | 377 | +1.07% | 268,000 | 134億1369万 | -11.92% | - | 10.1 |
