PER
2023/09/12～2024/02/08
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 |
| 02/08 | 750 | 754 | 727 | 737 | -1.86% | 301,500 | 691億7297万 | +3.95% | 22.47 | 4.23 |
| 02/07 | 740 | 754 | 735 | 751 | +2.88% | 281,200 | 704億8697万 | +6.52% | 22.89 | 4.31 |
| 02/06 | 733 | 739 | 726 | 730 | -0.27% | 221,400 | 685億1596万 | +4.14% | 22.25 | 4.19 |
| 02/05 | 711 | 755 | 711 | 732 | +4.13% | 434,000 | 687億368万 | +4.87% | 22.31 | 4.2 |
| 02/02 | 695 | 709 | 693 | 703 | +3.69% | 343,500 | 659億8181万 | +1.44% | 21.43 | 4.04 |
| 02/01 | 681 | 685 | 673 | 678 | -1.31% | 157,000 | 636億3538万 | -1.74% | 20.67 | 3.89 |
| 01/31 | 685 | 687 | 681 | 687 | -0.15% | 116,600 | 644億8009万 | -0.15% | 20.94 | 3.94 |
| 01/30 | 700 | 705 | 688 | 688 | -1.29% | 122,500 | 645億7395万 | +0.29% | 20.97 | 3.95 |
| 01/29 | 703 | 704 | 695 | 697 | -0.14% | 99,500 | 654億1867万 | +1.9% | 21.25 | 4 |
| 01/26 | 700 | 709 | 698 | 698 | -0.85% | 132,800 | 655億1253万 | +2.5% | 21.28 | 4.01 |
| 01/25 | 700 | 708 | 699 | 704 | +0.57% | 126,000 | 660億7567万 | +3.99% | 21.46 | 4.04 |
| 01/24 | 706 | 712 | 699 | 700 | -1.55% | 214,100 | 657億24万 | +3.7% | 21.34 | 4.02 |
| 01/23 | 728 | 730 | 709 | 711 | -2.2% | 270,600 | 667億3267万 | +5.96% | 21.67 | 4.08 |
| 01/22 | 724 | 730 | 720 | 727 | +0.14% | 161,000 | 682億3439万 | +8.83% | 22.16 | 4.17 |
| 01/19 | 727 | 731 | 718 | 726 | -0.14% | 218,000 | 681億4053万 | +9.5% | 22.13 | 4.17 |
| 01/18 | 733 | 738 | 726 | 727 | -1.76% | 189,100 | 682億3439万 | +10.15% | 22.16 | 4.17 |
| 01/17 | 755 | 763 | 740 | 740 | -1.86% | 344,100 | 694億5454万 | +12.8% | 22.56 | 4.25 |
| 01/16 | 732 | 767 | 732 | 754 | +2.59% | 500,800 | 707億6854万 | +15.64% | 22.98 | 4.33 |
| 01/15 | 740 | 746 | 731 | 735 | -1.74% | 317,500 | 689億8525万 | +13.6% | 22.41 | 4.22 |
| 01/12 | 727 | 750 | 726 | 748 | +3.03% | 759,200 | 702億540万 | +16.15% | 22.8 | 4.29 |
| 01/11 | 704 | 733 | 701 | 726 | +9.67% | 1,619,800 | 681億4053万 | +13.44% | 22.13 | 4.17 |
| 01/10 | 661 | 670 | 655 | 662 | +0.61% | 338,600 | 621億3366万 | +3.92% | 20.18 | 3.8 |
| 01/09 | 652 | 658 | 647 | 658 | +1.08% | 228,400 | 617億5823万 | +3.3% | 20.06 | 3.78 |
| 01/05 | 652 | 660 | 649 | 651 | +0.46% | 163,700 | 611億122万 | +2.2% | 19.84 | 3.74 |
| 01/04 | 650 | 650 | 634 | 648 | -0.61% | 128,200 | 608億1965万 | +1.57% | 19.75 | 3.72 |
| 2023 |
| 12/29 | 654 | 656 | 647 | 652 | -0.15% | 129,700 | 611億9508万 | +2.19% | 19.88 | 3.74 |
| 12/28 | 636 | 653 | 634 | 653 | +2.67% | 154,400 | 612億8894万 | +2.51% | 19.91 | 3.75 |
| 12/27 | 625 | 636 | 625 | 636 | +1.76% | 154,200 | 596億9336万 | 0% | 19.39 | 3.65 |
| 12/26 | 625 | 635 | 622 | 625 | 0% | 142,800 | 586億6093万 | -1.73% | 19.05 | 3.59 |
| 12/25 | 630 | 632 | 622 | 625 | -0.64% | 173,500 | 586億6093万 | -1.88% | 19.05 | 3.59 |
| 12/22 | 632 | 636 | 629 | 629 | -0.47% | 113,900 | 590億3636万 | -1.41% | 19.17 | 3.61 |
| 12/21 | 623 | 637 | 623 | 632 | +1.28% | 186,100 | 593億1793万 | -1.1% | 19.27 | 3.63 |
| 12/20 | 623 | 629 | 621 | 624 | +0.16% | 136,300 | 585億6707万 | -2.5% | 19.02 | 3.58 |
| 12/19 | 620 | 623 | 614 | 623 | +0.65% | 159,300 | 584億7321万 | -2.66% | 18.99 | 3.58 |
| 12/18 | 622 | 623 | 612 | 619 | -2.83% | 199,700 | 580億9778万 | -3.43% | 18.87 | 3.55 |
| 12/15 | 623 | 638 | 621 | 637 | +2.91% | 271,800 | 597億8722万 | -0.93% | 19.42 | 3.66 |
| 12/14 | 623 | 631 | 615 | 619 | +0.32% | 224,400 | 580億9778万 | -3.73% | 18.87 | 3.55 |
| 12/13 | 623 | 623 | 612 | 617 | -0.32% | 178,400 | 579億1007万 | -4.34% | 18.81 | 3.54 |
| 12/12 | 634 | 634 | 619 | 619 | -2.06% | 162,700 | 580億9778万 | -4.18% | 18.87 | 3.55 |
| 12/11 | 637 | 641 | 628 | 632 | +0.8% | 259,800 | 593億1793万 | -2.47% | 19.27 | 3.63 |
| 12/08 | 633 | 635 | 622 | 627 | -1.57% | 258,300 | 588億4864万 | -3.39% | 19.11 | 3.6 |
| 12/07 | 649 | 649 | 636 | 637 | -2% | 145,700 | 597億8722万 | -1.85% | 19.42 | 3.66 |
| 12/06 | 649 | 653 | 643 | 650 | +0.15% | 107,700 | 610億737万 | 0% | 19.81 | 3.73 |
| 12/05 | 658 | 666 | 649 | 649 | -0.92% | 219,000 | 609億1351万 | 0% | 19.78 | 3.73 |
| 12/04 | 652 | 656 | 638 | 655 | +0.31% | 212,800 | 614億7665万 | +0.77% | 19.97 | 3.76 |
| 12/01 | 669 | 669 | 651 | 653 | -2.1% | 158,300 | 612億8894万 | +0.77% | 19.91 | 3.75 |
| 11/30 | 663 | 671 | 656 | 667 | +1.37% | 341,400 | 626億294万 | +2.93% | 20.33 | 3.89 |
| 11/29 | 648 | 665 | 648 | 658 | +0.46% | 245,300 | 617億5823万 | +1.7% | 20.06 | 3.84 |
| 11/28 | 663 | 677 | 648 | 655 | +1.55% | 395,900 | 614億7665万 | +1.39% | 19.97 | 3.82 |
| 11/27 | 637 | 649 | 636 | 645 | +2.38% | 294,400 | 605億3808万 | -0.15% | 19.66 | 3.76 |
| 11/24 | 636 | 639 | 629 | 630 | -0.94% | 134,900 | 591億3022万 | -2.48% | 19.2 | 3.67 |
| 11/22 | 642 | 643 | 634 | 636 | -2% | 163,000 | 596億9336万 | -1.85% | 19.39 | 3.71 |
| 11/21 | 643 | 651 | 639 | 649 | +1.41% | 149,300 | 609億1351万 | 0% | 19.78 | 3.78 |
| 11/20 | 646 | 649 | 638 | 640 | -1.08% | 185,600 | 600億6879万 | -1.39% | 19.51 | 3.73 |
| 11/17 | 640 | 647 | 636 | 647 | +0.47% | 148,600 | 607億2579万 | -0.61% | 19.72 | 3.77 |
| 11/16 | 655 | 657 | 641 | 644 | -1.98% | 144,300 | 604億4422万 | -1.53% | 19.63 | 3.75 |
| 11/15 | 651 | 662 | 651 | 657 | +2.18% | 154,900 | 616億6437万 | 0% | 20.03 | 3.83 |
| 11/14 | 655 | 655 | 642 | 643 | -0.77% | 99,400 | 603億5036万 | -2.43% | 19.6 | 3.75 |
| 11/13 | 654 | 656 | 645 | 648 | -0.92% | 136,600 | 608億1965万 | -2.11% | 19.75 | 3.78 |
| 11/10 | 645 | 657 | 641 | 654 | -0.15% | 137,500 | 613億8280万 | -1.51% | 19.94 | 3.81 |
| 11/09 | 652 | 660 | 645 | 655 | +0.46% | 160,800 | 614億7665万 | -1.5% | 19.97 | 3.82 |
| 11/08 | 654 | 655 | 643 | 652 | +0.31% | 162,100 | 611億9508万 | -2.1% | 19.88 | 3.8 |
| 11/07 | 673 | 674 | 650 | 650 | -3.27% | 157,500 | 610億737万 | -2.69% | 19.81 | 3.79 |
| 11/06 | 654 | 675 | 651 | 672 | +4.19% | 318,200 | 630億7223万 | +0.3% | 20.48 | 3.92 |
| 11/02 | 650 | 655 | 642 | 645 | +0.16% | 190,000 | 605億3808万 | -3.87% | 19.66 | 3.76 |
| 11/01 | 662 | 662 | 644 | 644 | -1.53% | 230,400 | 604億4422万 | -4.45% | 19.63 | 3.75 |
| 10/31 | 630 | 654 | 623 | 654 | +5.14% | 278,300 | 613億8280万 | -3.4% | 19.94 | 3.81 |
| 10/30 | 646 | 646 | 621 | 622 | -6.61% | 389,800 | 583億7936万 | -8.53% | 18.96 | 3.63 |
| 10/27 | 628 | 666 | 628 | 666 | +7.07% | 487,700 | 625億909万 | -2.63% | 20.3 | 3.88 |
| 10/26 | 629 | 632 | 619 | 622 | -2.51% | 204,300 | 583億7936万 | -9.33% | 18.96 | 3.63 |
| 10/25 | 645 | 647 | 633 | 638 | 0% | 154,000 | 598億8108万 | -7.54% | 19.45 | 3.72 |
| 10/24 | 635 | 641 | 618 | 638 | +0.47% | 330,700 | 598億8108万 | -8.07% | 19.45 | 3.72 |
| 10/23 | 650 | 650 | 635 | 635 | -2.76% | 191,700 | 595億9950万 | -9.03% | 19.36 | 3.7 |
| 10/20 | 655 | 659 | 647 | 653 | -0.61% | 143,100 | 612億8894万 | -7.11% | 19.91 | 3.81 |
| 10/19 | 660 | 662 | 655 | 657 | -1.65% | 149,600 | 616億6437万 | -6.94% | 20.03 | 3.83 |
| 10/18 | 666 | 669 | 653 | 668 | +0.45% | 163,500 | 626億9680万 | -5.78% | 20.36 | 3.89 |
| 10/17 | 660 | 668 | 658 | 665 | +1.06% | 159,100 | 624億1523万 | -6.47% | 20.27 | 3.88 |
| 10/16 | 684 | 685 | 658 | 658 | -4.22% | 366,400 | 617億5823万 | -7.71% | 20.06 | 3.84 |
| 10/13 | 702 | 705 | 683 | 687 | -4.05% | 311,300 | 644億8009万 | -4.05% | 20.94 | 4.01 |
| 10/12 | 720 | 725 | 692 | 716 | +0.14% | 610,000 | 672億196万 | -0.28% | 21.83 | 4.17 |
| 10/11 | 720 | 731 | 715 | 715 | -0.28% | 322,300 | 671億810万 | -0.69% | 21.8 | 4.17 |
| 10/10 | 716 | 726 | 711 | 717 | +0.7% | 275,000 | 672億9582万 | -0.55% | 21.86 | 4.18 |
| 10/06 | 706 | 713 | 704 | 712 | +1.14% | 152,200 | 668億2653万 | -1.39% | 21.7 | 4.15 |
| 10/05 | 680 | 705 | 678 | 704 | +4.45% | 143,000 | 660億7567万 | -2.63% | 21.46 | 4.1 |
| 10/04 | 680 | 685 | 668 | 674 | -2.03% | 284,400 | 632億5995万 | -6.78% | 20.55 | 3.93 |
| 10/03 | 697 | 701 | 688 | 688 | -0.43% | 192,300 | 645億7395万 | -5.1% | 20.97 | 4.01 |
| 10/02 | 712 | 714 | 691 | 691 | -2.12% | 269,600 | 648億5552万 | -4.82% | 21.06 | 4.03 |
| 09/29 | 707 | 720 | 704 | 706 | -0.14% | 164,500 | 662億6339万 | -2.89% | 21.52 | 4.12 |
| 09/28 | 714 | 715 | 703 | 707 | -1.39% | 205,000 | 663億5724万 | -2.75% | 21.55 | 4.12 |
| 09/27 | 715 | 717 | 702 | 717 | -0.14% | 271,200 | 672億9582万 | -1.51% | 21.86 | 4.18 |
| 09/26 | 717 | 720 | 714 | 718 | -0.97% | 125,400 | 673億8967万 | -1.24% | 21.89 | 4.19 |
| 09/25 | 721 | 726 | 713 | 725 | +0.55% | 118,800 | 680億4668万 | -0.41% | 22.1 | 4.23 |
| 09/22 | 719 | 727 | 715 | 721 | -0.28% | 164,300 | 676億7125万 | -0.83% | 21.98 | 4.2 |
| 09/21 | 725 | 733 | 721 | 723 | -0.69% | 113,500 | 678億5896万 | -0.69% | 22.04 | 4.22 |
| 09/20 | 735 | 736 | 725 | 728 | -1.22% | 124,400 | 683億2825万 | -0.14% | 22.19 | 4.24 |
| 09/19 | 739 | 739 | 728 | 737 | -0.27% | 113,000 | 691億7297万 | +1.1% | 22.47 | 4.3 |
| 09/15 | 744 | 748 | 737 | 739 | 0% | 184,800 | 693億6068万 | +1.23% | 22.53 | 4.31 |
| 09/14 | 745 | 745 | 734 | 739 | +0.54% | 183,400 | 693億6068万 | +1.09% | 22.53 | 4.31 |
| 09/13 | 725 | 739 | 725 | 735 | +1.1% | 204,800 | 689億8525万 | +0.55% | 22.41 | 4.28 |
| 09/12 | 726 | 735 | 724 | 727 | +0.41% | 93,200 | 682億3439万 | -0.68% | 22.16 | 4.24 |
