PER
2023/10/19～2024/03/18
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 |
| 03/18 | 476 | 477 | 467 | 470 | +0.43% | 4,472,300 | 4780億1595万 | +2.84% | 11.09 | 0.47 |
| 03/15 | 470 | 477 | 466 | 468 | -0.64% | 4,662,000 | 4759億8184万 | +2.86% | 11.05 | 0.47 |
| 03/14 | 472 | 476 | 468 | 471 | +0.43% | 2,173,400 | 4790億3300万 | +3.74% | 11.12 | 0.48 |
| 03/13 | 476 | 476 | 463 | 469 | +0.21% | 2,485,000 | 4769億9889万 | +3.76% | 11.07 | 0.47 |
| 03/12 | 467 | 470 | 458 | 468 | -1.47% | 3,448,000 | 4759億8184万 | +3.77% | 11.05 | 0.47 |
| 03/11 | 496 | 496 | 467 | 475 | -3.26% | 3,966,500 | 4831億122万 | +5.56% | 11.21 | 0.48 |
| 03/08 | 482 | 498 | 477 | 491 | +1.87% | 5,496,500 | 4993億7411万 | +9.35% | 11.59 | 0.5 |
| 03/07 | 478 | 488 | 476 | 482 | +1.47% | 3,324,200 | 4902億2061万 | +7.83% | 11.38 | 0.49 |
| 03/06 | 473 | 475 | 468 | 475 | +1.06% | 3,654,700 | 4831億122万 | +6.74% | 11.21 | 0.48 |
| 03/05 | 473 | 473 | 465 | 470 | -0.42% | 2,344,200 | 4780億1595万 | +5.86% | 11.09 | 0.47 |
| 03/04 | 479 | 480 | 470 | 472 | -2.28% | 3,180,100 | 4800億5006万 | +6.55% | 11.14 | 0.48 |
| 03/01 | 471 | 483 | 468 | 483 | +3.21% | 3,547,000 | 4912億3767万 | +9.28% | 11.4 | 0.49 |
| 02/29 | 465 | 470 | 460 | 468 | +0.43% | 4,620,400 | 4759億8184万 | +6.36% | 11.05 | 0.47 |
| 02/28 | 467 | 479 | 462 | 466 | +0.87% | 3,535,300 | 5074億9973万 | +6.15% | 11 | 0.47 |
| 02/27 | 457 | 471 | 456 | 462 | +1.54% | 4,155,700 | 5031億4351万 | +5.48% | 10.91 | 0.47 |
| 02/26 | 450 | 456 | 446 | 455 | +2.02% | 3,549,600 | 4955億2012万 | +4.12% | 10.74 | 0.46 |
| 02/22 | 444 | 449 | 442 | 446 | +1.13% | 3,027,300 | 4857億1862万 | +2.29% | 10.53 | 0.45 |
| 02/21 | 441 | 444 | 435 | 441 | +0.46% | 2,517,500 | 4802億7335万 | +1.38% | 10.41 | 0.45 |
| 02/20 | 435 | 445 | 435 | 439 | 0% | 2,941,800 | 4780億9524万 | +0.92% | 10.36 | 0.44 |
| 02/19 | 433 | 439 | 432 | 439 | +1.86% | 2,134,200 | 4780億9524万 | +0.92% | 10.36 | 0.44 |
| 02/16 | 421 | 435 | 420 | 431 | +3.61% | 3,489,400 | 4693億8279万 | -0.92% | 10.17 | 0.43 |
| 02/15 | 430 | 431 | 415 | 416 | -2.58% | 3,415,600 | 4530億4697万 | -4.37% | 9.82 | 0.42 |
| 02/14 | 427 | 430 | 424 | 427 | +0.23% | 2,432,500 | 4650億2657万 | -2.06% | 10.08 | 0.43 |
| 02/13 | 418 | 427 | 416 | 426 | +1.43% | 3,035,500 | 4639億3752万 | -2.29% | 10.06 | 0.43 |
| 02/09 | 419 | 425 | 415 | 420 | 0% | 3,537,800 | 4574億319万 | -3.89% | 9.91 | 0.42 |
| 02/08 | 417 | 424 | 413 | 420 | -3% | 5,983,700 | 4574億319万 | -3.89% | 9.91 | 0.42 |
| 02/07 | 431 | 435 | 429 | 433 | -0.23% | 2,703,400 | 4715億6090万 | -0.92% | 10.22 | 0.44 |
| 02/06 | 443 | 443 | 434 | 434 | -2.69% | 2,909,500 | 4726億4996万 | -0.69% | 10.24 | 0.44 |
| 02/05 | 443 | 447 | 440 | 446 | +1.59% | 4,031,800 | 4857億1862万 | +2.06% | 10.53 | 0.45 |
| 02/02 | 440 | 441 | 436 | 439 | -0.9% | 2,580,100 | 4780億9524万 | +0.69% | 10.36 | 0.44 |
| 02/01 | 440 | 444 | 437 | 443 | -0.23% | 2,945,300 | 4824億5146万 | +1.61% | 10.46 | 0.45 |
| 01/31 | 440 | 444 | 438 | 444 | +0.91% | 3,531,700 | 4835億4051万 | +2.07% | 10.48 | 0.45 |
| 01/30 | 445 | 446 | 440 | 440 | -1.12% | 1,695,700 | 4791億8429万 | +1.15% | 10.39 | 0.44 |
| 01/29 | 445 | 448 | 440 | 445 | +1.37% | 2,304,400 | 4846億2957万 | +2.53% | 10.5 | 0.45 |
| 01/26 | 441 | 447 | 437 | 439 | -1.13% | 3,530,600 | 4780億9524万 | +1.15% | 10.36 | 0.44 |
| 01/25 | 450 | 452 | 443 | 444 | -1.11% | 4,531,100 | 4835億4051万 | +2.3% | 10.48 | 0.45 |
| 01/24 | 431 | 450 | 430 | 449 | +3.7% | 4,833,000 | 4889億8579万 | +3.46% | 10.6 | 0.45 |
| 01/23 | 437 | 441 | 431 | 433 | -0.92% | 3,046,300 | 4715億6090万 | -0.23% | 10.22 | 0.44 |
| 01/22 | 434 | 437 | 431 | 437 | +1.16% | 2,180,000 | 4759億1713万 | +0.46% | 10.32 | 0.44 |
| 01/19 | 434 | 435 | 430 | 432 | -0.23% | 2,872,100 | 4704億7185万 | -1.14% | 10.2 | 0.44 |
| 01/18 | 433 | 434 | 429 | 433 | +0.23% | 3,389,300 | 4715億6090万 | -1.14% | 10.22 | 0.44 |
| 01/17 | 435 | 437 | 431 | 432 | -0.23% | 3,124,600 | 4704億7185万 | -1.59% | 10.2 | 0.44 |
| 01/16 | 443 | 443 | 432 | 433 | -2.26% | 3,867,700 | 4715億6090万 | -1.81% | 10.22 | 0.44 |
| 01/15 | 436 | 443 | 436 | 443 | +1.37% | 2,071,400 | 4824億5146万 | +0.23% | 10.46 | 0.45 |
| 01/12 | 441 | 442 | 435 | 437 | -0.46% | 3,046,700 | 4759億1713万 | -1.13% | 10.32 | 0.44 |
| 01/11 | 439 | 444 | 437 | 439 | +1.62% | 3,630,900 | 4780億9524万 | -0.9% | 10.36 | 0.44 |
| 01/10 | 430 | 436 | 428 | 432 | -0.23% | 3,294,700 | 4704億7185万 | -2.7% | 10.2 | 0.44 |
| 01/09 | 439 | 441 | 431 | 433 | -1.14% | 3,829,600 | 4715億6090万 | -2.48% | 10.22 | 0.44 |
| 01/05 | 434 | 440 | 430 | 438 | +2.34% | 2,760,500 | 4770億618万 | -1.57% | 10.34 | 0.44 |
| 01/04 | 430 | 430 | 421 | 428 | -0.23% | 3,325,600 | 4661億1563万 | -4.04% | 10.1 | 0.43 |
| 2023 |
| 12/29 | 431 | 434 | 426 | 429 | 0% | 2,811,100 | 4672億468万 | -4.03% | 10.13 | 0.48 |
| 12/28 | 426 | 429 | 426 | 429 | -0.46% | 1,797,300 | 4672億468万 | -4.24% | 10.13 | 0.48 |
| 12/27 | 429 | 431 | 427 | 431 | +1.17% | 1,720,700 | 4693億8279万 | -4.01% | 10.17 | 0.48 |
| 12/26 | 431 | 431 | 424 | 426 | -0.93% | 2,176,000 | 4639億3752万 | -5.33% | 10.06 | 0.47 |
| 12/25 | 434 | 434 | 428 | 430 | +0.23% | 1,733,600 | 4682億9374万 | -4.66% | 10.15 | 0.48 |
| 12/22 | 426 | 431 | 424 | 429 | +0.94% | 3,008,200 | 4672億468万 | -4.88% | 10.13 | 0.48 |
| 12/21 | 424 | 429 | 421 | 425 | -0.93% | 5,308,900 | 4628億4846万 | -5.76% | 10.03 | 0.47 |
| 12/20 | 438 | 440 | 428 | 429 | -2.72% | 5,467,500 | 4672億468万 | -5.09% | 10.13 | 0.48 |
| 12/19 | 437 | 447 | 434 | 441 | +1.15% | 5,901,600 | 4802億7335万 | -2.65% | 10.41 | 0.49 |
| 12/18 | 440 | 443 | 432 | 436 | -2.46% | 5,004,200 | 4748億2807万 | -3.54% | 10.29 | 0.48 |
| 12/15 | 445 | 456 | 442 | 447 | -0.67% | 4,346,800 | 4868億768万 | -1.11% | 10.55 | 0.5 |
| 12/14 | 465 | 466 | 450 | 450 | -3.43% | 3,488,000 | 4900億7484万 | -0.44% | 10.62 | 0.5 |
| 12/13 | 465 | 473 | 464 | 466 | +0.22% | 3,099,600 | 5074億9973万 | +3.33% | 11 | 0.52 |
| 12/12 | 465 | 468 | 459 | 465 | -0.21% | 4,673,000 | 5064億1067万 | +3.33% | 10.98 | 0.52 |
| 12/11 | 467 | 474 | 463 | 466 | -0.21% | 5,553,700 | 5074億9973万 | +3.56% | 11 | 0.52 |
| 12/08 | 467 | 479 | 462 | 467 | 0% | 6,259,800 | 5085億8878万 | +3.78% | 11.02 | 0.52 |
| 12/07 | 458 | 471 | 457 | 467 | +0.21% | 3,738,600 | 5085億8878万 | +3.78% | 11.02 | 0.52 |
| 12/06 | 455 | 467 | 454 | 466 | +2.42% | 4,025,000 | 5074億9973万 | +3.79% | 11 | 0.52 |
| 12/05 | 457 | 461 | 453 | 455 | 0% | 3,130,000 | 4955億2012万 | +1.56% | 10.74 | 0.51 |
| 12/04 | 451 | 461 | 449 | 455 | 0% | 3,751,300 | 4955億2012万 | +1.56% | 10.74 | 0.51 |
| 12/01 | 449 | 455 | 448 | 455 | +2.25% | 3,608,300 | 4955億2012万 | +1.79% | 10.74 | 0.51 |
| 11/30 | 444 | 449 | 443 | 445 | -0.45% | 4,483,300 | 4846億2957万 | -0.22% | 10.5 | 0.49 |
| 11/29 | 461 | 464 | 446 | 447 | -3.25% | 4,144,800 | 4868億768万 | +0.22% | 10.55 | 0.5 |
| 11/28 | 462 | 468 | 460 | 462 | +0.22% | 4,119,900 | 5031億4351万 | +3.82% | 10.91 | 0.51 |
| 11/27 | 457 | 463 | 455 | 461 | +1.1% | 3,091,800 | 5020億5445万 | +3.83% | 10.88 | 0.51 |
| 11/24 | 455 | 458 | 452 | 456 | +1.11% | 2,668,000 | 4966億917万 | +2.93% | 10.76 | 0.51 |
| 11/22 | 442 | 452 | 441 | 451 | +0.45% | 3,168,400 | 4911億6390万 | +2.04% | 10.65 | 0.5 |
| 11/21 | 442 | 452 | 440 | 449 | 0% | 4,329,400 | 4889億8579万 | +2.05% | 10.6 | 0.5 |
| 11/20 | 445 | 458 | 445 | 449 | +0.9% | 3,784,300 | 4889億8579万 | +2.28% | 10.6 | 0.5 |
| 11/17 | 426 | 446 | 425 | 445 | +3.01% | 5,443,000 | 4846億2957万 | +1.6% | 10.5 | 0.49 |
| 11/16 | 434 | 440 | 430 | 432 | -0.92% | 4,679,100 | 4704億7185万 | -1.37% | 10.2 | 0.48 |
| 11/15 | 449 | 453 | 433 | 436 | -2.24% | 5,306,100 | 4748億2807万 | -0.46% | 10.29 | 0.48 |
| 11/14 | 445 | 448 | 437 | 446 | +2.06% | 5,234,100 | 4857億1862万 | +2.06% | 10.53 | 0.5 |
| 11/13 | 448 | 457 | 432 | 437 | +0.23% | 5,517,200 | 4759億1713万 | +0.23% | 10.32 | 0.49 |
| 11/10 | 429 | 436 | 424 | 436 | +2.11% | 4,309,700 | 4748億2807万 | +0.23% | 10.29 | 0.48 |
| 11/09 | 425 | 429 | 413 | 427 | -0.47% | 4,970,100 | 4650億2657万 | -1.39% | 10.08 | 0.47 |
| 11/08 | 448 | 448 | 424 | 429 | -4.45% | 5,821,400 | 4672億468万 | -0.92% | 10.13 | 0.48 |
| 11/07 | 455 | 459 | 449 | 449 | -1.54% | 3,166,200 | 4889億8579万 | +3.94% | 10.6 | 0.5 |
| 11/06 | 469 | 470 | 455 | 456 | -1.51% | 3,783,500 | 4966億917万 | +5.8% | 10.76 | 0.51 |
| 11/02 | 472 | 477 | 458 | 463 | -1.07% | 3,805,200 | 5042億3256万 | +7.67% | 10.93 | 0.51 |
| 11/01 | 461 | 468 | 457 | 468 | +2.86% | 5,552,600 | 5096億7784万 | +9.09% | 11.05 | 0.52 |
| 10/31 | 457 | 461 | 440 | 455 | +2.71% | 7,241,800 | 4955億2012万 | +6.56% | 10.74 | 0.51 |
| 10/30 | 445 | 454 | 442 | 443 | -1.56% | 4,788,500 | 4824億5146万 | +3.99% | 10.46 | 0.49 |
| 10/27 | 440 | 451 | 436 | 450 | +3.69% | 4,127,500 | 4900億7484万 | +5.88% | 10.62 | 0.5 |
| 10/26 | 435 | 438 | 431 | 434 | -0.23% | 2,415,800 | 4726億4996万 | +2.12% | 10.24 | 0.48 |
| 10/25 | 431 | 441 | 429 | 435 | +1.64% | 3,231,000 | 4737億3901万 | +2.59% | 10.27 | 0.48 |
| 10/24 | 429 | 431 | 419 | 428 | -0.7% | 3,157,200 | 4661億1563万 | +0.94% | 10.1 | 0.48 |
| 10/23 | 430 | 437 | 429 | 431 | +1.17% | 4,320,300 | 4693億8279万 | +1.65% | 10.17 | 0.48 |
| 10/20 | 431 | 436 | 425 | 426 | -1.62% | 2,563,000 | 4639億3752万 | +0.47% | 10.06 | 0.47 |
| 10/19 | 430 | 436 | 429 | 433 | +0.7% | 3,410,400 | 4715億6090万 | +1.88% | 10.22 | 0.48 |
