PER
2023/10/24～2024/03/22
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 |
| 03/22 | 276 | 277 | 265 | 275 | +2.23% | 363,000 | 23億5136万 | +10.89% | 441.55 | 5.19 |
| 03/21 | 273 | 291 | 262 | 269 | +4.67% | 1,569,000 | 23億5万 | +8.91% | 431.92 | 5.07 |
| 03/19 | 259 | 315 | 252 | 257 | +1.58% | 4,431,700 | 21億9745万 | +4.47% | 412.65 | 4.85 |
| 03/18 | 254 | 258 | 250 | 253 | -0.39% | 306,600 | 21億6325万 | +2.85% | 406.23 | 4.77 |
| 03/15 | 276 | 309 | 252 | 254 | -5.22% | 2,353,300 | 21億7180万 | +3.67% | 407.84 | 4.79 |
| 03/14 | 302 | 373 | 267 | 268 | -15.72% | 16,529,800 | 22億9150万 | +9.39% | 430.32 | 5.06 |
| 03/13 | 237 | 318 | 236 | 318 | +33.61% | 2,798,500 | 27億1902万 | +30.33% | 510.6 | 6 |
| 03/12 | 237 | 238 | 235 | 238 | +1.28% | 22,500 | 20億3499万 | -1.24% | 382.15 | 4.49 |
| 03/11 | 238 | 238 | 234 | 235 | -1.26% | 33,500 | 20億934万 | -2.49% | 377.33 | 4.43 |
| 03/08 | 238 | 240 | 238 | 238 | -0.83% | 12,400 | 20億3499万 | -1.65% | 382.15 | 4.49 |
| 03/07 | 238 | 243 | 237 | 240 | +1.69% | 20,700 | 20億5209万 | -0.83% | 385.36 | 4.53 |
| 03/06 | 236 | 238 | 236 | 236 | -0.42% | 17,500 | 20億1789万 | -2.48% | 378.93 | 4.45 |
| 03/05 | 237 | 239 | 235 | 237 | -0.42% | 24,400 | 20億2644万 | -2.07% | 380.54 | 4.47 |
| 03/04 | 238 | 238 | 235 | 238 | +0.42% | 25,700 | 20億3499万 | -2.06% | 382.15 | 4.49 |
| 03/01 | 237 | 238 | 236 | 237 | 0% | 16,100 | 20億2644万 | -2.47% | 380.54 | 4.47 |
| 02/29 | 237 | 238 | 236 | 237 | -0.84% | 74,100 | 20億2644万 | -2.47% | 380.54 | 4.47 |
| 02/28 | 237 | 240 | 237 | 239 | +0.42% | 14,300 | 20億4354万 | -2.05% | 383.75 | 4.51 |
| 02/27 | 240 | 241 | 236 | 238 | -1.24% | 60,200 | 20億3499万 | -2.46% | 382.15 | 4.49 |
| 02/26 | 240 | 243 | 240 | 241 | -0.41% | 60,100 | 20億6064万 | -1.23% | 386.96 | 4.55 |
| 02/22 | 243 | 243 | 240 | 242 | -0.41% | 48,300 | 20億6919万 | -1.22% | 388.57 | 4.56 |
| 02/21 | 242 | 244 | 242 | 243 | -0.41% | 7,300 | 20億7774万 | -0.82% | 390.17 | 4.58 |
| 02/20 | 244 | 244 | 242 | 244 | 0% | 8,400 | 20億8629万 | -0.41% | 391.78 | 4.6 |
| 02/19 | 241 | 244 | 241 | 244 | +1.24% | 10,400 | 20億8629万 | -0.41% | 391.78 | 4.6 |
| 02/16 | 244 | 244 | 240 | 241 | -1.23% | 50,300 | 20億6064万 | -2.03% | 386.96 | 4.55 |
| 02/15 | 246 | 246 | 240 | 244 | +0.41% | 27,400 | 20億8629万 | -0.81% | 391.78 | 4.6 |
| 02/14 | 249 | 249 | 243 | 243 | -3.19% | 18,300 | 20億7774万 | -1.22% | 390.17 | 4.58 |
| 02/13 | 246 | 251 | 244 | 251 | +2.03% | 41,500 | 21億4615万 | +2.03% | 403.02 | 4.73 |
| 02/09 | 243 | 246 | 243 | 246 | +1.23% | 16,000 | 21億339万 | 0% | 394.99 | 4.64 |
| 02/08 | 243 | 245 | 243 | 243 | 0% | 11,000 | 20億7774万 | -0.82% | 390.17 | 4.58 |
| 02/07 | 243 | 245 | 243 | 243 | 0% | 3,400 | 20億7774万 | -0.82% | 390.17 | 4.58 |
| 02/06 | 243 | 244 | 243 | 243 | -0.82% | 4,100 | 20億7774万 | -0.82% | 390.17 | 4.58 |
| 02/05 | 243 | 245 | 243 | 245 | +0.82% | 5,900 | 20億9484万 | +0.41% | 393.39 | 4.62 |
| 02/02 | 243 | 244 | 242 | 243 | 0% | 11,400 | 20億7774万 | -0.41% | 390.17 | 4.58 |
| 02/01 | 243 | 244 | 243 | 243 | -0.41% | 7,300 | 20億7774万 | -0.41% | 390.17 | 4.58 |
| 01/31 | 244 | 246 | 243 | 244 | +0.83% | 15,000 | 20億8629万 | 0% | 391.78 | 4.6 |
| 01/30 | 247 | 248 | 242 | 242 | -2.42% | 74,900 | 20億6919万 | -0.82% | 388.57 | 4.56 |
| 01/29 | 246 | 248 | 245 | 248 | +0.81% | 6,100 | 21億2049万 | +1.22% | 398.2 | 4.68 |
| 01/26 | 247 | 248 | 245 | 246 | -0.4% | 5,000 | 21億339万 | +0.41% | 394.99 | 4.64 |
| 01/25 | 247 | 249 | 247 | 247 | 0% | 13,000 | 21億1194万 | +0.82% | 396.6 | 4.66 |
| 01/24 | 248 | 248 | 244 | 247 | -0.4% | 20,200 | 21億1194万 | +0.82% | 396.6 | 4.66 |
| 01/23 | 244 | 248 | 243 | 248 | +1.22% | 11,500 | 21億2049万 | +0.81% | 398.2 | 4.68 |
| 01/22 | 244 | 245 | 243 | 245 | -0.41% | 23,400 | 20億9484万 | -0.41% | 393.39 | 4.62 |
| 01/19 | 251 | 251 | 243 | 246 | -1.2% | 25,800 | 21億339万 | -0.4% | 394.99 | 4.64 |
| 01/18 | 246 | 251 | 246 | 249 | +0.4% | 17,200 | 21億2904万 | +0.81% | 399.81 | 4.7 |
| 01/17 | 245 | 250 | 245 | 248 | 0% | 17,500 | 21億2049万 | 0% | 398.2 | 4.68 |
| 01/16 | 249 | 249 | 245 | 248 | 0% | 10,100 | 21億2049万 | -0.4% | 398.2 | 4.68 |
| 01/15 | 249 | 250 | 245 | 248 | +0.4% | 14,500 | 21億2049万 | -0.8% | 398.2 | 4.68 |
| 01/12 | 248 | 249 | 245 | 247 | -0.8% | 23,600 | 21億1194万 | -1.59% | 396.6 | 4.66 |
| 01/11 | 247 | 249 | 247 | 249 | +0.81% | 19,400 | 21億2904万 | -1.19% | 399.81 | 4.7 |
| 01/10 | 248 | 249 | 245 | 247 | +0.41% | 20,700 | 21億1194万 | -2.37% | 396.6 | 4.66 |
| 01/09 | 236 | 248 | 236 | 246 | +3.36% | 50,500 | 21億339万 | -3.15% | 394.99 | 4.64 |
| 01/05 | 236 | 239 | 236 | 238 | +0.85% | 11,000 | 20億3499万 | -6.67% | 382.15 | 4.49 |
| 01/04 | 235 | 239 | 235 | 236 | -1.67% | 13,300 | 20億1789万 | -7.81% | 378.93 | 4.45 |
| 2023 |
| 12/29 | 235 | 240 | 235 | 240 | +1.69% | 12,800 | 20億5209万 | -6.98% | 385.36 | 4.53 |
| 12/28 | 228 | 238 | 228 | 236 | +3.06% | 43,400 | 20億1789万 | -8.88% | 378.93 | 4.45 |
| 12/27 | 235 | 237 | 228 | 229 | -2.97% | 113,700 | 19億5804万 | -12.26% | 367.69 | 4.32 |
| 12/26 | 240 | 242 | 236 | 236 | -2.48% | 55,900 | 20億1789万 | -9.92% | 378.93 | 4.45 |
| 12/25 | 244 | 245 | 240 | 242 | -1.63% | 58,500 | 20億6919万 | -8.33% | 388.57 | 4.56 |
| 12/22 | 251 | 251 | 245 | 246 | -1.6% | 24,400 | 21億339万 | -7.17% | 394.99 | 4.64 |
| 12/21 | 250 | 252 | 248 | 250 | -0.79% | 25,100 | 21億3760万 | -6.02% | 401.41 | 4.72 |
| 12/20 | 253 | 253 | 251 | 252 | -0.79% | 23,200 | 21億5470万 | -5.97% | 404.62 | 4.75 |
| 12/19 | 253 | 254 | 252 | 254 | +0.4% | 20,800 | 21億7180万 | -5.58% | 407.84 | 4.79 |
| 12/18 | 251 | 254 | 249 | 253 | 0% | 25,200 | 21億6325万 | -5.95% | 406.23 | 4.77 |
| 12/15 | 259 | 259 | 244 | 253 | -1.56% | 53,200 | 21億6325万 | -6.3% | 406.23 | 4.77 |
| 12/14 | 261 | 261 | 255 | 257 | -1.91% | 20,700 | 21億9745万 | -5.17% | 412.65 | 4.85 |
| 12/13 | 256 | 263 | 256 | 262 | +1.55% | 24,500 | 22億4020万 | -3.68% | 420.68 | 4.94 |
| 12/12 | 261 | 262 | 254 | 258 | -1.53% | 64,900 | 22億600万 | -5.15% | 414.26 | 4.87 |
| 12/11 | 265 | 265 | 258 | 262 | -0.38% | 37,500 | 22億4020万 | -4.03% | 420.68 | 4.94 |
| 12/08 | 270 | 271 | 259 | 263 | -2.59% | 47,700 | 22億4875万 | -3.66% | 422.29 | 4.96 |
| 12/07 | 272 | 272 | 269 | 270 | -0.74% | 18,600 | 23億860万 | -1.46% | 433.53 | 5.09 |
| 12/06 | 270 | 272 | 270 | 272 | +0.74% | 15,900 | 23億2570万 | -0.73% | 436.74 | 5.13 |
| 12/05 | 272 | 274 | 270 | 270 | -1.1% | 22,100 | 23億860万 | -1.1% | 433.53 | 5.09 |
| 12/04 | 272 | 273 | 270 | 273 | +0.74% | 10,800 | 23億3425万 | 0% | 438.34 | 5.15 |
| 12/01 | 273 | 274 | 271 | 271 | -0.73% | 29,000 | 23億1715万 | -0.73% | 435.13 | 5.11 |
| 11/30 | 277 | 277 | 273 | 273 | -1.44% | 11,700 | 23億3425万 | 0% | 438.34 | 5.15 |
| 11/29 | 274 | 277 | 274 | 277 | +1.09% | 13,200 | 23億6846万 | +1.47% | 444.77 | 5.22 |
| 11/28 | 273 | 278 | 273 | 274 | +0.37% | 16,100 | 23億4280万 | +0.37% | 439.95 | 5.17 |
| 11/27 | 272 | 277 | 272 | 273 | +0.37% | 25,200 | 23億3425万 | +0.37% | 438.34 | 5.15 |
| 11/24 | 273 | 275 | 272 | 272 | 0% | 20,200 | 23億2570万 | 0% | 436.74 | 5.13 |
| 11/22 | 279 | 279 | 272 | 272 | -1.81% | 25,000 | 23億2570万 | 0% | 436.74 | 5.13 |
| 11/21 | 273 | 278 | 273 | 277 | +1.47% | 28,000 | 23億6846万 | +2.21% | 444.77 | 5.22 |
| 11/20 | 271 | 276 | 270 | 273 | -0.73% | 39,200 | 23億3425万 | +0.74% | 438.34 | 5.15 |
| 11/17 | 272 | 275 | 271 | 275 | 0% | 24,300 | 23億5136万 | +1.85% | 441.55 | 5.19 |
| 11/16 | 279 | 281 | 274 | 275 | -1.79% | 26,800 | 23億5136万 | +1.85% | 441.55 | 5.19 |
| 11/15 | 275 | 280 | 273 | 280 | +1.82% | 23,400 | 23億9411万 | +4.09% | 449.58 | 5.28 |
| 11/14 | 272 | 275 | 271 | 275 | +1.1% | 17,600 | 23億5136万 | +2.23% | 441.55 | 5.19 |
| 11/13 | 272 | 274 | 271 | 272 | 0% | 23,800 | 23億2570万 | +1.49% | 436.74 | 5.13 |
| 11/10 | 272 | 274 | 270 | 272 | -1.09% | 16,500 | 23億2570万 | +1.49% | 436.74 | 5.13 |
| 11/09 | 275 | 275 | 271 | 275 | 0% | 18,100 | 23億5136万 | +3% | 441.55 | 5.19 |
| 11/08 | 280 | 280 | 274 | 275 | -1.08% | 19,200 | 23億5136万 | +3% | 441.55 | 5.19 |
| 11/07 | 278 | 281 | 277 | 278 | -0.36% | 21,700 | 23億7701万 | +4.51% | 446.37 | 5.24 |
| 11/06 | 279 | 282 | 275 | 279 | +2.95% | 48,200 | 23億8556万 | +4.89% | 447.98 | 5.26 |
| 11/02 | 275 | 281 | 271 | 271 | -1.09% | 46,100 | 23億1715万 | +1.88% | 435.13 | 5.11 |
| 11/01 | 266 | 275 | 266 | 274 | +3.01% | 35,300 | 23億4280万 | +3.01% | 439.95 | 5.17 |
| 10/31 | 260 | 266 | 258 | 266 | +3.5% | 50,600 | 22億7440万 | 0% | 427.1 | 5.02 |
| 10/30 | 271 | 271 | 257 | 257 | -5.17% | 78,500 | 21億9745万 | -3.75% | 412.65 | 4.85 |
| 10/27 | 271 | 271 | 267 | 271 | +1.12% | 17,200 | 23億1715万 | +1.12% | 435.13 | 5.11 |
| 10/26 | 274 | 275 | 266 | 268 | -3.6% | 31,600 | 22億9150万 | 0% | 430.32 | 5.06 |
| 10/25 | 269 | 285 | 266 | 278 | +4.12% | 53,600 | 23億7701万 | +3.35% | 446.37 | 5.24 |
| 10/24 | 264 | 269 | 258 | 267 | +0.38% | 59,700 | 22億8295万 | -1.11% | 428.71 | 5.04 |
