PER
2023/11/08～2024/04/05
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 |
| 04/05 | 316 | 318 | 305 | 314 | -0.63% | 56,400 | 50億3342万 | -8.72% | 18.63 | 1.02 |
| 04/04 | 312 | 318 | 299 | 316 | -0.32% | 65,400 | 50億6548万 | -9.2% | 18.75 | 1.03 |
| 04/03 | 311 | 330 | 311 | 317 | 0% | 70,800 | 50億8151万 | -9.69% | 18.81 | 1.03 |
| 04/02 | 327 | 327 | 316 | 317 | -3.65% | 63,200 | 50億8151万 | -10.7% | 18.81 | 1.03 |
| 04/01 | 348 | 348 | 325 | 329 | -6% | 83,800 | 52億7387万 | -8.1% | 19.52 | 1.07 |
| 03/29 | 341 | 350 | 341 | 350 | +2.64% | 25,800 | 56億1050万 | -3.05% | 20.77 | 1.14 |
| 03/28 | 356 | 356 | 341 | 341 | -3.67% | 45,600 | 54億6623万 | -6.32% | 20.23 | 1.11 |
| 03/27 | 342 | 354 | 340 | 354 | +4.12% | 73,200 | 56億7462万 | -3.54% | 21 | 1.15 |
| 03/26 | 354 | 354 | 337 | 340 | -5.03% | 80,800 | 54億5020万 | -8.11% | 20.17 | 1.11 |
| 03/25 | 361 | 367 | 352 | 358 | +0.28% | 78,200 | 57億3874万 | -3.76% | 21.24 | 1.17 |
| 03/22 | 353 | 360 | 342 | 357 | +3.48% | 100,000 | 57億2271万 | -4.55% | 21.18 | 1.16 |
| 03/21 | 344 | 371 | 337 | 345 | +1.77% | 239,400 | 55億3035万 | -8.24% | 20.47 | 1.12 |
| 03/19 | 330 | 340 | 328 | 339 | +2.73% | 62,100 | 54億3417万 | -10.55% | 20.11 | 1.11 |
| 03/18 | 331 | 341 | 327 | 330 | -2.08% | 69,600 | 52億8990万 | -13.61% | 19.58 | 1.08 |
| 03/15 | 336 | 343 | 326 | 337 | +0.3% | 107,100 | 54億211万 | -12.69% | 20 | 1.1 |
| 03/14 | 336 | 343 | 328 | 336 | +2.44% | 84,500 | 53億8608万 | -13.62% | 19.94 | 1.1 |
| 03/13 | 335 | 343 | 324 | 328 | -2.96% | 141,900 | 52億5784万 | -16.54% | 19.46 | 1.07 |
| 03/12 | 338 | 339 | 320 | 338 | -0.88% | 156,600 | 54億1814万 | -14.86% | 20.06 | 1.1 |
| 03/11 | 351 | 351 | 324 | 341 | -4.48% | 284,800 | 54億6623万 | -14.75% | 20.23 | 1.11 |
| 03/08 | 355 | 361 | 352 | 357 | -1.65% | 69,200 | 57億2271万 | -11.41% | 21.18 | 1.16 |
| 03/07 | 359 | 363 | 346 | 363 | +0.28% | 103,800 | 58億1889万 | -10.59% | 21.54 | 1.18 |
| 03/06 | 370 | 372 | 348 | 362 | -3.21% | 290,200 | 58億286万 | -11.27% | 21.48 | 1.18 |
| 03/05 | 385 | 385 | 367 | 374 | -1.84% | 111,700 | 59億9522万 | -8.78% | 22.19 | 1.22 |
| 03/04 | 388 | 393 | 370 | 381 | -1.8% | 101,700 | 61億743万 | -7.52% | 22.61 | 1.24 |
| 03/01 | 397 | 397 | 377 | 388 | -2.76% | 168,900 | 62億1964万 | -6.05% | 23.02 | 1.27 |
| 02/29 | 398 | 404 | 391 | 399 | -1.48% | 76,800 | 63億9597万 | -3.86% | 23.67 | 1.3 |
| 02/28 | 402 | 409 | 396 | 405 | 0% | 58,900 | 64億9215万 | -2.64% | 24.03 | 1.32 |
| 02/27 | 402 | 405 | 390 | 405 | +1.25% | 111,000 | 64億9215万 | -2.88% | 24.03 | 1.32 |
| 02/26 | 401 | 403 | 384 | 400 | -0.99% | 177,600 | 64億1200万 | -4.08% | 23.73 | 1.3 |
| 02/22 | 420 | 420 | 398 | 404 | -3.35% | 77,000 | 64億7612万 | -3.35% | 23.97 | 1.32 |
| 02/21 | 412 | 433 | 409 | 418 | +0.72% | 74,100 | 67億54万 | 0% | 24.8 | 1.36 |
| 02/20 | 426 | 426 | 412 | 415 | -0.72% | 32,800 | 66億5245万 | -0.72% | 24.62 | 1.35 |
| 02/19 | 416 | 427 | 413 | 418 | +1.21% | 56,800 | 67億54万 | 0% | 24.8 | 1.36 |
| 02/16 | 395 | 424 | 387 | 413 | +3.25% | 193,000 | 66億2039万 | -1.43% | 24.51 | 1.35 |
| 02/15 | 410 | 410 | 393 | 400 | -2.44% | 94,300 | 64億1200万 | -5.44% | 23.73 | 1.3 |
| 02/14 | 405 | 414 | 398 | 410 | 0% | 103,500 | 65億7230万 | -3.53% | 24.33 | 1.34 |
| 02/13 | 418 | 422 | 398 | 410 | -1.2% | 156,400 | 65億7230万 | -3.98% | 24.33 | 1.34 |
| 02/09 | 421 | 428 | 414 | 415 | -2.35% | 91,600 | 66億5245万 | -2.81% | 24.62 | 1.35 |
| 02/08 | 433 | 433 | 415 | 425 | -1.39% | 98,900 | 68億1275万 | -0.47% | 25.22 | 1.39 |
| 02/07 | 427 | 436 | 421 | 431 | +1.17% | 62,800 | 69億893万 | +0.94% | 25.57 | 1.41 |
| 02/06 | 427 | 433 | 420 | 426 | -0.93% | 34,600 | 68億2878万 | +0.47% | 25.28 | 1.39 |
| 02/05 | 414 | 435 | 407 | 430 | +3.37% | 119,700 | 68億9290万 | +1.65% | 25.51 | 1.4 |
| 02/02 | 418 | 420 | 412 | 416 | -0.72% | 34,300 | 66億6848万 | -1.65% | 24.68 | 1.36 |
| 02/01 | 427 | 427 | 408 | 419 | -1.87% | 62,500 | 67億1657万 | -1.41% | 24.86 | 1.37 |
| 01/31 | 402 | 428 | 402 | 427 | +4.15% | 95,300 | 68億4481万 | -0.23% | 25.34 | 1.39 |
| 01/30 | 413 | 413 | 401 | 410 | -0.73% | 56,700 | 65億7230万 | -4.87% | 24.33 | 1.34 |
| 01/29 | 414 | 424 | 401 | 413 | -1.67% | 178,000 | 66億2039万 | -5.06% | 24.51 | 1.35 |
| 01/26 | 414 | 421 | 407 | 420 | +1.45% | 69,200 | 67億3260万 | -4.11% | 24.92 | 1.37 |
| 01/25 | 424 | 424 | 410 | 414 | -1.9% | 67,500 | 66億3642万 | -6.12% | 24.56 | 1.35 |
| 01/24 | 434 | 434 | 415 | 422 | -1.4% | 71,100 | 67億6466万 | -4.95% | 25.04 | 1.38 |
| 01/23 | 435 | 435 | 425 | 428 | -1.38% | 102,700 | 68億6084万 | -4.25% | 25.4 | 1.4 |
| 01/22 | 418 | 437 | 418 | 434 | +4.58% | 117,000 | 69億5702万 | -3.77% | 25.75 | 1.42 |
| 01/19 | 415 | 418 | 407 | 415 | +1.72% | 94,800 | 66億5245万 | -8.59% | 24.62 | 1.35 |
| 01/18 | 417 | 417 | 406 | 408 | -0.73% | 69,400 | 65億4024万 | -11.11% | 24.21 | 1.33 |
| 01/17 | 421 | 425 | 406 | 411 | -2.38% | 176,200 | 65億8833万 | -11.61% | 24.39 | 1.34 |
| 01/16 | 424 | 430 | 411 | 421 | -0.71% | 197,600 | 67億4863万 | -10.62% | 24.98 | 1.37 |
| 01/15 | 438 | 447 | 423 | 424 | -1.4% | 209,000 | 67億9672万 | -10.92% | 25.16 | 1.38 |
| 01/12 | 512 | 520 | 425 | 430 | -17.62% | 832,100 | 68億9290万 | -10.97% | 25.51 | 1.4 |
| 01/11 | 452 | 522 | 440 | 522 | +18.1% | 103,600 | 83億6766万 | +6.75% | 30.97 | 1.7 |
| 01/10 | 451 | 454 | 439 | 442 | -3.28% | 178,800 | 70億8526万 | -10.16% | 26.23 | 1.44 |
| 01/09 | 429 | 471 | 429 | 457 | +8.55% | 328,100 | 73億2571万 | -8.23% | 27.12 | 1.49 |
| 01/05 | 420 | 422 | 404 | 421 | +0.24% | 129,200 | 67億4863万 | -16.47% | 24.98 | 1.37 |
| 01/04 | 410 | 422 | 397 | 420 | +4.48% | 230,200 | 67億3260万 | -17.65% | 24.92 | 1.37 |
| 2023 |
| 12/29 | 384 | 405 | 371 | 402 | +5.79% | 373,300 | 64億4406万 | -22.24% | 23.85 | 1.31 |
| 12/28 | 402 | 402 | 372 | 380 | -3.06% | 373,700 | 60億9140万 | -27.48% | 22.55 | 1.24 |
| 12/27 | 425 | 429 | 382 | 392 | -7.76% | 691,800 | 62億8376万 | -26.45% | 23.26 | 1.28 |
| 12/26 | 477 | 485 | 411 | 425 | -10.9% | 535,700 | 68億1275万 | -21.44% | 25.22 | 1.39 |
| 12/25 | 503 | 505 | 476 | 477 | -3.64% | 154,400 | 76億4631万 | -12.96% | 28.3 | 1.56 |
| 12/22 | 504 | 513 | 491 | 495 | -1.79% | 126,300 | 79億3485万 | -10.65% | 29.37 | 1.61 |
| 12/21 | 502 | 509 | 493 | 504 | +0.4% | 122,800 | 80億7912万 | -9.52% | 29.9 | 1.64 |
| 12/20 | 490 | 517 | 490 | 502 | +3.08% | 252,400 | 80億4706万 | -10.68% | 29.79 | 1.64 |
| 12/19 | 494 | 498 | 485 | 487 | -1.62% | 130,300 | 78億661万 | -14.26% | 28.9 | 1.59 |
| 12/18 | 496 | 507 | 478 | 495 | +1.43% | 204,400 | 79億3485万 | -13.91% | 29.37 | 1.61 |
| 12/15 | 497 | 507 | 482 | 488 | -2.59% | 280,500 | 78億2264万 | -15.57% | 28.96 | 1.59 |
| 12/14 | 515 | 524 | 490 | 501 | -2.15% | 198,800 | 80億3103万 | -13.77% | 29.73 | 1.63 |
| 12/13 | 527 | 539 | 506 | 512 | -0.97% | 312,700 | 82億736万 | -12.18% | 30.38 | 1.67 |
| 12/12 | 554 | 554 | 510 | 517 | -6% | 407,100 | 82億8751万 | -11.47% | 30.68 | 1.69 |
| 12/11 | 552 | 573 | 543 | 550 | +0.55% | 125,500 | 88億1650万 | -5.98% | 32.63 | 1.79 |
| 12/08 | 558 | 564 | 547 | 547 | -1.44% | 93,500 | 87億6841万 | -6.34% | 32.46 | 1.78 |
| 12/07 | 567 | 575 | 548 | 555 | -2.12% | 116,600 | 88億9665万 | -4.97% | 32.93 | 1.81 |
| 12/06 | 582 | 587 | 563 | 567 | -2.24% | 164,200 | 90億8901万 | -2.58% | 33.64 | 1.85 |
| 12/05 | 600 | 605 | 580 | 580 | -3.01% | 109,700 | 92億9740万 | -0.17% | 34.41 | 1.89 |
| 12/04 | 583 | 606 | 583 | 598 | +2.75% | 122,300 | 95億8594万 | +3.46% | 35.48 | 1.95 |
| 12/01 | 604 | 604 | 581 | 582 | -3% | 100,700 | 93億2946万 | +1.22% | 34.53 | 1.9 |
| 11/30 | 589 | 603 | 585 | 600 | +1.01% | 70,100 | 96億1800万 | +4.71% | 35.6 | 1.96 |
| 11/29 | 579 | 597 | 578 | 594 | +2.95% | 66,600 | 95億2182万 | +4.03% | 35.24 | 1.94 |
| 11/28 | 595 | 602 | 575 | 577 | -2.86% | 135,500 | 92億4931万 | +1.41% | 34.24 | 1.88 |
| 11/27 | 587 | 610 | 587 | 594 | +1.19% | 158,900 | 95億2182万 | +4.39% | 35.24 | 1.94 |
| 11/24 | 596 | 601 | 576 | 587 | -1.01% | 114,800 | 94億961万 | +3.16% | 34.83 | 1.91 |
| 11/22 | 594 | 606 | 588 | 593 | -1.17% | 93,200 | 95億579万 | +4.04% | 35.19 | 1.93 |
| 11/21 | 607 | 623 | 592 | 600 | -0.99% | 137,200 | 96億1800万 | +5.45% | 35.6 | 1.96 |
| 11/20 | 628 | 635 | 601 | 606 | -2.42% | 173,300 | 97億1418万 | +6.88% | 35.96 | 1.98 |
| 11/17 | 569 | 637 | 560 | 621 | +9.33% | 431,400 | 99億5463万 | +10.11% | 36.85 | 2.02 |
| 11/16 | 627 | 638 | 556 | 568 | -8.83% | 451,100 | 91億504万 | +1.43% | 33.7 | 1.85 |
| 11/15 | 659 | 661 | 615 | 623 | -4.01% | 374,100 | 99億8669万 | +11.25% | 36.97 | 2.03 |
| 11/14 | 661 | 714 | 638 | 649 | -2.11% | 778,800 | 104億347万 | +16.52% | 38.51 | 2.12 |
| 11/13 | 577 | 673 | 570 | 663 | +15.71% | 1,122,800 | 106億2789万 | +19.68% | 39.34 | 2.16 |
| 11/10 | 560 | 577 | 546 | 573 | +2.87% | 168,500 | 91億8519万 | +4.18% | 34 | 1.87 |
| 11/09 | 554 | 565 | 540 | 557 | +0.72% | 112,100 | 89億2871万 | +1.64% | 33.05 | 1.82 |
| 11/08 | 552 | 563 | 542 | 553 | +2.03% | 167,900 | 88億6459万 | +1.1% | 32.81 | 1.8 |
