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 | 663 | 664 | 658 | 664 | +0.3% | 27,600 | 196億4339万 | -5.68% | 10 | 1.13 |
| 03/14 | 650 | 662 | 648 | 662 | +1.53% | 62,300 | 195億8422万 | -6.76% | 9.97 | 1.13 |
| 03/13 | 665 | 667 | 645 | 652 | -1.81% | 103,000 | 192億8839万 | -8.81% | 9.82 | 1.11 |
| 03/12 | 654 | 665 | 646 | 664 | +0.91% | 82,100 | 196億4339万 | -7.78% | 10 | 1.13 |
| 03/11 | 665 | 666 | 652 | 658 | -1.5% | 121,500 | 194億6589万 | -9.24% | 9.91 | 1.12 |
| 03/08 | 663 | 676 | 660 | 668 | -0.3% | 104,100 | 197億6172万 | -8.37% | 10.06 | 1.14 |
| 03/07 | 680 | 680 | 665 | 670 | -1.76% | 170,600 | 198億2089万 | -8.72% | 10.09 | 1.14 |
| 03/06 | 680 | 683 | 671 | 682 | -0.58% | 362,700 | 201億7589万 | -7.71% | 10.27 | 1.16 |
| 03/05 | 700 | 703 | 683 | 686 | -3.24% | 304,900 | 171億7292万 | -7.67% | 8.74 | 0.99 |
| 03/04 | 713 | 720 | 706 | 709 | -0.56% | 79,700 | 177億4869万 | -5.21% | 9.04 | 1.02 |
| 03/01 | 727 | 730 | 712 | 713 | -0.7% | 102,500 | 178億4882万 | -5.06% | 9.09 | 1.03 |
| 02/29 | 701 | 725 | 701 | 718 | +1.84% | 82,700 | 179億7399万 | -4.9% | 9.15 | 1.04 |
| 02/28 | 695 | 714 | 690 | 705 | +0.28% | 136,500 | 176億4856万 | -6.99% | 8.98 | 1.02 |
| 02/27 | 709 | 712 | 691 | 703 | -1.13% | 133,200 | 175億9849万 | -7.86% | 8.96 | 1.01 |
| 02/26 | 720 | 725 | 709 | 711 | -1.25% | 71,900 | 177億9876万 | -7.3% | 9.06 | 1.03 |
| 02/22 | 730 | 730 | 712 | 720 | +0.28% | 61,100 | 180億2406万 | -6.61% | 9.18 | 1.04 |
| 02/21 | 718 | 729 | 711 | 718 | 0% | 82,500 | 179億7399万 | -7.24% | 9.15 | 1.04 |
| 02/20 | 725 | 744 | 713 | 718 | -4.01% | 215,000 | 179億7399万 | -7.71% | 9.15 | 1.04 |
| 02/19 | 737 | 754 | 737 | 748 | +2.19% | 33,100 | 187億2499万 | -4.47% | 9.53 | 1.08 |
| 02/16 | 701 | 734 | 698 | 732 | +4.13% | 58,700 | 183億2446万 | -6.87% | 9.33 | 1.06 |
| 02/15 | 735 | 735 | 698 | 703 | -3.96% | 121,700 | 175億9849万 | -11.01% | 8.96 | 1.01 |
| 02/14 | 738 | 739 | 730 | 732 | -1.48% | 69,000 | 183億2446万 | -8.04% | 9.33 | 1.06 |
| 02/13 | 761 | 762 | 743 | 743 | -2.11% | 88,100 | 185億9983万 | -7.24% | 9.47 | 1.07 |
| 02/09 | 765 | 780 | 751 | 759 | -0.78% | 110,500 | 190億36万 | -5.71% | 9.67 | 1.09 |
| 02/08 | 766 | 786 | 751 | 765 | -4.61% | 276,200 | 191億5056万 | -5.32% | 9.75 | 1.1 |
| 02/07 | 805 | 812 | 783 | 802 | +1.01% | 282,000 | 200億7680万 | -0.99% | 10.22 | 1.16 |
| 02/06 | 781 | 798 | 779 | 794 | +1.66% | 35,200 | 198億7653万 | -2.1% | 10.12 | 1.15 |
| 02/05 | 785 | 790 | 776 | 781 | +0.39% | 27,100 | 195億5110万 | -3.7% | 9.95 | 1.13 |
| 02/02 | 778 | 785 | 773 | 778 | +0.26% | 24,200 | 194億7600万 | -3.95% | 9.91 | 1.12 |
| 02/01 | 786 | 786 | 776 | 776 | -1.9% | 23,900 | 194億2593万 | -4.2% | 9.89 | 1.12 |
| 01/31 | 782 | 792 | 771 | 791 | +1.28% | 45,900 | 198億143万 | -2.47% | 10.08 | 1.14 |
| 01/30 | 801 | 803 | 781 | 781 | -2.5% | 153,600 | 195億5110万 | -3.7% | 9.95 | 1.13 |
| 01/29 | 790 | 802 | 790 | 801 | +1.78% | 34,500 | 200億5177万 | -1.23% | 10.21 | 1.16 |
| 01/26 | 795 | 797 | 787 | 787 | -1.01% | 39,500 | 197億130万 | -2.96% | 10.03 | 1.14 |
| 01/25 | 801 | 812 | 791 | 795 | -1.12% | 87,200 | 199億157万 | -1.97% | 10.13 | 1.15 |
| 01/24 | 806 | 809 | 799 | 804 | -0.5% | 27,200 | 201億2687万 | -0.86% | 10.25 | 1.16 |
| 01/23 | 814 | 822 | 807 | 808 | -0.62% | 41,300 | 202億2700万 | -0.25% | 10.3 | 1.17 |
| 01/22 | 811 | 819 | 811 | 813 | +0.49% | 20,500 | 203億5217万 | +0.25% | 10.36 | 1.17 |
| 01/19 | 809 | 818 | 808 | 809 | 0% | 28,600 | 202億5203万 | -0.25% | 10.31 | 1.17 |
| 01/18 | 807 | 816 | 805 | 809 | +0.25% | 23,500 | 202億5203万 | -0.37% | 10.31 | 1.17 |
| 01/17 | 816 | 825 | 807 | 807 | -1.1% | 51,600 | 202億197万 | -0.62% | 10.28 | 1.16 |
| 01/16 | 831 | 831 | 815 | 816 | -2.16% | 31,000 | 204億2727万 | +0.49% | 10.4 | 1.18 |
| 01/15 | 827 | 835 | 822 | 834 | +0.48% | 26,200 | 208億7787万 | +2.71% | 10.63 | 1.2 |
| 01/12 | 833 | 836 | 817 | 830 | -1.19% | 57,000 | 207億7774万 | +2.34% | 10.58 | 1.2 |
| 01/11 | 845 | 850 | 835 | 840 | -0.59% | 36,200 | 210億2807万 | +3.45% | 10.71 | 1.21 |
| 01/10 | 862 | 864 | 842 | 845 | -1.86% | 34,800 | 211億5324万 | +4.19% | 10.77 | 1.22 |
| 01/09 | 850 | 875 | 850 | 861 | +2.14% | 62,700 | 215億5377万 | +6.03% | 10.97 | 1.24 |
| 01/05 | 838 | 848 | 817 | 843 | +0.72% | 54,700 | 211億317万 | +4.07% | 10.74 | 1.22 |
| 01/04 | 817 | 846 | 806 | 837 | +2.45% | 59,600 | 209億5297万 | +3.33% | 10.67 | 1.21 |
| 2023 |
| 12/29 | 806 | 824 | 805 | 817 | +0.49% | 49,000 | 204億5230万 | +0.74% | 10.41 | 1.59 |
| 12/28 | 790 | 817 | 788 | 813 | +2.78% | 55,000 | 203億5217万 | +0.37% | 10.36 | 1.58 |
| 12/27 | 770 | 794 | 770 | 791 | +3.13% | 52,800 | 198億143万 | -2.35% | 10.08 | 1.54 |
| 12/26 | 788 | 793 | 765 | 767 | -2.42% | 51,100 | 192億63万 | -5.31% | 9.77 | 1.49 |
| 12/25 | 795 | 795 | 776 | 786 | -0.88% | 32,300 | 196億7626万 | -3.2% | 10.02 | 1.53 |
| 12/22 | 782 | 794 | 782 | 793 | +1.41% | 23,800 | 198億5150万 | -2.46% | 10.11 | 1.54 |
| 12/21 | 793 | 793 | 782 | 782 | -1.39% | 19,400 | 195億7613万 | -3.81% | 9.97 | 1.52 |
| 12/20 | 789 | 800 | 783 | 793 | +0.25% | 30,900 | 198億5150万 | -2.58% | 10.11 | 1.54 |
| 12/19 | 788 | 792 | 773 | 791 | +1.41% | 25,600 | 198億143万 | -2.59% | 10.08 | 1.54 |
| 12/18 | 790 | 801 | 768 | 780 | -2.99% | 74,700 | 195億2606万 | -3.7% | 9.94 | 1.51 |
| 12/15 | 784 | 804 | 779 | 804 | +1.9% | 44,900 | 201億2687万 | -0.37% | 10.25 | 1.56 |
| 12/14 | 821 | 821 | 788 | 789 | -2.95% | 41,400 | 197億5136万 | -1.87% | 10.06 | 1.53 |
| 12/13 | 831 | 839 | 813 | 813 | -1.81% | 37,800 | 203億5217万 | +1.63% | 10.36 | 1.58 |
| 12/12 | 834 | 840 | 823 | 828 | +0.24% | 32,900 | 207億2767万 | +3.76% | 10.55 | 1.61 |
| 12/11 | 813 | 834 | 813 | 826 | +1.6% | 32,000 | 206億7760万 | +3.9% | 10.53 | 1.6 |
| 12/08 | 805 | 828 | 798 | 813 | -0.49% | 65,100 | 203億5217万 | +2.52% | 10.36 | 1.58 |
| 12/07 | 814 | 822 | 797 | 817 | +0.37% | 44,800 | 204億5230万 | +3.29% | 10.41 | 1.59 |
| 12/06 | 804 | 816 | 804 | 814 | +0.74% | 26,600 | 203億7720万 | +3.04% | 10.37 | 1.58 |
| 12/05 | 826 | 841 | 807 | 808 | -3.46% | 44,200 | 202億2700万 | +2.54% | 10.3 | 1.57 |
| 12/04 | 833 | 842 | 824 | 837 | 0% | 34,500 | 209億5297万 | +6.35% | 10.67 | 1.63 |
| 12/01 | 849 | 869 | 835 | 837 | -1.76% | 57,400 | 209億5297万 | +6.9% | 10.67 | 1.63 |
| 11/30 | 830 | 853 | 821 | 852 | +2.65% | 63,500 | 213億2847万 | +9.23% | 10.86 | 1.65 |
| 11/29 | 828 | 838 | 821 | 830 | -0.36% | 72,100 | 207億7774万 | +6.96% | 10.58 | 1.61 |
| 11/28 | 849 | 856 | 830 | 833 | -2% | 77,700 | 208億5284万 | +7.76% | 10.62 | 1.62 |
| 11/27 | 815 | 850 | 815 | 850 | +4.29% | 92,400 | 212億7840万 | +10.25% | 10.83 | 1.65 |
| 11/24 | 807 | 836 | 804 | 815 | +1.12% | 76,000 | 204億223万 | +5.98% | 10.39 | 1.58 |
| 11/22 | 792 | 816 | 778 | 806 | +1.9% | 52,800 | 201億7693万 | +4.95% | 10.27 | 1.57 |
| 11/21 | 809 | 812 | 788 | 791 | -3.42% | 126,100 | 198億143万 | +2.99% | 10.08 | 1.54 |
| 11/20 | 815 | 830 | 790 | 819 | +0.37% | 134,200 | 205億237万 | +6.78% | 10.44 | 1.59 |
| 11/17 | 778 | 833 | 778 | 816 | +5.02% | 166,900 | 204億2727万 | +6.53% | 10.4 | 1.58 |
| 11/16 | 803 | 813 | 777 | 777 | -3.36% | 106,400 | 194億5096万 | +1.3% | 9.9 | 1.51 |
| 11/15 | 759 | 812 | 755 | 804 | +5.51% | 212,100 | 201億2687万 | +4.55% | 10.25 | 1.56 |
| 11/14 | 749 | 772 | 704 | 762 | +5.98% | 492,900 | 190億7546万 | -1.17% | 9.71 | 1.48 |
| 11/13 | 705 | 730 | 661 | 719 | +1.7% | 211,400 | 179億9903万 | -7.23% | 9.16 | 1.4 |
| 11/10 | 707 | 715 | 701 | 707 | -2.88% | 73,000 | 176億9862万 | -9.24% | 9.01 | 1.37 |
| 11/09 | 700 | 728 | 699 | 728 | +4% | 67,900 | 182億2433万 | -7.02% | 9.28 | 1.41 |
| 11/08 | 750 | 751 | 700 | 700 | -6.79% | 97,400 | 175億2339万 | -11.05% | 8.92 | 1.36 |
| 11/07 | 761 | 766 | 748 | 751 | -1.57% | 36,700 | 188億9万 | -5.18% | 9.57 | 1.46 |
| 11/06 | 764 | 768 | 747 | 763 | -0.13% | 80,300 | 191億50万 | -4.03% | 9.72 | 1.48 |
| 11/02 | 783 | 783 | 760 | 764 | -2.92% | 84,300 | 191億2553万 | -4.26% | 9.74 | 1.48 |
| 11/01 | 789 | 792 | 780 | 787 | +0.25% | 38,700 | 197億130万 | -1.75% | 10.03 | 1.53 |
| 10/31 | 768 | 790 | 758 | 785 | +2.75% | 67,400 | 196億5123万 | -2.24% | 10 | 1.52 |
| 10/30 | 776 | 783 | 758 | 764 | -1.42% | 125,000 | 191億2553万 | -5.21% | 9.74 | 1.48 |
| 10/27 | 750 | 775 | 745 | 775 | +3.33% | 41,500 | 194億90万 | -3.97% | 9.88 | 1.51 |
| 10/26 | 747 | 760 | 747 | 750 | -0.66% | 44,000 | 187億7506万 | -7.18% | 9.56 | 1.46 |
| 10/25 | 767 | 772 | 755 | 755 | -0.79% | 56,200 | 189億23万 | -6.79% | 9.62 | 1.47 |
| 10/24 | 743 | 766 | 729 | 761 | +1.47% | 79,500 | 190億5043万 | -6.28% | 9.7 | 1.48 |
| 10/23 | 771 | 773 | 750 | 750 | -2.72% | 69,600 | 187億7506万 | -7.86% | 9.56 | 1.46 |
| 10/20 | 794 | 794 | 753 | 771 | -3.14% | 112,100 | 193億76万 | -5.51% | 9.83 | 1.5 |
| 10/19 | 785 | 804 | 778 | 796 | -1.61% | 65,300 | 199億2660万 | -2.33% | 10.14 | 1.55 |
| 10/18 | 798 | 809 | 790 | 809 | +1.89% | 44,300 | 202億5203万 | -0.61% | 10.31 | 1.57 |
