PER
2023/10/27～2024/03/27
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 |
| 03/27 | 570 | 571 | 558 | 566 | -0.88% | 14,200 | 288億6600万 | -0.35% | 10.91 | 1.84 |
| 03/26 | 570 | 571 | 568 | 571 | +0.35% | 8,300 | 291億2100万 | +0.18% | 11.01 | 1.86 |
| 03/25 | 572 | 576 | 568 | 569 | -1.22% | 14,200 | 290億1900万 | -0.52% | 10.97 | 1.85 |
| 03/22 | 578 | 582 | 575 | 576 | -1.37% | 15,000 | 293億7600万 | +0.52% | 11.11 | 1.87 |
| 03/21 | 568 | 584 | 566 | 584 | +3.36% | 16,600 | 297億8400万 | +1.92% | 11.26 | 1.9 |
| 03/19 | 555 | 566 | 555 | 565 | +1.8% | 5,100 | 288億1500万 | -1.57% | 10.89 | 1.84 |
| 03/18 | 555 | 560 | 550 | 555 | 0% | 7,400 | 283億500万 | -3.48% | 10.7 | 1.8 |
| 03/15 | 541 | 555 | 540 | 555 | +2.21% | 21,100 | 283億500万 | -3.81% | 10.7 | 1.8 |
| 03/14 | 545 | 545 | 540 | 543 | -0.37% | 3,400 | 276億9300万 | -6.22% | 10.47 | 1.77 |
| 03/13 | 545 | 547 | 544 | 545 | -0.73% | 5,000 | 277億9500万 | -6.36% | 10.51 | 1.77 |
| 03/12 | 545 | 549 | 542 | 549 | 0% | 7,300 | 279億9900万 | -6.15% | 10.59 | 1.78 |
| 03/11 | 548 | 549 | 544 | 549 | +0.18% | 9,400 | 279億9900万 | -6.63% | 10.59 | 1.78 |
| 03/08 | 544 | 552 | 544 | 548 | +0.74% | 13,500 | 279億4800万 | -7.28% | 10.57 | 1.78 |
| 03/07 | 545 | 553 | 544 | 544 | -0.18% | 10,300 | 277億4400万 | -8.42% | 10.49 | 1.77 |
| 03/06 | 543 | 546 | 534 | 545 | +0.55% | 19,200 | 277億9500万 | -8.71% | 10.51 | 1.77 |
| 03/05 | 551 | 557 | 542 | 542 | -4.07% | 59,600 | 276億4200万 | -9.67% | 10.45 | 1.76 |
| 03/04 | 564 | 576 | 555 | 565 | -1.22% | 61,000 | 288億1500万 | -6.3% | 10.89 | 1.84 |
| 03/01 | 593 | 593 | 571 | 572 | -3.54% | 126,300 | 291億7200万 | -5.61% | 11.03 | 1.86 |
| 02/29 | 589 | 594 | 585 | 593 | +0.68% | 20,400 | 302億4300万 | -2.47% | 11.43 | 1.93 |
| 02/28 | 579 | 589 | 578 | 589 | +1.9% | 18,600 | 300億3900万 | -3.28% | 11.36 | 1.91 |
| 02/27 | 579 | 583 | 577 | 578 | +0.35% | 13,900 | 294億7800万 | -5.25% | 11.15 | 1.88 |
| 02/26 | 576 | 590 | 559 | 576 | -3.36% | 67,900 | 293億7600万 | -5.57% | 11.11 | 1.87 |
| 02/22 | 607 | 610 | 585 | 596 | -2.93% | 43,700 | 303億9600万 | -2.3% | 11.49 | 1.94 |
| 02/21 | 607 | 620 | 605 | 614 | +0.49% | 44,300 | 313億1400万 | +0.66% | 11.84 | 2 |
| 02/20 | 614 | 614 | 609 | 611 | -0.49% | 4,100 | 311億6100万 | +0.49% | 11.78 | 1.99 |
| 02/19 | 605 | 614 | 605 | 614 | -0.16% | 9,500 | 313億1400万 | +1.15% | 11.84 | 2 |
| 02/16 | 606 | 615 | 604 | 615 | +2.67% | 7,200 | 313億6500万 | +1.65% | 11.86 | 2 |
| 02/15 | 593 | 609 | 593 | 599 | +1.35% | 22,300 | 305億4900万 | -0.66% | 11.55 | 1.95 |
| 02/14 | 597 | 599 | 583 | 591 | -1.01% | 34,800 | 301億4100万 | -1.99% | 11.4 | 1.92 |
| 02/13 | 602 | 602 | 589 | 597 | -0.83% | 26,500 | 304億4700万 | -1% | 11.51 | 1.94 |
| 02/09 | 604 | 604 | 602 | 602 | -0.17% | 2,000 | 307億200万 | 0% | 11.61 | 1.96 |
| 02/08 | 605 | 605 | 598 | 603 | -0.66% | 6,800 | 307億5300万 | +0.17% | 11.63 | 1.96 |
| 02/07 | 605 | 609 | 605 | 607 | -0.65% | 3,500 | 309億5700万 | +1% | 11.7 | 1.97 |
| 02/06 | 614 | 619 | 611 | 611 | -0.97% | 2,100 | 311億6100万 | +1.66% | 11.78 | 1.99 |
| 02/05 | 614 | 618 | 610 | 617 | -0.16% | 23,600 | 314億6700万 | +3.01% | 11.9 | 2.01 |
| 02/02 | 619 | 627 | 613 | 618 | +0.32% | 9,100 | 315億1800万 | +3.34% | 11.92 | 2.01 |
| 02/01 | 635 | 637 | 616 | 616 | -3.6% | 121,000 | 314億1600万 | +3.18% | 11.88 | 2 |
| 01/31 | 627 | 642 | 624 | 639 | +2.24% | 29,900 | 325億8900万 | +7.21% | 12.32 | 2.08 |
| 01/30 | 625 | 630 | 623 | 625 | +0.81% | 17,500 | 318億7500万 | +5.22% | 12.05 | 2.03 |
| 01/29 | 618 | 625 | 618 | 620 | +0.49% | 13,600 | 316億2000万 | +4.73% | 11.96 | 2.02 |
| 01/26 | 627 | 628 | 617 | 617 | -1.12% | 19,300 | 314億6700万 | +4.4% | 11.9 | 2.01 |
| 01/25 | 622 | 625 | 619 | 624 | +0.32% | 9,900 | 318億2400万 | +5.94% | 12.03 | 2.03 |
| 01/24 | 617 | 626 | 611 | 622 | +0.65% | 14,300 | 317億2200万 | +5.96% | 11.99 | 2.02 |
| 01/23 | 610 | 627 | 605 | 618 | +1.15% | 50,100 | 315億1800万 | +5.64% | 11.92 | 2.01 |
| 01/22 | 590 | 617 | 590 | 611 | +3.56% | 43,700 | 311億6100万 | +4.8% | 11.78 | 1.99 |
| 01/19 | 581 | 593 | 578 | 590 | +1.55% | 37,300 | 300億9000万 | +1.37% | 11.38 | 1.92 |
| 01/18 | 588 | 594 | 581 | 581 | -0.34% | 20,400 | 296億3100万 | 0% | 11.2 | 1.89 |
| 01/17 | 570 | 588 | 570 | 583 | +2.46% | 25,000 | 297億3300万 | +0.52% | 11.24 | 1.9 |
| 01/16 | 578 | 580 | 559 | 569 | -1.22% | 27,000 | 290億1900万 | -1.9% | 10.97 | 1.85 |
| 01/15 | 575 | 579 | 573 | 576 | +0.17% | 19,100 | 293億7600万 | -0.69% | 11.11 | 1.87 |
| 01/12 | 575 | 575 | 573 | 575 | 0% | 5,700 | 293億2500万 | -0.86% | 11.09 | 1.87 |
| 01/11 | 580 | 582 | 570 | 575 | -1.2% | 24,100 | 293億2500万 | -0.86% | 11.09 | 1.87 |
| 01/10 | 582 | 590 | 581 | 582 | -0.85% | 16,700 | 296億8200万 | +0.17% | 11.22 | 1.89 |
| 01/09 | 591 | 591 | 581 | 587 | +0.34% | 13,200 | 299億3700万 | +1.03% | 11.32 | 1.91 |
| 01/05 | 595 | 595 | 585 | 585 | -2.5% | 15,700 | 298億3500万 | +0.69% | 11.28 | 1.9 |
| 01/04 | 587 | 602 | 585 | 600 | +1.87% | 152,700 | 306億 | +3.45% | 11.57 | 1.95 |
| 2023 |
| 12/29 | 585 | 589 | 583 | 589 | +0.34% | 16,200 | 300億3900万 | +1.9% | 10.77 | 1.75 |
| 12/28 | 575 | 592 | 575 | 587 | +1.03% | 10,800 | 299億3700万 | +1.91% | 10.73 | 1.75 |
| 12/27 | 585 | 586 | 581 | 581 | -0.68% | 21,100 | 296億3100万 | +1.04% | 10.62 | 1.73 |
| 12/26 | 589 | 589 | 580 | 585 | -0.68% | 14,600 | 298億3500万 | +2.09% | 10.7 | 1.74 |
| 12/25 | 590 | 590 | 583 | 589 | -0.34% | 8,300 | 300億3900万 | +3.15% | 10.77 | 1.75 |
| 12/22 | 584 | 593 | 583 | 591 | +1.2% | 22,300 | 301億4100万 | +3.87% | 10.81 | 1.76 |
| 12/21 | 582 | 585 | 579 | 584 | +0.17% | 16,800 | 297億8400万 | +3% | 10.68 | 1.74 |
| 12/20 | 580 | 588 | 580 | 583 | +0.34% | 12,400 | 297億3300万 | +3.19% | 10.66 | 1.73 |
| 12/19 | 575 | 585 | 575 | 581 | +1.04% | 21,800 | 296億3100万 | +3.01% | 10.62 | 1.73 |
| 12/18 | 572 | 575 | 570 | 575 | +0.17% | 3,800 | 293億2500万 | +2.31% | 10.52 | 1.71 |
| 12/15 | 570 | 577 | 570 | 574 | +1.06% | 5,100 | 292億7400万 | +2.32% | 10.5 | 1.71 |
| 12/14 | 570 | 572 | 568 | 568 | -1.73% | 18,400 | 289億6800万 | +1.43% | 10.39 | 1.69 |
| 12/13 | 572 | 578 | 572 | 578 | +0.52% | 3,500 | 294億7800万 | +3.21% | 10.57 | 1.72 |
| 12/12 | 569 | 579 | 569 | 575 | +1.05% | 9,100 | 293億2500万 | +2.86% | 10.52 | 1.71 |
| 12/11 | 567 | 574 | 565 | 569 | +0.53% | 5,900 | 290億1900万 | +1.79% | 10.41 | 1.69 |
| 12/08 | 570 | 570 | 562 | 566 | -0.88% | 8,500 | 288億6600万 | +1.43% | 10.35 | 1.68 |
| 12/07 | 568 | 578 | 568 | 571 | -0.52% | 8,900 | 291億2100万 | +2.33% | 10.44 | 1.7 |
| 12/06 | 565 | 595 | 565 | 574 | +1.06% | 16,300 | 292億7400万 | +2.87% | 10.5 | 1.71 |
| 12/05 | 585 | 588 | 568 | 568 | -3.73% | 18,500 | 289億6800万 | +1.97% | 10.39 | 1.69 |
| 12/04 | 594 | 595 | 585 | 590 | -2.32% | 22,700 | 300億9000万 | +5.92% | 10.79 | 1.75 |
| 12/01 | 573 | 604 | 569 | 604 | +5.04% | 164,800 | 308億400万 | +8.63% | 11.05 | 1.8 |
| 11/30 | 567 | 575 | 565 | 575 | -0.17% | 26,400 | 293億2500万 | +3.79% | 10.52 | 1.71 |
| 11/29 | 574 | 578 | 559 | 576 | +0.17% | 37,400 | 318億3651万 | +4.16% | 11.51 | 1.87 |
| 11/28 | 548 | 578 | 548 | 575 | +5.12% | 45,300 | 317億8124万 | +4.17% | 11.49 | 1.87 |
| 11/27 | 541 | 547 | 540 | 547 | +1.11% | 14,600 | 302億3363万 | -0.73% | 10.93 | 1.78 |
| 11/24 | 543 | 543 | 540 | 541 | -0.37% | 5,500 | 299億200万 | -1.81% | 10.81 | 1.76 |
| 11/22 | 542 | 544 | 542 | 543 | -0.18% | 5,300 | 300億1255万 | -1.45% | 10.85 | 1.77 |
| 11/21 | 544 | 546 | 544 | 544 | 0% | 4,400 | 300億6782万 | -1.27% | 10.87 | 1.77 |
| 11/20 | 540 | 548 | 540 | 544 | +0.93% | 8,000 | 300億6782万 | -1.27% | 10.87 | 1.77 |
| 11/17 | 538 | 543 | 538 | 539 | +0.19% | 3,700 | 297億9146万 | -2.36% | 10.77 | 1.75 |
| 11/16 | 540 | 544 | 535 | 538 | -0.19% | 6,400 | 297億3619万 | -2.89% | 10.75 | 1.75 |
| 11/15 | 540 | 540 | 537 | 539 | 0% | 9,500 | 297億9146万 | -3.06% | 10.77 | 1.75 |
| 11/14 | 537 | 547 | 537 | 539 | -0.92% | 12,600 | 297億9146万 | -3.41% | 10.77 | 1.75 |
| 11/13 | 541 | 544 | 538 | 544 | +0.55% | 8,900 | 300億6782万 | -2.68% | 10.87 | 1.77 |
| 11/10 | 556 | 557 | 534 | 541 | -3.22% | 14,700 | 299億200万 | -3.39% | 10.81 | 1.76 |
| 11/09 | 560 | 564 | 559 | 559 | -0.18% | 3,200 | 308億9690万 | -0.18% | 11.17 | 1.82 |
| 11/08 | 560 | 561 | 560 | 560 | -0.53% | 400 | 309億5217万 | 0% | 11.19 | 1.82 |
| 11/07 | 559 | 563 | 558 | 563 | +0.36% | 3,300 | 311億1798万 | +0.36% | 11.25 | 1.83 |
| 11/06 | 559 | 567 | 559 | 561 | +0.36% | 3,500 | 310億744万 | -0.36% | 11.21 | 1.82 |
| 11/02 | 559 | 559 | 552 | 559 | +0.18% | 10,200 | 308億9690万 | -1.24% | 11.17 | 1.82 |
| 11/01 | 559 | 567 | 551 | 558 | -0.89% | 111,800 | 308億4162万 | -1.76% | 11.15 | 1.81 |
| 10/31 | 561 | 564 | 558 | 563 | -0.35% | 11,700 | 311億1798万 | -1.4% | 11.25 | 1.83 |
| 10/30 | 564 | 565 | 560 | 565 | 0% | 4,300 | 312億2853万 | -1.57% | 11.29 | 1.84 |
| 10/27 | 554 | 566 | 554 | 565 | +1.99% | 9,800 | 312億2853万 | -1.91% | 11.29 | 1.84 |
