PER
2023/08/16～2024/01/12
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 |
| 01/12 | 1,005 | 1,009 | 992 | 999 | -0.6% | 108,100 | 350億6345万 | +3.95% | 10.19 | 1.04 |
| 01/11 | 1,008 | 1,009 | 1,003 | 1,005 | +0.5% | 58,600 | 352億7404万 | +4.8% | 10.25 | 1.05 |
| 01/10 | 1,000 | 1,007 | 996 | 1,000 | +0.1% | 81,800 | 350億9855万 | +4.71% | 10.2 | 1.04 |
| 01/09 | 987 | 999 | 984 | 999 | +2.25% | 110,400 | 350億6345万 | +4.94% | 10.19 | 1.04 |
| 01/05 | 989 | 989 | 974 | 977 | -0.31% | 102,400 | 342億9128万 | +2.84% | 9.97 | 1.02 |
| 01/04 | 960 | 980 | 950 | 980 | +2.08% | 85,400 | 343億9657万 | +3.38% | 10 | 1.02 |
| 2023 |
| 12/29 | 958 | 961 | 954 | 960 | +0.21% | 67,300 | 336億9460万 | +1.48% | 9.79 | 1 |
| 12/28 | 957 | 959 | 953 | 958 | +0.21% | 43,200 | 336億2441万 | +1.38% | 9.77 | 1 |
| 12/27 | 947 | 956 | 947 | 956 | +0.84% | 83,000 | 335億5421万 | +1.27% | 9.75 | 1 |
| 12/26 | 944 | 950 | 943 | 948 | +0.32% | 61,900 | 332億7342万 | +0.53% | 9.67 | 0.99 |
| 12/25 | 965 | 965 | 945 | 945 | -0.32% | 94,300 | 331億6812万 | +0.32% | 9.64 | 0.98 |
| 12/22 | 945 | 954 | 943 | 948 | +0.11% | 76,700 | 332億7342万 | +0.64% | 9.67 | 0.99 |
| 12/21 | 959 | 959 | 944 | 947 | -1.56% | 93,900 | 332億3832万 | +0.74% | 9.66 | 0.99 |
| 12/20 | 960 | 969 | 958 | 962 | +1.16% | 138,100 | 337億6480万 | +2.45% | 9.81 | 1 |
| 12/19 | 955 | 956 | 948 | 951 | -0.42% | 75,500 | 333億7872万 | +1.49% | 9.7 | 0.99 |
| 12/18 | 946 | 958 | 946 | 955 | -0.62% | 54,200 | 335億1911万 | +2.14% | 9.74 | 0.99 |
| 12/15 | 947 | 963 | 947 | 961 | +1.05% | 119,000 | 337億2970万 | +2.89% | 9.8 | 1 |
| 12/14 | 968 | 968 | 945 | 951 | -1.76% | 108,300 | 333億7872万 | +2.04% | 9.7 | 0.99 |
| 12/13 | 960 | 971 | 960 | 968 | +1.15% | 100,100 | 339億7539万 | +4.09% | 9.87 | 1.01 |
| 12/12 | 955 | 964 | 953 | 957 | +0.31% | 69,200 | 335億8931万 | +3.13% | 9.76 | 1 |
| 12/11 | 933 | 954 | 933 | 954 | +2.47% | 111,100 | 334億8401万 | +2.91% | 9.73 | 0.99 |
| 12/08 | 946 | 950 | 929 | 931 | -1.06% | 116,300 | 326億7675万 | +0.54% | 9.5 | 0.97 |
| 12/07 | 949 | 954 | 941 | 941 | -1.16% | 72,800 | 330億2773万 | +1.73% | 9.6 | 0.98 |
| 12/06 | 928 | 952 | 928 | 952 | +2.92% | 124,400 | 334億1381万 | +2.92% | 9.71 | 0.99 |
| 12/05 | 939 | 946 | 925 | 925 | -1.18% | 135,400 | 324億6615万 | +0.22% | 9.44 | 0.96 |
| 12/04 | 930 | 941 | 928 | 936 | +1.19% | 72,200 | 328億5224万 | +0.65% | 9.55 | 0.97 |
| 12/01 | 928 | 935 | 925 | 925 | 0% | 74,800 | 324億6615万 | -1.07% | 9.44 | 0.96 |
| 11/30 | 927 | 929 | 916 | 925 | -0.22% | 123,800 | 324億6615万 | -1.6% | 9.44 | 0.96 |
| 11/29 | 935 | 937 | 927 | 927 | -0.86% | 66,700 | 325億3635万 | -1.9% | 9.46 | 0.97 |
| 11/28 | 930 | 940 | 928 | 935 | +0.75% | 73,700 | 328億1714万 | -1.58% | 9.54 | 0.97 |
| 11/27 | 935 | 941 | 928 | 928 | -0.64% | 73,900 | 325億7145万 | -2.83% | 9.47 | 0.97 |
| 11/24 | 941 | 944 | 932 | 934 | -0.74% | 103,700 | 327億8204万 | -2.71% | 9.53 | 0.97 |
| 11/22 | 939 | 958 | 938 | 941 | +0.21% | 106,100 | 330億2773万 | -2.49% | 9.6 | 0.98 |
| 11/21 | 926 | 943 | 923 | 939 | +1.62% | 102,500 | 329億5753万 | -3.1% | 9.58 | 0.98 |
| 11/20 | 928 | 933 | 923 | 924 | -0.22% | 83,800 | 324億3106万 | -5.04% | 9.43 | 0.96 |
| 11/17 | 908 | 926 | 908 | 926 | +1.76% | 78,400 | 325億125万 | -5.32% | 9.45 | 0.96 |
| 11/16 | 923 | 923 | 906 | 910 | -1.3% | 113,000 | 319億3968万 | -7.52% | 9.28 | 0.95 |
| 11/15 | 918 | 925 | 912 | 922 | +1.54% | 130,800 | 323億6086万 | -6.87% | 9.41 | 0.96 |
| 11/14 | 905 | 912 | 899 | 908 | +0.44% | 101,400 | 318億6948万 | -8.56% | 9.26 | 0.95 |
| 11/13 | 913 | 917 | 904 | 904 | -1.53% | 105,000 | 317億2908万 | -9.24% | 9.22 | 0.94 |
| 11/10 | 919 | 922 | 907 | 918 | -0.22% | 102,100 | 322億2046万 | -8.02% | 9.36 | 0.96 |
| 11/09 | 903 | 924 | 891 | 920 | +1.32% | 161,700 | 322億9066万 | -7.91% | 9.39 | 0.96 |
| 11/08 | 912 | 917 | 902 | 908 | -0.66% | 133,400 | 318億6948万 | -9.29% | 9.26 | 0.95 |
| 11/07 | 924 | 929 | 912 | 914 | -1.08% | 164,000 | 320億8007万 | -9.05% | 9.32 | 0.95 |
| 11/06 | 929 | 933 | 920 | 924 | +0.11% | 167,500 | 324億3106万 | -8.33% | 9.43 | 0.96 |
| 11/02 | 937 | 937 | 916 | 923 | -0.43% | 156,500 | 323億9596万 | -8.79% | 9.42 | 0.96 |
| 11/01 | 941 | 944 | 924 | 927 | -1.38% | 261,900 | 325億3635万 | -8.76% | 9.46 | 0.97 |
| 10/31 | 910 | 940 | 890 | 940 | +4.56% | 402,800 | 329億9263万 | -7.84% | 9.59 | 0.98 |
| 10/30 | 917 | 917 | 877 | 899 | -17.52% | 1,026,900 | 315億5359万 | -12.12% | 9.17 | 0.94 |
| 10/27 | 1,057 | 1,092 | 1,057 | 1,090 | +3.12% | 318,200 | 382億5741万 | +6.03% | 11.12 | 1.13 |
| 10/26 | 1,060 | 1,070 | 1,054 | 1,057 | -0.56% | 104,400 | 370億9916万 | +3.12% | 10.78 | 1.1 |
| 10/25 | 1,063 | 1,073 | 1,052 | 1,063 | +1.24% | 150,200 | 373億975万 | +3.91% | 10.84 | 1.11 |
| 10/24 | 1,051 | 1,053 | 1,027 | 1,050 | +1.35% | 148,800 | 368億5347万 | +2.74% | 10.71 | 1.09 |
| 10/23 | 1,064 | 1,067 | 1,034 | 1,036 | -2.45% | 165,300 | 363億6209万 | +1.37% | 10.57 | 1.08 |
| 10/20 | 1,062 | 1,065 | 1,050 | 1,062 | +0.57% | 84,000 | 372億7466万 | +4.02% | 10.83 | 1.11 |
| 10/19 | 1,058 | 1,061 | 1,049 | 1,056 | -0.75% | 77,700 | 370億6406万 | +3.53% | 10.77 | 1.1 |
| 10/18 | 1,058 | 1,066 | 1,046 | 1,064 | +1.53% | 130,200 | 373億4485万 | +4.42% | 10.85 | 1.11 |
| 10/17 | 1,046 | 1,056 | 1,038 | 1,048 | +0.77% | 93,700 | 367億8328万 | +3.05% | 10.69 | 1.09 |
| 10/16 | 1,036 | 1,064 | 1,030 | 1,040 | -0.48% | 194,200 | 365億249万 | +2.36% | 10.61 | 1.08 |
| 10/13 | 1,060 | 1,062 | 1,041 | 1,045 | -1.97% | 145,800 | 366億7798万 | +3.06% | 10.66 | 1.09 |
| 10/12 | 1,061 | 1,072 | 1,052 | 1,066 | -0.19% | 244,800 | 374億1505万 | +5.23% | 10.87 | 1.11 |
| 10/11 | 1,010 | 1,073 | 1,002 | 1,068 | +7.34% | 633,800 | 374億8525万 | +5.53% | 10.9 | 1.11 |
| 10/10 | 989 | 996 | 989 | 995 | +1.95% | 75,700 | 349億2305万 | -1.49% | 10.15 | 1.04 |
| 10/06 | 975 | 981 | 968 | 976 | +1.14% | 63,600 | 342億5618万 | -3.46% | 9.96 | 1.02 |
| 10/05 | 951 | 965 | 951 | 965 | +1.9% | 82,200 | 338億7010万 | -4.64% | 9.84 | 1 |
| 10/04 | 955 | 966 | 945 | 947 | -2.77% | 202,800 | 332億3832万 | -6.52% | 9.66 | 0.99 |
| 10/03 | 989 | 989 | 974 | 974 | -1.62% | 121,000 | 341億8598万 | -4.04% | 9.94 | 1.01 |
| 10/02 | 993 | 1,010 | 990 | 990 | -0.3% | 106,300 | 347億4756万 | -2.46% | 10.1 | 1.03 |
| 09/29 | 1,019 | 1,019 | 988 | 993 | -2.26% | 105,500 | 348億5286万 | -2.17% | 10.13 | 1.05 |
| 09/28 | 1,005 | 1,029 | 1,005 | 1,016 | -1.07% | 147,700 | 356億6012万 | +0.2% | 10.36 | 1.07 |
| 09/27 | 1,020 | 1,027 | 1,014 | 1,027 | +0.29% | 243,200 | 360億4621万 | +1.38% | 10.48 | 1.08 |
| 09/26 | 1,034 | 1,034 | 1,023 | 1,024 | -0.87% | 98,500 | 359億4091万 | +1.29% | 10.45 | 1.08 |
| 09/25 | 1,025 | 1,039 | 1,016 | 1,033 | +1.47% | 161,500 | 362億5680万 | +2.38% | 10.54 | 1.09 |
| 09/22 | 1,008 | 1,024 | 1,007 | 1,018 | +0.49% | 120,300 | 357億3032万 | +1.19% | 10.39 | 1.07 |
| 09/21 | 1,008 | 1,020 | 1,008 | 1,013 | +0.1% | 106,200 | 355億5483万 | +0.9% | 10.33 | 1.07 |
| 09/20 | 1,033 | 1,037 | 1,012 | 1,012 | -2.6% | 233,200 | 355億1973万 | +1% | 10.32 | 1.07 |
| 09/19 | 1,037 | 1,039 | 1,028 | 1,039 | +0.19% | 121,000 | 364億6739万 | +3.8% | 10.6 | 1.1 |
| 09/15 | 1,028 | 1,042 | 1,024 | 1,037 | +1.17% | 148,500 | 363億9719万 | +3.8% | 10.58 | 1.09 |
| 09/14 | 1,032 | 1,032 | 1,024 | 1,025 | -0.68% | 88,300 | 359億7601万 | +2.91% | 10.46 | 1.08 |
| 09/13 | 1,030 | 1,032 | 1,026 | 1,032 | 0% | 82,400 | 362億2170万 | +3.82% | 10.53 | 1.09 |
| 09/12 | 1,020 | 1,032 | 1,020 | 1,032 | +1.67% | 88,200 | 362億2170万 | +4.03% | 10.53 | 1.09 |
| 09/11 | 1,010 | 1,017 | 1,009 | 1,015 | +0.89% | 70,200 | 356億2502万 | +2.53% | 10.35 | 1.07 |
| 09/08 | 1,008 | 1,012 | 1,001 | 1,006 | -0.79% | 128,700 | 353億914万 | +1.82% | 10.26 | 1.06 |
| 09/07 | 1,018 | 1,021 | 1,012 | 1,014 | -0.39% | 110,400 | 355億8992万 | +2.84% | 10.34 | 1.07 |
| 09/06 | 1,025 | 1,025 | 1,018 | 1,018 | -0.68% | 79,400 | 357億3032万 | +3.35% | 10.39 | 1.07 |
| 09/05 | 1,022 | 1,025 | 1,014 | 1,025 | +0.59% | 89,200 | 359億7601万 | +4.27% | 10.46 | 1.08 |
| 09/04 | 1,024 | 1,024 | 1,014 | 1,019 | +0.39% | 109,800 | 357億6542万 | +3.87% | 10.4 | 1.08 |
| 09/01 | 1,006 | 1,015 | 1,002 | 1,015 | +0.89% | 98,800 | 356億2502万 | +3.78% | 10.35 | 1.07 |
| 08/31 | 997 | 1,009 | 996 | 1,006 | +1.72% | 141,500 | 353億914万 | +3.07% | 10.26 | 1.06 |
| 08/30 | 995 | 995 | 987 | 989 | -1% | 120,200 | 347億1246万 | +1.64% | 10.09 | 1.04 |
| 08/29 | 988 | 1,005 | 985 | 999 | +1.42% | 177,400 | 350億6345万 | +2.88% | 10.19 | 1.05 |
| 08/28 | 983 | 986 | 977 | 985 | +0.82% | 89,100 | 345億7207万 | +1.65% | 10.05 | 1.04 |
| 08/25 | 981 | 981 | 973 | 977 | -0.61% | 69,200 | 342億9128万 | +1.03% | 9.97 | 1.03 |
| 08/24 | 980 | 987 | 980 | 983 | -0.1% | 64,200 | 345億187万 | +1.87% | 10.03 | 1.04 |
| 08/23 | 971 | 984 | 968 | 984 | +1.23% | 79,000 | 345億3697万 | +2.18% | 10.04 | 1.04 |
| 08/22 | 977 | 977 | 964 | 972 | +0.41% | 75,600 | 341億1579万 | +1.14% | 9.92 | 1.03 |
| 08/21 | 961 | 972 | 961 | 968 | +0.73% | 54,800 | 339億7539万 | +0.94% | 9.87 | 1.02 |
| 08/18 | 967 | 967 | 957 | 961 | -0.93% | 69,700 | 337億2970万 | +0.31% | 9.8 | 1.01 |
| 08/17 | 976 | 976 | 957 | 970 | -0.31% | 80,500 | 340億4559万 | +1.46% | 9.9 | 1.02 |
| 08/16 | 984 | 985 | 973 | 973 | -1.52% | 54,500 | 341億5088万 | +1.88% | 9.93 | 1.03 |
