PER
2023/09/15～2024/02/14
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 |
| 02/14 | 1,236 | 1,250 | 1,221 | 1,231 | -0.73% | 116,200 | 644億8156万 | -3.75% | 81.51 | 1.03 |
| 02/13 | 1,265 | 1,265 | 1,234 | 1,240 | -1.98% | 105,900 | 649億5299万 | -3.35% | 82.1 | 1.03 |
| 02/09 | 1,264 | 1,276 | 1,261 | 1,265 | -0.32% | 52,600 | 662億6253万 | -1.63% | 83.76 | 1.05 |
| 02/08 | 1,271 | 1,275 | 1,260 | 1,269 | -0.39% | 56,100 | 664億7205万 | -1.48% | 84.02 | 1.06 |
| 02/07 | 1,267 | 1,277 | 1,266 | 1,274 | +0.31% | 32,200 | 667億3396万 | -1.09% | 84.36 | 1.06 |
| 02/06 | 1,278 | 1,278 | 1,265 | 1,270 | -0.63% | 41,200 | 665億2443万 | -1.4% | 84.09 | 1.06 |
| 02/05 | 1,270 | 1,285 | 1,261 | 1,278 | +1.59% | 53,000 | 669億4348万 | -0.78% | 84.62 | 1.07 |
| 02/02 | 1,261 | 1,263 | 1,253 | 1,258 | -0.55% | 55,100 | 658億9586万 | -2.25% | 83.3 | 1.05 |
| 02/01 | 1,268 | 1,271 | 1,249 | 1,265 | -0.24% | 54,700 | 662億6253万 | -1.56% | 83.76 | 1.05 |
| 01/31 | 1,256 | 1,268 | 1,253 | 1,268 | +0.56% | 38,400 | 664億1967万 | -1.25% | 83.96 | 1.06 |
| 01/30 | 1,282 | 1,282 | 1,257 | 1,261 | -0.47% | 45,800 | 660億5300万 | -1.64% | 83.5 | 1.05 |
| 01/29 | 1,273 | 1,276 | 1,263 | 1,267 | -0.63% | 29,700 | 663億6729万 | -1.02% | 83.89 | 1.06 |
| 01/26 | 1,281 | 1,287 | 1,275 | 1,275 | -0.47% | 45,800 | 667億8634万 | -0.23% | 84.42 | 1.06 |
| 01/25 | 1,268 | 1,281 | 1,261 | 1,281 | +0.79% | 38,800 | 671億63万 | +0.31% | 84.82 | 1.07 |
| 01/24 | 1,270 | 1,273 | 1,265 | 1,271 | -0.24% | 39,400 | 665億7681万 | -0.39% | 84.16 | 1.06 |
| 01/23 | 1,283 | 1,287 | 1,271 | 1,274 | -0.55% | 27,100 | 667億3396万 | -0.16% | 84.36 | 1.06 |
| 01/22 | 1,277 | 1,286 | 1,276 | 1,281 | +0.31% | 42,400 | 671億63万 | +0.31% | 84.82 | 1.07 |
| 01/19 | 1,290 | 1,294 | 1,276 | 1,277 | -1.01% | 58,900 | 668億9110万 | -0.08% | 84.55 | 1.06 |
| 01/18 | 1,302 | 1,302 | 1,289 | 1,290 | -1.15% | 45,900 | 675億7206万 | +0.62% | 85.42 | 1.08 |
| 01/17 | 1,293 | 1,312 | 1,293 | 1,305 | +0.38% | 47,900 | 683億5778万 | +1.48% | 86.41 | 1.09 |
| 01/16 | 1,310 | 1,315 | 1,300 | 1,300 | -1.29% | 40,900 | 680億9588万 | +0.78% | 86.08 | 1.08 |
| 01/15 | 1,304 | 1,325 | 1,296 | 1,317 | +1.07% | 43,100 | 689億8636万 | +1.62% | 87.2 | 1.1 |
| 01/12 | 1,323 | 1,325 | 1,297 | 1,303 | -1.44% | 87,000 | 682億5302万 | +0.15% | 86.28 | 1.09 |
| 01/11 | 1,339 | 1,339 | 1,314 | 1,322 | -0.3% | 46,400 | 692億4827万 | +1.15% | 87.53 | 1.1 |
| 01/10 | 1,330 | 1,357 | 1,310 | 1,326 | -0.3% | 76,300 | 694億5779万 | +0.84% | 87.8 | 1.11 |
| 01/09 | 1,323 | 1,350 | 1,323 | 1,330 | +1.14% | 61,700 | 696億6732万 | +0.61% | 88.06 | 1.11 |
| 01/05 | 1,323 | 1,325 | 1,291 | 1,315 | -0.38% | 87,200 | 688億8160万 | -1.13% | 87.07 | 1.1 |
| 01/04 | 1,300 | 1,320 | 1,271 | 1,320 | +3.94% | 84,000 | 691億4351万 | -1.49% | 87.4 | 1.1 |
| 2023 |
| 12/29 | 1,258 | 1,276 | 1,249 | 1,270 | +0.4% | 96,000 | 665億2443万 | -6% | 84.09 | 1.06 |
| 12/28 | 1,265 | 1,279 | 1,252 | 1,265 | -1.09% | 61,000 | 662億6253万 | -7.26% | 83.76 | 1.05 |
| 12/27 | 1,235 | 1,279 | 1,230 | 1,279 | +2.4% | 192,600 | 669億9587万 | -7.18% | 84.69 | 1.07 |
| 12/26 | 1,221 | 1,250 | 1,216 | 1,249 | +2.8% | 113,300 | 654億2442万 | -10.14% | 82.7 | 1.04 |
| 12/25 | 1,249 | 1,249 | 1,215 | 1,215 | -2.72% | 54,500 | 636億4345万 | -13.46% | 80.45 | 1.01 |
| 12/22 | 1,201 | 1,254 | 1,201 | 1,249 | +4.26% | 192,300 | 654億2442万 | -11.98% | 82.7 | 1.04 |
| 12/21 | 1,211 | 1,219 | 1,196 | 1,198 | -1.64% | 101,200 | 627億5297万 | -16.4% | 79.32 | 1 |
| 12/20 | 1,218 | 1,237 | 1,215 | 1,218 | -0.16% | 110,100 | 638億60万 | -15.94% | 80.65 | 1.02 |
| 12/19 | 1,230 | 1,240 | 1,213 | 1,220 | -1.61% | 96,200 | 639億536万 | -16.67% | 80.78 | 1.02 |
| 12/18 | 1,257 | 1,270 | 1,236 | 1,240 | -1.98% | 100,300 | 649億5299万 | -16.16% | 82.1 | 1.03 |
| 12/15 | 1,268 | 1,284 | 1,265 | 1,265 | -1.25% | 74,500 | 662億6253万 | -15.27% | 83.76 | 1.05 |
| 12/14 | 1,270 | 1,300 | 1,265 | 1,281 | +0.08% | 170,500 | 671億63万 | -14.94% | 84.82 | 1.07 |
| 12/13 | 1,300 | 1,309 | 1,279 | 1,280 | -3.4% | 135,300 | 670億4825万 | -15.73% | 84.75 | 1.07 |
| 12/12 | 1,360 | 1,366 | 1,325 | 1,325 | -3.21% | 111,600 | 694億541万 | -13.51% | 87.73 | 1.1 |
| 12/11 | 1,373 | 1,383 | 1,363 | 1,369 | -1.3% | 99,500 | 717億1020万 | -11.28% | 90.65 | 1.14 |
| 12/08 | 1,393 | 1,408 | 1,381 | 1,387 | -2.19% | 188,800 | 726億5306万 | -10.63% | 91.84 | 1.16 |
| 12/07 | 1,440 | 1,440 | 1,397 | 1,418 | -1.46% | 137,600 | 742億7689万 | -9.1% | 93.89 | 1.18 |
| 12/06 | 1,410 | 1,447 | 1,399 | 1,439 | +0.63% | 188,400 | 753億7690万 | -8.23% | 95.28 | 1.2 |
| 12/05 | 1,445 | 1,456 | 1,407 | 1,430 | -2.46% | 229,000 | 749億546万 | -9.15% | 94.69 | 1.19 |
| 12/04 | 1,499 | 1,503 | 1,440 | 1,466 | -3.62% | 274,700 | 767億9120万 | -7.22% | 97.07 | 1.22 |
| 12/01 | 1,498 | 1,609 | 1,487 | 1,521 | +1.33% | 538,600 | 796億7218万 | -4.1% | 100.71 | 1.27 |
| 11/30 | 1,511 | 1,513 | 1,491 | 1,501 | -1.51% | 78,000 | 786億2455万 | -5.54% | 99.39 | 1.25 |
| 11/29 | 1,568 | 1,577 | 1,519 | 1,524 | -3.61% | 59,300 | 798億2932万 | -4.27% | 100.91 | 1.27 |
| 11/28 | 1,584 | 1,584 | 1,574 | 1,581 | -0.19% | 33,500 | 828億1506万 | -0.88% | 104.68 | 1.32 |
| 11/27 | 1,591 | 1,592 | 1,575 | 1,584 | -0.88% | 51,100 | 829億7221万 | -0.69% | 104.88 | 1.32 |
| 11/24 | 1,600 | 1,601 | 1,589 | 1,598 | -0.44% | 44,800 | 837億555万 | +0.19% | 105.81 | 1.33 |
| 11/22 | 1,594 | 1,609 | 1,590 | 1,605 | +0.75% | 75,600 | 840億7222万 | +0.63% | 106.27 | 1.34 |
| 11/21 | 1,590 | 1,599 | 1,589 | 1,593 | +0.19% | 44,400 | 834億4364万 | -0.06% | 105.48 | 1.33 |
| 11/20 | 1,600 | 1,610 | 1,589 | 1,590 | -0.63% | 64,400 | 832億8650万 | -0.25% | 105.28 | 1.33 |
| 11/17 | 1,586 | 1,600 | 1,585 | 1,600 | +0.57% | 45,200 | 838億1031万 | +0.38% | 105.94 | 1.33 |
| 11/16 | 1,591 | 1,593 | 1,585 | 1,591 | -0.06% | 85,200 | 833億3888万 | -0.19% | 105.35 | 1.33 |
| 11/15 | 1,589 | 1,594 | 1,585 | 1,592 | 0% | 52,200 | 833億9126万 | -0.13% | 105.41 | 1.33 |
| 11/14 | 1,598 | 1,598 | 1,592 | 1,592 | -0.56% | 29,600 | 833億9126万 | -0.13% | 105.41 | 1.33 |
| 11/13 | 1,594 | 1,608 | 1,594 | 1,601 | +0.25% | 124,800 | 838億6269万 | +0.69% | 106.01 | 1.33 |
| 11/10 | 1,591 | 1,597 | 1,590 | 1,597 | +0.19% | 23,700 | 836億5317万 | +0.76% | 105.74 | 1.33 |
| 11/09 | 1,594 | 1,597 | 1,584 | 1,594 | 0% | 87,700 | 834億9602万 | +0.89% | 105.54 | 1.33 |
| 11/08 | 1,600 | 1,600 | 1,594 | 1,594 | -0.31% | 82,000 | 834億9602万 | +1.27% | 105.54 | 1.33 |
| 11/07 | 1,603 | 1,604 | 1,599 | 1,599 | -0.19% | 150,300 | 837億5793万 | +1.91% | 105.88 | 1.33 |
| 11/06 | 1,600 | 1,604 | 1,600 | 1,602 | +0.19% | 121,200 | 839億1507万 | +2.5% | 106.07 | 1.34 |
| 11/02 | 1,598 | 1,599 | 1,596 | 1,599 | +0.13% | 111,900 | 837億5793万 | +2.7% | 105.88 | 1.33 |
| 11/01 | 1,598 | 1,600 | 1,596 | 1,597 | -0.06% | 311,600 | 836億5317万 | +2.83% | 105.74 | 1.33 |
| 10/31 | 1,596 | 1,598 | 1,595 | 1,598 | +0.19% | 202,900 | 837億555万 | +3.23% | 105.81 | 1.33 |
| 10/30 | 1,595 | 1,597 | 1,593 | 1,595 | -0.06% | 243,900 | 835億4840万 | +3.37% | 105.61 | 1.33 |
| 10/27 | 1,595 | 1,598 | 1,594 | 1,596 | 0% | 67,400 | 836億78万 | +3.77% | 105.68 | 1.33 |
| 10/26 | 1,594 | 1,597 | 1,593 | 1,596 | 0% | 51,100 | 836億78万 | +4.11% | 105.68 | 1.33 |
| 10/25 | 1,592 | 1,598 | 1,591 | 1,596 | +0.31% | 146,900 | 836億78万 | +4.45% | 105.68 | 1.33 |
| 10/24 | 1,590 | 1,593 | 1,590 | 1,591 | -0.06% | 130,300 | 833億3888万 | +4.33% | 105.35 | 1.33 |
| 10/23 | 1,591 | 1,592 | 1,590 | 1,592 | +0.06% | 98,500 | 833億9126万 | +4.6% | 105.41 | 1.33 |
| 10/20 | 1,589 | 1,591 | 1,588 | 1,591 | +0.19% | 140,300 | 833億3888万 | +4.81% | 105.35 | 1.33 |
| 10/19 | 1,588 | 1,591 | 1,588 | 1,588 | 0% | 168,200 | 831億8173万 | +4.89% | 105.15 | 1.32 |
| 10/18 | 1,588 | 1,590 | 1,587 | 1,588 | 0% | 158,200 | 831億8173万 | +5.03% | 105.15 | 1.32 |
| 10/17 | 1,590 | 1,593 | 1,587 | 1,588 | -0.13% | 147,400 | 831億8173万 | +5.17% | 105.15 | 1.32 |
| 10/16 | 1,587 | 1,590 | 1,587 | 1,590 | 0% | 166,600 | 832億8650万 | +5.44% | 105.28 | 1.33 |
| 10/13 | 1,586 | 1,590 | 1,583 | 1,590 | +0.06% | 170,700 | 832億8650万 | +5.58% | 105.28 | 1.33 |
| 10/12 | 1,587 | 1,592 | 1,585 | 1,589 | +0.06% | 131,900 | 832億3411万 | +5.65% | 105.21 | 1.32 |
| 10/11 | 1,585 | 1,591 | 1,582 | 1,588 | 0% | 256,400 | 831億8173万 | +5.66% | 105.15 | 1.32 |
| 10/10 | 1,597 | 1,600 | 1,576 | 1,588 | +6.29% | 587,200 | 831億8173万 | +5.8% | 105.15 | 1.32 |
| 10/06 | 1,492 | 1,498 | 1,488 | 1,494 | +0.13% | 37,300 | 782億5788万 | -0.33% | 98.92 | 1.25 |
| 10/05 | 1,463 | 1,495 | 1,463 | 1,492 | +1.98% | 47,300 | 781億5311万 | -0.47% | 98.79 | 1.24 |
| 10/04 | 1,447 | 1,472 | 1,444 | 1,463 | +0.48% | 43,700 | 766億3405万 | -2.47% | 96.87 | 1.22 |
| 10/03 | 1,446 | 1,456 | 1,442 | 1,456 | +0.41% | 31,400 | 762億6738万 | -3% | 96.41 | 1.21 |
| 10/02 | 1,470 | 1,474 | 1,450 | 1,450 | -0.34% | 43,200 | 759億5309万 | -3.53% | 96.01 | 1.21 |
| 09/29 | 1,453 | 1,465 | 1,450 | 1,455 | 0% | 31,900 | 762億1500万 | -3.26% | 96.34 | 1.24 |
| 09/28 | 1,466 | 1,477 | 1,452 | 1,455 | -2.55% | 62,800 | 762億1500万 | -3.39% | 96.34 | 1.24 |
| 09/27 | 1,480 | 1,497 | 1,465 | 1,493 | +1.43% | 95,000 | 782億550万 | -0.93% | 98.86 | 1.27 |
| 09/26 | 1,480 | 1,484 | 1,469 | 1,472 | -0.61% | 43,800 | 771億548万 | -2.26% | 97.47 | 1.25 |
| 09/25 | 1,464 | 1,484 | 1,463 | 1,481 | +0.89% | 62,400 | 775億7692万 | -1.66% | 98.06 | 1.26 |
| 09/22 | 1,472 | 1,474 | 1,458 | 1,468 | -0.68% | 68,800 | 768億9596万 | -2.46% | 97.2 | 1.25 |
| 09/21 | 1,473 | 1,486 | 1,471 | 1,478 | +0.2% | 47,000 | 774億1977万 | -1.73% | 97.86 | 1.26 |
| 09/20 | 1,501 | 1,502 | 1,475 | 1,475 | -1.73% | 60,600 | 772億6263万 | -1.93% | 97.66 | 1.25 |
| 09/19 | 1,500 | 1,501 | 1,483 | 1,501 | -0.86% | 74,200 | 786億2455万 | -0.2% | 99.39 | 1.28 |
| 09/15 | 1,497 | 1,526 | 1,495 | 1,514 | +1.07% | 51,700 | 793億551万 | +0.73% | 100.25 | 1.29 |
