PER
2023/09/11～2024/02/07
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 |
| 02/07 | 791 | 796 | 785 | 794 | -0.13% | 1,127,600 | 4079億3133万 | +0.76% | 10.94 | 0.37 |
| 02/06 | 798 | 801 | 791 | 795 | -1.24% | 1,044,700 | 4084億4510万 | +1.02% | 10.95 | 0.37 |
| 02/05 | 805 | 822 | 797 | 805 | +1% | 1,372,100 | 4135億8277万 | +2.29% | 11.09 | 0.38 |
| 02/02 | 800 | 802 | 789 | 797 | -0.75% | 756,200 | 4094億7263万 | +1.4% | 10.98 | 0.37 |
| 02/01 | 799 | 803 | 789 | 803 | -0.74% | 1,051,400 | 4125億5524万 | +2.29% | 11.06 | 0.38 |
| 01/31 | 791 | 809 | 785 | 809 | +2.53% | 1,115,700 | 4156億3784万 | +3.32% | 11.15 | 0.38 |
| 01/30 | 800 | 800 | 788 | 789 | -1.38% | 688,200 | 4053億6249万 | +1.02% | 10.87 | 0.37 |
| 01/29 | 802 | 806 | 795 | 800 | -0.25% | 879,100 | 4110億1393万 | +2.56% | 11.02 | 0.37 |
| 01/26 | 799 | 814 | 793 | 802 | -0.62% | 957,200 | 4120億4147万 | +2.82% | 11.05 | 0.38 |
| 01/25 | 814 | 821 | 803 | 807 | -0.49% | 1,148,700 | 4146億1031万 | +3.59% | 11.12 | 0.38 |
| 01/24 | 777 | 811 | 776 | 811 | +3.84% | 1,199,800 | 4166億6538万 | +4.11% | 11.17 | 0.38 |
| 01/23 | 787 | 794 | 779 | 781 | -0.64% | 705,000 | 4012億5235万 | +0.26% | 10.76 | 0.37 |
| 01/22 | 781 | 786 | 774 | 786 | +1.03% | 982,100 | 4038億2119万 | +0.64% | 10.83 | 0.37 |
| 01/19 | 785 | 785 | 774 | 778 | -0.26% | 677,600 | 3997億1105万 | -0.64% | 10.72 | 0.36 |
| 01/18 | 774 | 782 | 768 | 780 | +0.65% | 592,300 | 4007億3859万 | -0.64% | 10.75 | 0.36 |
| 01/17 | 777 | 787 | 775 | 775 | -0.26% | 704,100 | 3981億6975万 | -1.52% | 10.68 | 0.36 |
| 01/16 | 795 | 795 | 770 | 777 | -1.65% | 591,000 | 3991億9728万 | -1.52% | 10.71 | 0.36 |
| 01/15 | 775 | 797 | 775 | 790 | +1.67% | 713,000 | 4058億7626万 | -0.13% | 10.89 | 0.37 |
| 01/12 | 783 | 788 | 774 | 777 | -0.89% | 747,500 | 3991億9728万 | -1.89% | 10.71 | 0.36 |
| 01/11 | 780 | 798 | 778 | 784 | +2.22% | 1,134,200 | 4027億9366万 | -1.13% | 10.8 | 0.37 |
| 01/10 | 762 | 778 | 760 | 767 | +0.26% | 1,192,500 | 3940億5961万 | -3.4% | 10.57 | 0.36 |
| 01/09 | 771 | 774 | 762 | 765 | -1.16% | 1,397,300 | 3930億3207万 | -3.77% | 10.54 | 0.36 |
| 01/05 | 771 | 778 | 765 | 774 | +0.91% | 1,450,700 | 3976億5598万 | -2.89% | 10.66 | 0.36 |
| 01/04 | 782 | 782 | 759 | 767 | -2.42% | 1,583,900 | 3940億5961万 | -3.88% | 10.57 | 0.36 |
| 2023 |
| 12/29 | 779 | 790 | 779 | 786 | +0.51% | 842,600 | 4038億2119万 | -1.75% | 10.83 | 0.37 |
| 12/28 | 775 | 782 | 773 | 782 | -0.13% | 646,300 | 4017億6612万 | -2.37% | 10.77 | 0.37 |
| 12/27 | 776 | 784 | 770 | 783 | +1.29% | 772,800 | 4022億7989万 | -2.37% | 10.79 | 0.37 |
| 12/26 | 774 | 776 | 767 | 773 | -0.26% | 575,300 | 3971億4221万 | -3.62% | 10.65 | 0.37 |
| 12/25 | 783 | 783 | 770 | 775 | +0.91% | 684,000 | 3981億6975万 | -3.49% | 10.68 | 0.37 |
| 12/22 | 755 | 770 | 754 | 768 | +1.86% | 710,300 | 3945億7338万 | -4.36% | 10.58 | 0.37 |
| 12/21 | 762 | 762 | 747 | 754 | -2.08% | 1,139,600 | 3873億8063万 | -6.1% | 10.39 | 0.36 |
| 12/20 | 772 | 780 | 767 | 770 | -1.28% | 1,123,700 | 3956億91万 | -4.23% | 10.61 | 0.37 |
| 12/19 | 785 | 792 | 772 | 780 | -0.26% | 1,087,000 | 4007億3859万 | -3.11% | 10.75 | 0.37 |
| 12/18 | 794 | 794 | 768 | 782 | -2.13% | 1,260,800 | 4017億6612万 | -2.98% | 10.77 | 0.37 |
| 12/15 | 802 | 812 | 793 | 799 | -1.36% | 1,228,100 | 4105億17万 | -1.11% | 11.01 | 0.38 |
| 12/14 | 834 | 839 | 810 | 810 | -3.34% | 1,146,200 | 4161億5161万 | +0.12% | 11.16 | 0.39 |
| 12/13 | 831 | 841 | 831 | 838 | +0.84% | 910,500 | 4305億3710万 | +3.58% | 11.55 | 0.4 |
| 12/12 | 837 | 841 | 826 | 831 | -0.95% | 979,900 | 4269億4072万 | +2.59% | 11.45 | 0.4 |
| 12/11 | 848 | 851 | 834 | 839 | 0% | 1,343,000 | 4310億5086万 | +3.33% | 11.56 | 0.4 |
| 12/08 | 831 | 850 | 824 | 839 | +1.45% | 2,037,000 | 4310億5086万 | +3.07% | 11.56 | 0.4 |
| 12/07 | 803 | 828 | 800 | 827 | +1.1% | 1,031,200 | 4248億8565万 | +1.47% | 11.39 | 0.39 |
| 12/06 | 804 | 823 | 804 | 818 | +2.12% | 1,133,600 | 4202億6175万 | +0.12% | 11.27 | 0.39 |
| 12/05 | 815 | 824 | 800 | 801 | -1.23% | 1,039,400 | 4115億2770万 | -1.96% | 11.04 | 0.38 |
| 12/04 | 806 | 817 | 801 | 811 | +0.12% | 1,117,000 | 4166億6538万 | -0.98% | 11.17 | 0.39 |
| 12/01 | 801 | 813 | 798 | 810 | +1.12% | 1,064,200 | 4161億5161万 | -1.22% | 11.16 | 0.39 |
| 11/30 | 799 | 804 | 792 | 801 | +0.25% | 1,197,800 | 4115億2770万 | -2.44% | 11.04 | 0.38 |
| 11/29 | 813 | 822 | 792 | 799 | -2.08% | 1,224,400 | 4105億17万 | -2.68% | 11.01 | 0.38 |
| 11/28 | 814 | 824 | 810 | 816 | +0.25% | 957,000 | 4192億3421万 | -0.73% | 11.24 | 0.39 |
| 11/27 | 811 | 814 | 802 | 814 | +0.37% | 1,025,500 | 4182億668万 | -0.97% | 11.22 | 0.39 |
| 11/24 | 804 | 813 | 796 | 811 | +1.88% | 1,170,400 | 4166億6538万 | -1.46% | 11.17 | 0.39 |
| 11/22 | 780 | 802 | 776 | 796 | +1.14% | 1,159,900 | 4089億5886万 | -3.4% | 10.97 | 0.38 |
| 11/21 | 784 | 792 | 779 | 787 | -0.13% | 1,208,000 | 4043億3496万 | -4.61% | 10.84 | 0.38 |
| 11/20 | 783 | 803 | 782 | 788 | -0.25% | 1,491,000 | 4048億4873万 | -4.6% | 10.86 | 0.38 |
| 11/17 | 765 | 792 | 761 | 790 | +3% | 1,559,900 | 4058億7626万 | -4.36% | 10.89 | 0.38 |
| 11/16 | 774 | 781 | 764 | 767 | -0.9% | 1,925,900 | 3940億5961万 | -7.37% | 10.57 | 0.37 |
| 11/15 | 797 | 799 | 765 | 774 | -3.25% | 2,569,600 | 3976億5598万 | -6.86% | 10.66 | 0.37 |
| 11/14 | 817 | 817 | 794 | 800 | 0% | 1,607,400 | 4110億1393万 | -3.96% | 11.02 | 0.38 |
| 11/13 | 821 | 826 | 795 | 800 | -3.85% | 2,130,000 | 4110億1393万 | -4.08% | 11.02 | 0.38 |
| 11/10 | 817 | 836 | 816 | 832 | +1.09% | 1,230,800 | 4274億5449万 | -0.36% | 11.46 | 0.4 |
| 11/09 | 798 | 826 | 786 | 823 | +0.98% | 2,559,700 | 4228億3058万 | -1.32% | 11.34 | 0.39 |
| 11/08 | 866 | 866 | 802 | 815 | -5.45% | 4,011,700 | 4187億2045万 | -2.28% | 11.23 | 0.39 |
| 11/07 | 872 | 880 | 862 | 862 | -1.6% | 1,331,300 | 4428億6751万 | +3.23% | 11.88 | 0.41 |
| 11/06 | 900 | 902 | 876 | 876 | -1.46% | 2,033,900 | 4500億6026万 | +5.16% | 12.07 | 0.42 |
| 11/02 | 892 | 901 | 878 | 889 | +1.02% | 1,685,500 | 4567億3923万 | +6.85% | 12.25 | 0.42 |
| 11/01 | 866 | 883 | 858 | 880 | +3.17% | 1,505,600 | 4521億1533万 | +5.9% | 12.13 | 0.42 |
| 10/31 | 845 | 859 | 826 | 853 | +2.77% | 2,432,000 | 4382億4361万 | +2.65% | 11.75 | 0.41 |
| 10/30 | 834 | 847 | 822 | 830 | -2.12% | 2,459,800 | 4264億2696万 | -0.24% | 11.44 | 0.4 |
| 10/27 | 831 | 848 | 828 | 848 | +2.17% | 1,595,500 | 4356億7477万 | +1.56% | 11.68 | 0.4 |
| 10/26 | 827 | 832 | 817 | 830 | -0.24% | 1,722,400 | 4264億2696万 | -0.84% | 11.44 | 0.4 |
| 10/25 | 820 | 839 | 818 | 832 | +1.09% | 1,305,400 | 4274億5449万 | -0.83% | 11.46 | 0.4 |
| 10/24 | 818 | 829 | 802 | 823 | +0.37% | 1,704,600 | 4228億3058万 | -2.26% | 11.34 | 0.39 |
| 10/23 | 824 | 836 | 820 | 820 | -0.12% | 1,230,300 | 4212億8928万 | -2.96% | 11.3 | 0.39 |
| 10/20 | 830 | 840 | 817 | 821 | -1.08% | 1,120,100 | 4218億305万 | -3.18% | 11.31 | 0.39 |
| 10/19 | 829 | 843 | 824 | 830 | -0.48% | 1,126,000 | 4264億2696万 | -2.47% | 11.44 | 0.4 |
| 10/18 | 825 | 842 | 822 | 834 | +2.21% | 1,792,200 | 4284億8203万 | -2.23% | 11.49 | 0.4 |
| 10/17 | 822 | 824 | 810 | 816 | +0.62% | 1,568,000 | 4192億3421万 | -4.56% | 11.24 | 0.39 |
| 10/16 | 795 | 812 | 792 | 811 | +0.62% | 1,893,300 | 4166億6538万 | -5.15% | 11.17 | 0.39 |
| 10/13 | 819 | 826 | 802 | 806 | -3.01% | 2,193,700 | 4140億9654万 | -5.84% | 11.11 | 0.38 |
| 10/12 | 832 | 834 | 828 | 831 | +0.24% | 1,361,000 | 4269億4072万 | -3.03% | 11.45 | 0.4 |
| 10/11 | 835 | 839 | 828 | 829 | -1.07% | 1,775,800 | 4259億1319万 | -3.15% | 11.42 | 0.4 |
| 10/10 | 832 | 840 | 826 | 838 | +1.7% | 1,432,000 | 4305億3710万 | -1.99% | 11.55 | 0.4 |
| 10/06 | 824 | 831 | 812 | 824 | +0.12% | 1,311,300 | 4233億4435万 | -3.4% | 11.35 | 0.39 |
| 10/05 | 800 | 829 | 798 | 823 | +3.26% | 1,651,000 | 4228億3058万 | -3.4% | 11.34 | 0.39 |
| 10/04 | 818 | 822 | 797 | 797 | -3.63% | 1,862,900 | 4094億7263万 | -6.24% | 10.98 | 0.38 |
| 10/03 | 830 | 841 | 823 | 827 | -0.84% | 1,626,800 | 4248億8565万 | -2.59% | 11.39 | 0.39 |
| 10/02 | 829 | 852 | 829 | 834 | +1.09% | 1,722,100 | 4284億8203万 | -1.65% | 11.49 | 0.4 |
| 09/29 | 845 | 846 | 819 | 825 | -3.4% | 1,979,800 | 4238億5812万 | -2.37% | 11.37 | 0.42 |
| 09/28 | 860 | 867 | 849 | 854 | -1.27% | 1,556,400 | 4387億5738万 | +1.43% | 11.77 | 0.44 |
| 09/27 | 870 | 870 | 855 | 865 | -1.82% | 2,475,200 | 4444億882万 | +3.22% | 11.92 | 0.44 |
| 09/26 | 874 | 887 | 869 | 881 | +0.69% | 1,393,500 | 4526億2910万 | +5.64% | 12.14 | 0.45 |
| 09/25 | 892 | 892 | 869 | 875 | -2.99% | 2,075,300 | 4495億4649万 | +5.68% | 12.06 | 0.45 |
| 09/22 | 895 | 908 | 886 | 902 | +0.56% | 2,228,600 | 4634億1821万 | +9.73% | 12.43 | 0.46 |
| 09/21 | 893 | 907 | 892 | 897 | +1.13% | 1,567,400 | 4608億4937万 | +9.79% | 12.36 | 0.46 |
| 09/20 | 900 | 906 | 881 | 887 | -2.1% | 2,440,500 | 4557億1170万 | +9.51% | 12.22 | 0.45 |
| 09/19 | 890 | 907 | 885 | 906 | +1% | 2,171,300 | 4654億7328万 | +12.55% | 12.48 | 0.46 |
| 09/15 | 902 | 923 | 892 | 897 | +0.11% | 3,325,900 | 4608億4937万 | +12.27% | 12.36 | 0.46 |
| 09/14 | 900 | 902 | 887 | 896 | +0.56% | 2,360,800 | 4603億3561万 | +12.85% | 12.35 | 0.46 |
| 09/13 | 894 | 908 | 885 | 891 | 0% | 2,584,800 | 4577億6677万 | +13.21% | 12.28 | 0.46 |
| 09/12 | 880 | 893 | 875 | 891 | +1.25% | 2,171,500 | 4577億6677万 | +13.94% | 12.28 | 0.46 |
| 09/11 | 839 | 881 | 839 | 880 | +7.32% | 2,705,000 | 4521億1533万 | +13.55% | 12.13 | 0.45 |
