PER
2023/10/10～2024/03/07
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 |
| 03/07 | 770 | 774 | 770 | 774 | +0.52% | 3,400 | 235億6481万 | +0.39% | 25.01 | 0.6 |
| 03/06 | 770 | 775 | 767 | 770 | -0.52% | 10,800 | 234億4303万 | -0.13% | 24.88 | 0.6 |
| 03/05 | 775 | 777 | 769 | 774 | +0.52% | 13,500 | 235億6481万 | +0.39% | 25.01 | 0.6 |
| 03/04 | 772 | 774 | 770 | 770 | -0.39% | 10,200 | 234億4303万 | -0.13% | 24.88 | 0.6 |
| 03/01 | 775 | 775 | 770 | 773 | -0.26% | 8,700 | 235億3437万 | +0.26% | 24.97 | 0.6 |
| 02/29 | 775 | 776 | 770 | 775 | +0.13% | 5,700 | 235億9526万 | +0.52% | 25.04 | 0.6 |
| 02/28 | 768 | 777 | 766 | 774 | +1.04% | 23,200 | 235億6481万 | +0.52% | 25.01 | 0.6 |
| 02/27 | 768 | 769 | 761 | 766 | +0.39% | 14,300 | 233億2125万 | -0.52% | 24.75 | 0.6 |
| 02/26 | 770 | 771 | 762 | 763 | -0.91% | 22,400 | 232億2991万 | -0.91% | 24.65 | 0.6 |
| 02/22 | 770 | 773 | 767 | 770 | +0.13% | 11,900 | 234億4303万 | 0% | 24.88 | 0.6 |
| 02/21 | 768 | 770 | 767 | 769 | -0.13% | 2,300 | 234億1258万 | 0% | 24.85 | 0.6 |
| 02/20 | 771 | 771 | 766 | 770 | -0.13% | 5,600 | 234億4303万 | +0.13% | 24.88 | 0.6 |
| 02/19 | 774 | 775 | 762 | 771 | +0.13% | 13,600 | 234億7348万 | +0.39% | 24.91 | 0.6 |
| 02/16 | 779 | 779 | 767 | 770 | -0.13% | 23,200 | 234億4303万 | +0.26% | 24.88 | 0.6 |
| 02/15 | 776 | 778 | 767 | 771 | -0.39% | 11,200 | 234億7348万 | +0.39% | 24.91 | 0.6 |
| 02/14 | 777 | 777 | 771 | 774 | -0.39% | 4,200 | 235億6481万 | +0.78% | 25.01 | 0.6 |
| 02/13 | 777 | 780 | 767 | 777 | +1.04% | 21,900 | 236億5615万 | +1.3% | 25.1 | 0.61 |
| 02/09 | 770 | 776 | 768 | 769 | +0.13% | 5,400 | 234億1258万 | +0.26% | 24.85 | 0.6 |
| 02/08 | 765 | 771 | 763 | 768 | -0.52% | 13,300 | 233億8214万 | +0.13% | 24.81 | 0.6 |
| 02/07 | 771 | 774 | 771 | 772 | +0.13% | 3,800 | 235億392万 | +0.65% | 24.94 | 0.6 |
| 02/06 | 767 | 774 | 767 | 771 | -0.39% | 3,500 | 234億7348万 | +0.65% | 24.91 | 0.6 |
| 02/05 | 771 | 777 | 770 | 774 | +0.26% | 10,700 | 235億6481万 | +1.18% | 25.01 | 0.6 |
| 02/02 | 776 | 776 | 771 | 772 | +0.39% | 4,300 | 235億392万 | +1.05% | 24.94 | 0.6 |
| 02/01 | 773 | 773 | 757 | 769 | -0.39% | 30,400 | 234億1258万 | +0.79% | 24.85 | 0.6 |
| 01/31 | 771 | 773 | 767 | 772 | +0.39% | 5,600 | 235億392万 | +1.31% | 24.94 | 0.6 |
| 01/30 | 779 | 780 | 765 | 769 | -1.28% | 13,200 | 234億1258万 | +0.92% | 24.85 | 0.6 |
| 01/29 | 773 | 780 | 773 | 779 | +0.78% | 5,400 | 237億1704万 | +2.23% | 25.17 | 0.61 |
| 01/26 | 769 | 773 | 767 | 773 | +0.78% | 3,500 | 235億3437万 | +1.58% | 24.97 | 0.6 |
| 01/25 | 769 | 769 | 767 | 767 | 0% | 2,200 | 233億5169万 | +0.92% | 24.78 | 0.6 |
| 01/24 | 769 | 769 | 767 | 767 | +0.26% | 2,300 | 233億5169万 | +0.79% | 24.78 | 0.6 |
| 01/23 | 765 | 768 | 764 | 765 | +0.13% | 10,300 | 232億9080万 | +0.53% | 24.72 | 0.6 |
| 01/22 | 766 | 766 | 762 | 764 | +0.53% | 5,400 | 232億6036万 | +0.26% | 24.68 | 0.6 |
| 01/19 | 760 | 766 | 760 | 760 | +0.13% | 8,300 | 231億3858万 | -0.26% | 24.55 | 0.59 |
| 01/18 | 759 | 764 | 759 | 759 | 0% | 4,600 | 231億813万 | -0.52% | 24.52 | 0.59 |
| 01/17 | 759 | 763 | 758 | 759 | 0% | 7,300 | 231億813万 | -0.65% | 24.52 | 0.59 |
| 01/16 | 766 | 766 | 759 | 759 | -0.13% | 10,700 | 231億813万 | -0.78% | 24.52 | 0.59 |
| 01/15 | 766 | 766 | 756 | 760 | -0.39% | 15,800 | 231億3858万 | -0.78% | 24.55 | 0.59 |
| 01/12 | 765 | 767 | 751 | 763 | -0.39% | 24,800 | 232億2991万 | -0.52% | 24.65 | 0.6 |
| 01/11 | 763 | 767 | 762 | 766 | +0.52% | 6,600 | 233億2125万 | -0.26% | 24.75 | 0.6 |
| 01/10 | 770 | 775 | 761 | 762 | -0.78% | 9,100 | 231億9947万 | -0.91% | 24.62 | 0.59 |
| 01/09 | 769 | 776 | 757 | 768 | -0.13% | 21,600 | 233億8214万 | -0.26% | 24.81 | 0.6 |
| 01/05 | 768 | 771 | 767 | 769 | 0% | 4,800 | 234億1258万 | -0.13% | 24.85 | 0.6 |
| 01/04 | 772 | 772 | 761 | 769 | +0.13% | 20,800 | 234億1258万 | -0.26% | 24.85 | 0.6 |
| 2023 |
| 12/29 | 750 | 769 | 750 | 768 | +2.54% | 15,900 | 233億8214万 | -0.39% | 24.81 | 0.6 |
| 12/28 | 746 | 752 | 744 | 749 | +0.4% | 15,700 | 228億367万 | -2.98% | 24.2 | 0.58 |
| 12/27 | 747 | 747 | 742 | 746 | 0% | 34,100 | 227億1234万 | -3.49% | 24.1 | 0.58 |
| 12/26 | 748 | 750 | 746 | 746 | -0.13% | 13,500 | 227億1234万 | -3.74% | 24.1 | 0.58 |
| 12/25 | 756 | 756 | 747 | 747 | -1.19% | 27,800 | 227億4278万 | -3.74% | 24.13 | 0.58 |
| 12/22 | 758 | 760 | 755 | 756 | -0.13% | 19,600 | 230億1679万 | -2.83% | 24.43 | 0.59 |
| 12/21 | 760 | 766 | 757 | 757 | -0.79% | 12,700 | 230億4724万 | -2.82% | 24.46 | 0.59 |
| 12/20 | 765 | 766 | 759 | 763 | +0.39% | 11,500 | 232億2991万 | -2.18% | 24.65 | 0.6 |
| 12/19 | 759 | 763 | 755 | 760 | +0.8% | 13,000 | 231億3858万 | -2.56% | 24.55 | 0.59 |
| 12/18 | 779 | 779 | 742 | 754 | -3.08% | 62,700 | 229億5590万 | -3.46% | 24.36 | 0.59 |
| 12/15 | 782 | 782 | 777 | 778 | -0.38% | 18,500 | 236億8659万 | -0.51% | 25.14 | 0.61 |
| 12/14 | 784 | 784 | 780 | 781 | +0.13% | 5,900 | 237億7793万 | -0.26% | 25.23 | 0.61 |
| 12/13 | 783 | 784 | 779 | 780 | -0.26% | 14,900 | 237億4749万 | -0.38% | 25.2 | 0.61 |
| 12/12 | 781 | 784 | 781 | 782 | +0.13% | 4,500 | 238億838万 | -0.13% | 25.27 | 0.61 |
| 12/11 | 783 | 785 | 779 | 781 | -0.13% | 15,800 | 237億7793万 | -0.26% | 25.23 | 0.61 |
| 12/08 | 783 | 784 | 782 | 782 | -0.13% | 5,100 | 238億838万 | -0.13% | 25.27 | 0.61 |
| 12/07 | 785 | 785 | 782 | 783 | 0% | 5,900 | 238億3882万 | 0% | 25.3 | 0.61 |
| 12/06 | 785 | 785 | 782 | 783 | 0% | 4,100 | 238億3882万 | 0% | 25.3 | 0.61 |
| 12/05 | 785 | 785 | 782 | 783 | -0.13% | 3,800 | 238億3882万 | 0% | 25.3 | 0.61 |
| 12/04 | 786 | 786 | 783 | 784 | 0% | 1,200 | 238億6927万 | 0% | 25.33 | 0.61 |
| 12/01 | 784 | 784 | 782 | 784 | -0.13% | 5,700 | 238億6927万 | -0.13% | 25.33 | 0.61 |
| 11/30 | 783 | 786 | 783 | 785 | +0.26% | 3,100 | 238億9971万 | 0% | 25.36 | 0.61 |
| 11/29 | 785 | 785 | 783 | 783 | -0.13% | 1,200 | 238億3882万 | -0.38% | 25.3 | 0.61 |
| 11/28 | 784 | 785 | 782 | 784 | +0.26% | 2,500 | 238億6927万 | -0.25% | 25.33 | 0.61 |
| 11/27 | 783 | 783 | 781 | 782 | -0.38% | 6,300 | 238億838万 | -0.64% | 25.27 | 0.61 |
| 11/24 | 781 | 785 | 781 | 785 | +0.13% | 5,300 | 238億9971万 | -0.38% | 25.36 | 0.61 |
| 11/22 | 782 | 784 | 781 | 784 | +0.13% | 4,800 | 238億6927万 | -0.51% | 25.33 | 0.61 |
| 11/21 | 786 | 786 | 780 | 783 | -0.38% | 6,100 | 238億3882万 | -0.76% | 25.3 | 0.61 |
| 11/20 | 784 | 790 | 780 | 786 | +0.64% | 13,200 | 239億3016万 | -0.38% | 25.39 | 0.61 |
| 11/17 | 781 | 782 | 779 | 781 | 0% | 13,200 | 237億7793万 | -1.14% | 25.23 | 0.61 |
| 11/16 | 782 | 784 | 780 | 781 | 0% | 8,400 | 237億7793万 | -1.26% | 25.23 | 0.61 |
| 11/15 | 782 | 783 | 780 | 781 | 0% | 4,200 | 237億7793万 | -1.39% | 25.23 | 0.61 |
| 11/14 | 783 | 784 | 781 | 781 | -0.26% | 4,300 | 237億7793万 | -1.39% | 25.23 | 0.61 |
| 11/13 | 786 | 786 | 781 | 783 | +0.13% | 8,500 | 238億3882万 | -1.26% | 25.3 | 0.61 |
| 11/10 | 781 | 784 | 780 | 782 | +0.13% | 4,400 | 238億838万 | -1.51% | 25.27 | 0.61 |
| 11/09 | 780 | 784 | 780 | 781 | 0% | 11,700 | 237億7793万 | -1.76% | 25.23 | 0.61 |
| 11/08 | 785 | 787 | 780 | 781 | -0.13% | 16,500 | 237億7793万 | -1.76% | 25.23 | 0.61 |
| 11/07 | 785 | 786 | 780 | 782 | +0.13% | 13,300 | 238億838万 | -1.76% | 25.27 | 0.61 |
| 11/06 | 787 | 790 | 780 | 781 | -0.64% | 29,400 | 237億7793万 | -2.01% | 25.23 | 0.61 |
| 11/02 | 789 | 789 | 784 | 786 | +0.38% | 6,200 | 239億3016万 | -1.5% | 25.39 | 0.61 |
| 11/01 | 790 | 793 | 782 | 783 | -0.63% | 19,500 | 238億3882万 | -2% | 25.3 | 0.61 |
| 10/31 | 780 | 792 | 779 | 788 | -0.25% | 22,900 | 239億9105万 | -1.5% | 25.46 | 0.61 |
| 10/30 | 797 | 798 | 789 | 790 | -1.13% | 29,700 | 240億5194万 | -1.25% | 25.52 | 0.62 |
| 10/27 | 800 | 800 | 797 | 799 | +0.25% | 11,200 | 243億2595万 | -0.25% | 25.81 | 0.62 |
| 10/26 | 800 | 801 | 797 | 797 | -0.38% | 6,100 | 242億6506万 | -0.5% | 25.75 | 0.62 |
| 10/25 | 800 | 800 | 798 | 800 | +0.25% | 13,700 | 243億5640万 | -0.25% | 25.85 | 0.62 |
| 10/24 | 798 | 799 | 798 | 798 | 0% | 1,800 | 242億9550万 | -0.5% | 25.78 | 0.62 |
| 10/23 | 800 | 800 | 798 | 798 | -0.13% | 9,200 | 242億9550万 | -0.5% | 25.78 | 0.62 |
| 10/20 | 798 | 800 | 798 | 799 | -0.13% | 800 | 243億2595万 | -0.5% | 25.81 | 0.62 |
| 10/19 | 797 | 800 | 797 | 800 | +0.38% | 5,000 | 243億5640万 | -0.37% | 25.85 | 0.62 |
| 10/18 | 800 | 800 | 797 | 797 | -0.25% | 6,400 | 242億6506万 | -0.75% | 25.75 | 0.62 |
| 10/17 | 799 | 799 | 798 | 799 | -0.25% | 9,200 | 243億2595万 | -0.62% | 25.81 | 0.62 |
| 10/16 | 799 | 801 | 799 | 801 | +0.13% | 3,900 | 243億8684万 | -0.37% | 25.88 | 0.62 |
| 10/13 | 799 | 801 | 798 | 800 | +0.13% | 2,400 | 243億5640万 | -0.5% | 25.85 | 0.62 |
| 10/12 | 801 | 802 | 799 | 799 | -0.5% | 2,400 | 243億2595万 | -0.75% | 25.81 | 0.62 |
| 10/11 | 802 | 803 | 801 | 803 | +0.12% | 800 | 244億4773万 | -0.25% | 25.94 | 0.63 |
| 10/10 | 800 | 803 | 800 | 802 | +0.25% | 1,100 | 244億1729万 | -0.37% | 25.91 | 0.63 |
