PER
2023/08/30～2024/01/26
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 |
| 01/26 | 872 | 897 | 861 | 872 | -1.02% | 46,700 | 88億1356万 | +5.95% | 54.07 | 7.9 |
| 01/25 | 879 | 881 | 858 | 881 | +0.23% | 28,400 | 89億453万 | +7.7% | 54.63 | 7.99 |
| 01/24 | 860 | 879 | 859 | 879 | +2.45% | 26,900 | 88億8431万 | +8.25% | 54.5 | 7.97 |
| 01/23 | 870 | 870 | 850 | 858 | -0.69% | 26,300 | 86億7206万 | +6.45% | 53.2 | 7.78 |
| 01/22 | 840 | 865 | 830 | 864 | +2.49% | 37,200 | 87億3270万 | +7.73% | 53.57 | 7.83 |
| 01/19 | 860 | 866 | 836 | 843 | -1.4% | 54,300 | 85億2045万 | +5.77% | 52.27 | 7.64 |
| 01/18 | 859 | 880 | 840 | 855 | +3.39% | 253,800 | 86億4174万 | +7.68% | 53.02 | 7.75 |
| 01/17 | 867 | 867 | 827 | 827 | -4.61% | 69,500 | 83億5873万 | +4.68% | 51.28 | 7.5 |
| 01/16 | 861 | 893 | 861 | 867 | +1.05% | 46,500 | 87億6302万 | +10.17% | 53.76 | 7.86 |
| 01/15 | 912 | 914 | 858 | 858 | -6.84% | 137,200 | 86億7206万 | +9.3% | 53.2 | 7.78 |
| 01/12 | 914 | 921 | 885 | 921 | +1.88% | 95,900 | 93億882万 | +17.47% | 57.11 | 8.35 |
| 01/11 | 887 | 907 | 875 | 904 | +8.39% | 234,900 | 91億3699万 | +15.75% | 56.05 | 8.19 |
| 01/10 | 809 | 834 | 807 | 834 | +3.09% | 34,400 | 84億2948万 | +7.34% | 51.71 | 7.56 |
| 01/09 | 811 | 811 | 796 | 809 | +1.38% | 18,900 | 81億7680万 | +3.98% | 50.16 | 7.33 |
| 01/05 | 812 | 812 | 795 | 798 | -1.97% | 22,500 | 80億6562万 | +2.57% | 49.48 | 7.23 |
| 01/04 | 813 | 818 | 791 | 814 | 0% | 28,700 | 82億2734万 | +4.63% | 50.47 | 7.38 |
| 2023 |
| 12/29 | 799 | 814 | 794 | 814 | +1.12% | 21,100 | 82億2734万 | +4.49% | 18.64 | 7.38 |
| 12/28 | 761 | 805 | 761 | 805 | +5.09% | 36,000 | 81億3637万 | +3.21% | 18.43 | 7.3 |
| 12/27 | 736 | 788 | 732 | 766 | +5.08% | 124,700 | 77億4219万 | -2.3% | 17.54 | 6.94 |
| 12/26 | 733 | 751 | 727 | 729 | -0.55% | 49,000 | 73億6822万 | -7.49% | 16.69 | 6.61 |
| 12/25 | 753 | 764 | 733 | 733 | -2.14% | 68,000 | 74億865万 | -7.57% | 16.79 | 6.64 |
| 12/22 | 750 | 757 | 745 | 749 | -0.13% | 25,600 | 75億7036万 | -6.14% | 17.15 | 6.79 |
| 12/21 | 761 | 762 | 743 | 750 | -3.23% | 41,200 | 75億8047万 | -6.48% | 17.17 | 6.8 |
| 12/20 | 770 | 778 | 759 | 775 | +0.65% | 55,800 | 78億3315万 | -3.85% | 17.75 | 7.03 |
| 12/19 | 750 | 770 | 747 | 770 | +2.26% | 44,500 | 77億8262万 | -4.23% | 17.63 | 6.98 |
| 12/18 | 737 | 753 | 737 | 753 | +2.17% | 26,300 | 76億1079万 | -6.34% | 17.24 | 6.83 |
| 12/15 | 726 | 737 | 714 | 737 | +1.94% | 32,500 | 74億4908万 | -8.33% | 16.88 | 6.68 |
| 12/14 | 749 | 756 | 722 | 723 | -2.82% | 40,000 | 73億757万 | -10.19% | 16.56 | 6.55 |
| 12/13 | 746 | 764 | 742 | 744 | -0.27% | 19,800 | 75億1983万 | -7.92% | 17.04 | 6.74 |
| 12/12 | 764 | 768 | 746 | 746 | -1.84% | 15,900 | 75億4004万 | -7.9% | 17.08 | 6.76 |
| 12/11 | 754 | 771 | 754 | 760 | +0.93% | 22,800 | 76億8154万 | -6.52% | 17.4 | 6.89 |
| 12/08 | 750 | 759 | 741 | 753 | -1.57% | 47,200 | 76億1079万 | -7.38% | 17.24 | 6.83 |
| 12/07 | 805 | 806 | 765 | 765 | -6.71% | 74,200 | 77億3208万 | -5.9% | 17.52 | 6.93 |
| 12/06 | 826 | 826 | 810 | 820 | -0.24% | 36,200 | 82億8798万 | +0.86% | 18.78 | 7.43 |
| 12/05 | 844 | 854 | 820 | 822 | -2.61% | 20,900 | 83億820万 | +1.48% | 18.82 | 7.45 |
| 12/04 | 825 | 844 | 807 | 844 | +3.69% | 32,100 | 85億3056万 | +4.58% | 19.33 | 7.65 |
| 12/01 | 841 | 846 | 811 | 814 | -3.78% | 43,600 | 82億2734万 | +1.37% | 18.64 | 7.38 |
| 11/30 | 855 | 860 | 817 | 846 | +2.92% | 49,600 | 85億5077万 | +5.62% | 19.37 | 7.67 |
| 11/29 | 807 | 832 | 806 | 822 | +1.73% | 26,400 | 83億820万 | +3.01% | 18.82 | 7.45 |
| 11/28 | 816 | 827 | 794 | 808 | -1.46% | 45,500 | 81億6669万 | +1.64% | 18.5 | 7.32 |
| 11/27 | 871 | 872 | 811 | 820 | -4.21% | 101,300 | 82億8798万 | +3.27% | 18.78 | 7.43 |
| 11/24 | 881 | 887 | 855 | 856 | -4.25% | 51,900 | 86億5184万 | +8.08% | 19.6 | 7.76 |
| 11/22 | 868 | 912 | 867 | 894 | +2.64% | 68,400 | 90億3235万 | +13.16% | 20.46 | 8.1 |
| 11/21 | 856 | 882 | 840 | 871 | +2.35% | 69,700 | 87億9997万 | +10.67% | 19.94 | 7.89 |
| 11/20 | 866 | 888 | 847 | 851 | -1.73% | 58,800 | 85億9790万 | +8.55% | 19.48 | 7.71 |
| 11/17 | 828 | 866 | 828 | 866 | +4.21% | 59,400 | 87億4945万 | +10.6% | 19.82 | 7.85 |
| 11/16 | 851 | 880 | 814 | 831 | -4.04% | 78,900 | 83億9584万 | +6.13% | 19.02 | 7.53 |
| 11/15 | 788 | 880 | 761 | 866 | +18.63% | 301,300 | 87億4945万 | +10.46% | 19.82 | 7.85 |
| 11/14 | 757 | 757 | 730 | 730 | -2.41% | 46,000 | 73億7540万 | -6.77% | 16.71 | 6.61 |
| 11/13 | 756 | 774 | 748 | 748 | -1.06% | 52,100 | 75億5726万 | -4.83% | 17.12 | 6.78 |
| 11/10 | 768 | 770 | 750 | 756 | -2.45% | 47,800 | 76億3809万 | -4.06% | 17.31 | 6.85 |
| 11/09 | 783 | 790 | 768 | 775 | -2.39% | 39,200 | 78億3005万 | -1.77% | 17.74 | 7.02 |
| 11/08 | 807 | 812 | 778 | 794 | -0.63% | 30,000 | 80億2202万 | +0.38% | 18.18 | 7.19 |
| 11/07 | 796 | 804 | 778 | 799 | -0.5% | 27,600 | 80億7253万 | +0.63% | 18.29 | 7.24 |
| 11/06 | 777 | 805 | 775 | 803 | +3.75% | 29,500 | 81億1294万 | +0.63% | 18.38 | 7.28 |
| 11/02 | 751 | 782 | 750 | 774 | +3.2% | 24,500 | 78億1995万 | -3.49% | 17.72 | 7.01 |
| 11/01 | 755 | 757 | 747 | 750 | -0.66% | 12,200 | 75億7747万 | -7.06% | 17.17 | 6.8 |
| 10/31 | 748 | 759 | 730 | 755 | +0.94% | 25,300 | 76億2799万 | -7.02% | 17.28 | 6.84 |
| 10/30 | 743 | 748 | 731 | 748 | +0.67% | 15,500 | 75億5726万 | -8.33% | 17.12 | 6.78 |
| 10/27 | 748 | 748 | 724 | 743 | -0.54% | 23,900 | 75億675万 | -9.5% | 17.01 | 6.73 |
| 10/26 | 753 | 753 | 727 | 747 | -2.35% | 25,500 | 75億4716万 | -9.45% | 17.1 | 6.77 |
| 10/25 | 780 | 780 | 752 | 765 | -0.65% | 38,800 | 77億2902万 | -7.83% | 17.51 | 6.93 |
| 10/24 | 765 | 770 | 723 | 770 | +2.94% | 39,500 | 77億7800万 | -7.67% | 17.62 | 6.98 |
| 10/23 | 770 | 777 | 744 | 748 | -3.98% | 47,200 | 75億5577万 | -10.42% | 17.12 | 6.78 |
| 10/20 | 780 | 781 | 757 | 779 | -0.13% | 47,400 | 78億6891万 | -6.93% | 17.83 | 7.06 |
| 10/19 | 794 | 800 | 774 | 780 | -2.99% | 35,400 | 78億7901万 | -6.92% | 17.85 | 7.07 |
| 10/18 | 810 | 811 | 784 | 804 | -1.23% | 22,800 | 81億2144万 | -4.4% | 18.4 | 7.28 |
| 10/17 | 809 | 831 | 805 | 814 | +1.12% | 31,200 | 82億2245万 | -3.44% | 18.63 | 7.37 |
| 10/16 | 833 | 833 | 792 | 805 | -3.36% | 37,100 | 81億3154万 | -4.73% | 18.42 | 7.29 |
| 10/13 | 838 | 847 | 821 | 833 | -2.34% | 34,500 | 84億1438万 | -1.77% | 19.06 | 7.55 |
| 10/12 | 866 | 866 | 847 | 853 | +0.24% | 12,600 | 86億1640万 | +0.24% | 19.52 | 7.73 |
| 10/11 | 855 | 882 | 846 | 851 | +1.43% | 37,800 | 85億9620万 | -0.23% | 19.48 | 7.71 |
| 10/10 | 805 | 845 | 800 | 839 | +4.09% | 31,600 | 84億7499万 | -1.99% | 19.2 | 7.6 |
| 10/06 | 815 | 815 | 790 | 806 | -0.86% | 24,600 | 81億4164万 | -6.06% | 18.45 | 7.3 |
| 10/05 | 776 | 816 | 776 | 813 | +4.9% | 63,800 | 82億1235万 | -5.57% | 18.61 | 7.37 |
| 10/04 | 791 | 805 | 772 | 775 | -6.4% | 89,400 | 78億2850万 | -10.09% | 17.74 | 7.02 |
| 10/03 | 856 | 856 | 816 | 828 | -4.5% | 59,900 | 83億6387万 | -4.39% | 18.95 | 7.5 |
| 10/02 | 919 | 919 | 867 | 867 | -4.73% | 61,400 | 87億5782万 | +0.12% | 19.84 | 7.85 |
| 09/29 | 904 | 919 | 893 | 910 | +1.22% | 34,500 | 91億9218万 | +5.32% | 20.83 | 9.8 |
| 09/28 | 899 | 919 | 896 | 899 | +0.56% | 28,000 | 90億8106万 | +4.53% | 20.57 | 9.68 |
| 09/27 | 864 | 917 | 857 | 894 | +3.47% | 108,200 | 90億3056万 | +4.44% | 20.46 | 9.62 |
| 09/26 | 883 | 883 | 862 | 864 | -0.92% | 27,900 | 87億2752万 | +1.65% | 19.77 | 9.3 |
| 09/25 | 887 | 888 | 863 | 872 | 0% | 36,100 | 88億833万 | +3.07% | 19.96 | 9.39 |
| 09/22 | 826 | 879 | 823 | 872 | +4.68% | 41,600 | 86億3393万 | +3.81% | 19.56 | 9.2 |
| 09/21 | 868 | 868 | 827 | 833 | -3.81% | 85,200 | 82億4778万 | -0.12% | 18.69 | 8.79 |
| 09/20 | 856 | 895 | 855 | 866 | +0.35% | 85,700 | 85億7452万 | +4.21% | 19.43 | 9.14 |
| 09/19 | 800 | 865 | 798 | 863 | +7.07% | 113,900 | 85億4482万 | +4.1% | 19.36 | 9.11 |
| 09/15 | 796 | 820 | 787 | 806 | +0.75% | 53,000 | 79億8044万 | -3.24% | 18.08 | 8.51 |
| 09/14 | 803 | 818 | 792 | 800 | -0.74% | 125,300 | 79億2104万 | -4.76% | 17.95 | 8.44 |
| 09/13 | 845 | 850 | 806 | 806 | -4.62% | 126,400 | 79億8044万 | -4.95% | 18.08 | 8.51 |
| 09/12 | 863 | 899 | 845 | 845 | -1.17% | 111,600 | 83億6659万 | -1.29% | 18.96 | 8.92 |
| 09/11 | 880 | 897 | 855 | 855 | -2.51% | 58,100 | 84億6561万 | -0.93% | 19.18 | 9.02 |
| 09/08 | 853 | 882 | 852 | 877 | +0.8% | 35,500 | 86億8344万 | +1.04% | 19.67 | 9.25 |
| 09/07 | 899 | 899 | 868 | 870 | -3.23% | 45,200 | 86億1413万 | -0.34% | 19.52 | 9.18 |
| 09/06 | 921 | 924 | 898 | 899 | -2.81% | 67,600 | 89億126万 | +2.39% | 20.17 | 9.49 |
| 09/05 | 908 | 930 | 905 | 925 | +0.98% | 54,100 | 91億5870万 | +4.88% | 20.75 | 9.76 |
| 09/04 | 892 | 919 | 883 | 916 | +2.12% | 63,500 | 90億6959万 | +3.39% | 20.55 | 9.67 |
| 09/01 | 883 | 935 | 871 | 897 | +4.06% | 212,000 | 88億8146万 | +0.67% | 20.12 | 9.47 |
| 08/31 | 868 | 872 | 859 | 862 | +0.35% | 32,400 | 85億3492万 | -4.12% | 19.34 | 9.1 |
| 08/30 | 862 | 865 | 850 | 859 | +0.47% | 40,700 | 85億521万 | -5.4% | 19.27 | 9.06 |
