PER
2023/09/21～2024/02/19
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 |
| 02/19 | 623 | 634 | 623 | 628 | +0.8% | 1,200 | 17億2597万 | +0.32% | 18.38 | 1.16 |
| 02/16 | 625 | 634 | 623 | 623 | -0.16% | 3,100 | 17億1223万 | -0.64% | 18.23 | 1.15 |
| 02/15 | 629 | 629 | 624 | 624 | -1.27% | 1,900 | 17億1498万 | -0.48% | 18.26 | 1.15 |
| 02/14 | 632 | 632 | 632 | 632 | -0.16% | 900 | 17億3697万 | +0.64% | 18.49 | 1.17 |
| 02/13 | 633 | 642 | 633 | 633 | +1.44% | 700 | 17億3972万 | +0.8% | 18.52 | 1.17 |
| 02/09 | 630 | 630 | 624 | 624 | -0.95% | 700 | 17億1498万 | -0.64% | 18.26 | 1.15 |
| 02/08 | 627 | 630 | 627 | 630 | +0.48% | 900 | 17億3147万 | +0.32% | 18.43 | 1.17 |
| 02/07 | 626 | 627 | 626 | 627 | +0.16% | 800 | 17億2323万 | 0% | 18.35 | 1.16 |
| 02/06 | 634 | 645 | 625 | 626 | -1.26% | 2,100 | 17億2048万 | 0% | 18.32 | 1.16 |
| 02/05 | 626 | 634 | 626 | 634 | +1.28% | 400 | 17億4246万 | +1.44% | 18.55 | 1.17 |
| 02/02 | 634 | 642 | 624 | 626 | -1.26% | 700 | 17億2048万 | +0.32% | 18.32 | 1.16 |
| 02/01 | 622 | 634 | 622 | 634 | +2.09% | 700 | 17億4246万 | +1.77% | 18.55 | 1.17 |
| 01/31 | 646 | 646 | 620 | 621 | -3.42% | 2,000 | 17億674万 | -0.16% | 18.17 | 1.15 |
| 01/30 | 643 | 643 | 643 | 643 | 0% | 200 | 17億6720万 | +3.38% | 18.81 | 1.19 |
| 01/29 | 643 | 643 | 643 | 643 | 0% | 200 | 17億6720万 | +3.38% | 18.81 | 1.19 |
| 01/26 | 634 | 648 | 634 | 643 | +1.42% | 3,700 | 17億6720万 | +3.54% | 18.81 | 1.19 |
| 01/25 | 632 | 634 | 622 | 634 | +1.28% | 3,100 | 17億4246万 | +2.09% | 18.55 | 1.17 |
| 01/24 | 621 | 629 | 621 | 626 | +0.81% | 2,500 | 17億2048万 | +0.97% | 18.32 | 1.16 |
| 01/23 | 616 | 621 | 616 | 621 | +0.98% | 2,000 | 17億518万 | 0% | 18.15 | 1.15 |
| 01/22 | 614 | 615 | 602 | 615 | -0.16% | 4,400 | 16億8871万 | -0.97% | 17.98 | 1.14 |
| 01/19 | 617 | 617 | 613 | 616 | +0.65% | 800 | 16億9145万 | -0.96% | 18.01 | 1.14 |
| 01/18 | 614 | 615 | 612 | 612 | -0.33% | 1,000 | 16億8047万 | -1.77% | 17.89 | 1.13 |
| 01/17 | 613 | 619 | 612 | 614 | +0.16% | 2,700 | 16億8596万 | -1.6% | 17.95 | 1.14 |
| 01/16 | 613 | 616 | 606 | 613 | +0.16% | 5,500 | 16億8322万 | -2.08% | 17.92 | 1.13 |
| 01/15 | 641 | 641 | 612 | 612 | -4.52% | 17,300 | 16億8047万 | -2.24% | 17.89 | 1.13 |
| 01/12 | 636 | 645 | 636 | 641 | +0.47% | 2,400 | 17億6010万 | +2.23% | 18.74 | 1.19 |
| 01/11 | 635 | 643 | 633 | 638 | -0.16% | 3,400 | 17億5186万 | +1.75% | 18.65 | 1.18 |
| 01/10 | 643 | 643 | 639 | 639 | +0.31% | 500 | 17億5461万 | +1.91% | 18.68 | 1.18 |
| 01/09 | 628 | 638 | 628 | 637 | +2.41% | 1,900 | 17億4912万 | +1.59% | 18.62 | 1.18 |
| 01/05 | 625 | 629 | 622 | 622 | -0.8% | 600 | 17億793万 | -0.8% | 18.18 | 1.15 |
| 01/04 | 620 | 633 | 615 | 627 | +2.45% | 1,500 | 17億2166万 | 0% | 18.33 | 1.16 |
| 2023 |
| 12/29 | 613 | 634 | 607 | 612 | +0.66% | 3,200 | 16億8047万 | -2.39% | 17.89 | 1.13 |
| 12/28 | 600 | 614 | 600 | 608 | +0.83% | 4,100 | 16億6949万 | -3.18% | 17.77 | 1.12 |
| 12/27 | 595 | 605 | 594 | 603 | +1.17% | 4,800 | 16億5576万 | -4.13% | 17.63 | 1.11 |
| 12/26 | 598 | 607 | 596 | 596 | -0.33% | 12,600 | 16億3654万 | -5.55% | 17.42 | 1.1 |
| 12/25 | 619 | 620 | 595 | 598 | -3.55% | 17,500 | 16億4203万 | -5.38% | 17.48 | 1.11 |
| 12/22 | 618 | 629 | 618 | 620 | -0.8% | 5,200 | 17億244万 | -2.05% | 18.12 | 1.15 |
| 12/21 | 627 | 627 | 623 | 625 | -0.32% | 1,100 | 17億1617万 | -1.42% | 18.27 | 1.16 |
| 12/20 | 633 | 633 | 627 | 627 | -0.95% | 700 | 17億2166万 | -1.1% | 18.33 | 1.16 |
| 12/19 | 633 | 633 | 626 | 633 | +0.64% | 600 | 17億3813万 | -0.31% | 18.5 | 1.17 |
| 12/18 | 626 | 629 | 626 | 629 | +0.32% | 1,500 | 17億2715万 | -0.94% | 18.39 | 1.16 |
| 12/15 | 628 | 630 | 627 | 627 | -0.63% | 2,300 | 17億2166万 | -1.26% | 18.33 | 1.16 |
| 12/14 | 631 | 631 | 627 | 631 | -0.16% | 1,500 | 17億3264万 | -0.79% | 18.45 | 1.17 |
| 12/13 | 635 | 635 | 630 | 632 | +0.64% | 8,300 | 17億3539万 | -0.78% | 18.48 | 1.17 |
| 12/12 | 649 | 650 | 625 | 628 | -3.24% | 4,400 | 17億2440万 | -1.41% | 18.36 | 1.16 |
| 12/11 | 650 | 650 | 649 | 649 | +0.15% | 1,200 | 17億8207万 | +1.56% | 18.97 | 1.2 |
| 12/08 | 644 | 649 | 635 | 648 | +0.47% | 3,600 | 17億7932万 | +1.41% | 18.94 | 1.2 |
| 12/07 | 635 | 645 | 635 | 645 | +1.57% | 3,700 | 17億7108万 | +0.94% | 18.86 | 1.19 |
| 12/06 | 635 | 648 | 635 | 635 | +0.32% | 1,600 | 17億4363万 | -0.63% | 18.56 | 1.17 |
| 12/05 | 633 | 637 | 633 | 633 | -0.63% | 500 | 17億3813万 | -1.09% | 18.5 | 1.17 |
| 12/04 | 630 | 637 | 630 | 637 | -0.16% | 2,200 | 17億4912万 | -0.62% | 18.62 | 1.18 |
| 12/01 | 638 | 638 | 638 | 638 | 0% | 200 | 17億5186万 | -0.47% | 18.65 | 1.18 |
| 11/30 | 632 | 638 | 627 | 638 | +0.95% | 3,400 | 17億5186万 | -0.62% | 18.65 | 1.17 |
| 11/29 | 628 | 632 | 628 | 632 | +0.64% | 1,600 | 17億3539万 | -1.56% | 18.48 | 1.16 |
| 11/28 | 631 | 632 | 628 | 628 | 0% | 2,200 | 17億2440万 | -2.33% | 18.36 | 1.15 |
| 11/27 | 654 | 654 | 628 | 628 | -2.18% | 3,900 | 17億2440万 | -2.48% | 18.36 | 1.15 |
| 11/24 | 632 | 642 | 630 | 642 | +1.58% | 800 | 17億6285万 | -0.62% | 18.77 | 1.18 |
| 11/22 | 635 | 645 | 632 | 632 | -0.16% | 1,600 | 17億3539万 | -2.17% | 18.48 | 1.16 |
| 11/21 | 631 | 633 | 631 | 633 | +0.48% | 700 | 17億3813万 | -2.16% | 18.5 | 1.16 |
| 11/20 | 635 | 635 | 630 | 630 | 0% | 800 | 17億2990万 | -2.93% | 18.42 | 1.16 |
| 11/17 | 635 | 635 | 630 | 630 | -0.47% | 1,500 | 17億2990万 | -3.23% | 18.42 | 1.16 |
| 11/16 | 635 | 638 | 633 | 633 | -0.16% | 2,300 | 17億3813万 | -3.06% | 18.5 | 1.16 |
| 11/15 | 639 | 639 | 633 | 634 | -0.78% | 800 | 17億4088万 | -3.21% | 18.53 | 1.16 |
| 11/14 | 642 | 642 | 639 | 639 | -0.16% | 200 | 17億5461万 | -2.59% | 18.68 | 1.17 |
| 11/13 | 641 | 641 | 640 | 640 | -0.16% | 500 | 17億5736万 | -2.59% | 18.71 | 1.17 |
| 11/10 | 642 | 642 | 641 | 641 | 0% | 600 | 17億6010万 | -2.58% | 18.74 | 1.18 |
| 11/09 | 640 | 646 | 639 | 641 | -1.23% | 2,100 | 17億6010万 | -2.73% | 18.74 | 1.18 |
| 11/08 | 652 | 652 | 648 | 649 | -0.46% | 5,600 | 17億8207万 | -1.82% | 18.97 | 1.19 |
| 11/07 | 656 | 656 | 652 | 652 | -0.61% | 1,100 | 17億9031万 | -1.51% | 19.06 | 1.2 |
| 11/06 | 665 | 665 | 656 | 656 | -0.76% | 400 | 18億129万 | -1.06% | 19.18 | 1.2 |
| 11/02 | 669 | 669 | 661 | 661 | +1.69% | 300 | 18億1502万 | -0.45% | 19.32 | 1.21 |
| 11/01 | 650 | 650 | 645 | 650 | +0.15% | 2,400 | 17億8481万 | -2.26% | 19 | 1.19 |
| 10/31 | 651 | 651 | 649 | 649 | -0.15% | 400 | 17億8207万 | -2.55% | 18.97 | 1.19 |
| 10/30 | 648 | 650 | 648 | 650 | -0.15% | 500 | 17億8481万 | -2.55% | 19 | 1.19 |
| 10/27 | 651 | 651 | 651 | 651 | 0% | 100 | 17億8756万 | -2.54% | 19.03 | 1.19 |
| 10/26 | 670 | 670 | 651 | 651 | -1.36% | 3,100 | 17億8756万 | -2.69% | 19.03 | 1.19 |
| 10/25 | 650 | 660 | 650 | 660 | +2.17% | 2,200 | 18億1227万 | -1.35% | 19.29 | 1.21 |
| 10/24 | 653 | 658 | 646 | 646 | -0.62% | 2,000 | 17億7351万 | -3.73% | 18.88 | 1.18 |
| 10/23 | 659 | 664 | 650 | 650 | -1.37% | 1,800 | 17億8449万 | -3.42% | 19 | 1.19 |
| 10/20 | 670 | 670 | 659 | 659 | -0.3% | 300 | 18億920万 | -2.37% | 19.26 | 1.21 |
| 10/19 | 659 | 661 | 659 | 661 | +0.3% | 400 | 18億1469万 | -2.22% | 19.32 | 1.21 |
| 10/18 | 659 | 663 | 659 | 659 | -0.3% | 6,500 | 18億920万 | -2.8% | 19.26 | 1.21 |
| 10/17 | 670 | 670 | 661 | 661 | -1.2% | 6,800 | 18億1469万 | -2.79% | 19.32 | 1.21 |
| 10/16 | 675 | 675 | 669 | 669 | -0.89% | 1,300 | 18億3665万 | -1.91% | 19.55 | 1.23 |
| 10/13 | 683 | 683 | 670 | 675 | -1.75% | 2,200 | 18億5312万 | -1.17% | 19.73 | 1.24 |
| 10/12 | 710 | 730 | 675 | 687 | +1.93% | 22,700 | 18億8607万 | +0.44% | 20.08 | 1.26 |
| 10/11 | 669 | 683 | 669 | 674 | +1.2% | 1,700 | 18億5038万 | -1.61% | 19.7 | 1.24 |
| 10/10 | 667 | 669 | 662 | 666 | +0.76% | 1,500 | 18億2841万 | -2.92% | 19.47 | 1.22 |
| 10/06 | 680 | 680 | 661 | 661 | -1.34% | 1,100 | 18億1469万 | -3.92% | 19.32 | 1.21 |
| 10/05 | 661 | 670 | 658 | 670 | +0.45% | 3,000 | 18億3940万 | -2.9% | 19.58 | 1.23 |
| 10/04 | 671 | 672 | 667 | 667 | -1.77% | 2,000 | 18億3116万 | -3.47% | 19.49 | 1.22 |
| 10/03 | 676 | 688 | 674 | 679 | +0.44% | 3,600 | 18億6410万 | -1.88% | 19.85 | 1.24 |
| 10/02 | 704 | 704 | 676 | 676 | -0.44% | 8,800 | 18億5587万 | -2.45% | 19.76 | 1.24 |
| 09/29 | 685 | 685 | 675 | 679 | +0.3% | 800 | 18億6410万 | -2.16% | 19.85 | 1.24 |
| 09/28 | 680 | 690 | 677 | 677 | -2.45% | 1,400 | 18億5861万 | -2.45% | 19.79 | 1.24 |
| 09/27 | 676 | 694 | 676 | 694 | +2.66% | 600 | 19億529万 | -0.14% | 20.28 | 1.27 |
| 09/26 | 700 | 700 | 676 | 676 | -0.59% | 2,600 | 18億5587万 | -2.73% | 19.76 | 1.24 |
| 09/25 | 673 | 680 | 673 | 680 | +1.49% | 500 | 18億6685万 | -2.3% | 19.87 | 1.25 |
| 09/22 | 670 | 673 | 670 | 670 | -0.15% | 6,100 | 18億3940万 | -3.74% | 19.58 | 1.23 |
| 09/21 | 678 | 695 | 671 | 671 | +0.45% | 5,900 | 18億4214万 | -3.73% | 19.61 | 1.23 |
