PER
2023/09/12～2024/02/08
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 |
| 02/08 | 632 | 632 | 618 | 624 | -1.42% | 86,100 | 418億9686万 | -2.65% | 8.64 | 0.48 |
| 02/07 | 630 | 635 | 626 | 633 | +0.32% | 42,300 | 425億114万 | -1.09% | 8.76 | 0.49 |
| 02/06 | 634 | 640 | 631 | 631 | -0.47% | 65,600 | 423億6686万 | -1.41% | 8.74 | 0.49 |
| 02/05 | 632 | 639 | 631 | 634 | +0.79% | 51,700 | 425億6829万 | -0.63% | 8.78 | 0.49 |
| 02/02 | 626 | 633 | 620 | 629 | +0.32% | 102,800 | 422億3258万 | -1.26% | 8.71 | 0.49 |
| 02/01 | 624 | 631 | 623 | 627 | -1.1% | 77,900 | 420億9829万 | -1.26% | 8.68 | 0.49 |
| 01/31 | 630 | 634 | 622 | 634 | +0.48% | 91,100 | 425億6829万 | -0.16% | 8.78 | 0.49 |
| 01/30 | 639 | 640 | 631 | 631 | -1.87% | 78,100 | 423億6686万 | -0.32% | 8.74 | 0.49 |
| 01/29 | 631 | 645 | 630 | 643 | +1.74% | 68,700 | 431億7257万 | +1.58% | 8.9 | 0.5 |
| 01/26 | 645 | 645 | 632 | 632 | -1.56% | 92,500 | 424億3400万 | +0.16% | 8.75 | 0.49 |
| 01/25 | 639 | 647 | 639 | 642 | -0.31% | 60,900 | 431億543万 | +1.74% | 8.89 | 0.5 |
| 01/24 | 653 | 654 | 644 | 644 | -1.98% | 78,100 | 432億3971万 | +2.22% | 8.92 | 0.5 |
| 01/23 | 658 | 664 | 654 | 657 | -0.61% | 75,200 | 441億1256万 | +4.45% | 9.1 | 0.51 |
| 01/22 | 655 | 664 | 654 | 661 | +0.76% | 52,000 | 443億8113万 | +5.25% | 9.15 | 0.51 |
| 01/19 | 656 | 658 | 646 | 656 | 0% | 100,000 | 440億4542万 | +4.63% | 9.08 | 0.51 |
| 01/18 | 648 | 659 | 648 | 656 | +1.23% | 53,200 | 440億4542万 | +4.79% | 9.08 | 0.51 |
| 01/17 | 647 | 659 | 647 | 648 | +0.15% | 72,700 | 435億828万 | +3.68% | 8.97 | 0.5 |
| 01/16 | 659 | 659 | 646 | 647 | -1.67% | 54,400 | 434億4114万 | +3.69% | 8.96 | 0.5 |
| 01/15 | 646 | 660 | 644 | 658 | +2.33% | 50,100 | 441億7971万 | +5.28% | 9.11 | 0.51 |
| 01/12 | 654 | 654 | 635 | 643 | -0.77% | 63,100 | 431億7257万 | +3.04% | 8.9 | 0.5 |
| 01/11 | 646 | 652 | 646 | 648 | +0.93% | 58,000 | 435億828万 | +4.01% | 8.97 | 0.5 |
| 01/10 | 636 | 645 | 635 | 642 | +1.1% | 65,500 | 431億543万 | +3.22% | 8.89 | 0.5 |
| 01/09 | 638 | 643 | 634 | 635 | 0% | 64,100 | 426億3543万 | +2.09% | 8.79 | 0.49 |
| 01/05 | 636 | 638 | 631 | 635 | +0.79% | 54,900 | 426億3543万 | +2.25% | 8.79 | 0.49 |
| 01/04 | 617 | 633 | 612 | 630 | +2.61% | 79,400 | 422億9972万 | +1.45% | 8.72 | 0.49 |
| 2023 |
| 12/29 | 614 | 617 | 608 | 614 | +0.49% | 39,400 | 412億2544万 | -1.13% | 8.5 | 0.48 |
| 12/28 | 605 | 613 | 604 | 611 | +0.99% | 31,800 | 410億2401万 | -1.61% | 8.46 | 0.48 |
| 12/27 | 601 | 607 | 597 | 605 | +1.51% | 53,900 | 406億2116万 | -2.73% | 8.38 | 0.47 |
| 12/26 | 592 | 599 | 589 | 596 | +0.85% | 87,700 | 400億1688万 | -4.18% | 8.25 | 0.46 |
| 12/25 | 608 | 608 | 589 | 591 | -2.8% | 75,900 | 396億8116万 | -5.14% | 8.18 | 0.46 |
| 12/22 | 605 | 614 | 605 | 608 | +0.66% | 69,400 | 408億2258万 | -2.72% | 8.42 | 0.47 |
| 12/21 | 607 | 608 | 603 | 604 | -1.31% | 111,700 | 405億5401万 | -3.51% | 8.36 | 0.47 |
| 12/20 | 611 | 618 | 611 | 612 | +0.16% | 96,500 | 410億9115万 | -2.24% | 8.47 | 0.48 |
| 12/19 | 616 | 616 | 605 | 611 | -0.65% | 70,700 | 410億2401万 | -2.55% | 8.46 | 0.48 |
| 12/18 | 616 | 621 | 611 | 615 | -1.76% | 105,900 | 412億9258万 | -2.23% | 8.51 | 0.48 |
| 12/15 | 623 | 629 | 623 | 626 | +0.48% | 49,500 | 420億3115万 | -0.63% | 8.67 | 0.49 |
| 12/14 | 629 | 633 | 622 | 623 | -0.8% | 57,300 | 418億2972万 | -1.27% | 8.62 | 0.49 |
| 12/13 | 631 | 634 | 627 | 628 | -0.95% | 44,300 | 421億6543万 | -0.63% | 8.69 | 0.49 |
| 12/12 | 636 | 640 | 631 | 634 | +0.48% | 63,800 | 425億6829万 | +0.16% | 8.78 | 0.49 |
| 12/11 | 627 | 632 | 624 | 631 | +0.8% | 59,200 | 423億6686万 | -0.63% | 8.74 | 0.49 |
| 12/08 | 636 | 640 | 624 | 626 | -1.57% | 115,700 | 420億3115万 | -1.57% | 8.67 | 0.49 |
| 12/07 | 645 | 646 | 636 | 636 | -2.6% | 48,400 | 427億257万 | -0.31% | 8.8 | 0.5 |
| 12/06 | 632 | 655 | 632 | 653 | +3.16% | 62,800 | 438億4399万 | +2.19% | 9.04 | 0.51 |
| 12/05 | 631 | 638 | 627 | 633 | +0.32% | 103,000 | 425億114万 | -0.94% | 8.76 | 0.49 |
| 12/04 | 629 | 632 | 619 | 631 | +0.32% | 53,200 | 423億6686万 | -1.41% | 8.74 | 0.49 |
| 12/01 | 625 | 633 | 625 | 629 | +1.13% | 65,500 | 422億3258万 | -1.72% | 8.71 | 0.49 |
| 11/30 | 621 | 623 | 608 | 622 | 0% | 106,100 | 417億6258万 | -2.96% | 8.61 | 0.48 |
| 11/29 | 627 | 632 | 622 | 622 | -1.11% | 43,700 | 417億6258万 | -3.12% | 8.61 | 0.48 |
| 11/28 | 626 | 629 | 624 | 629 | +0.48% | 57,800 | 422億3258万 | -2.18% | 8.71 | 0.49 |
| 11/27 | 635 | 636 | 623 | 626 | -0.63% | 44,400 | 420億3115万 | -2.8% | 8.67 | 0.49 |
| 11/24 | 624 | 631 | 624 | 630 | +0.96% | 38,600 | 422億9972万 | -2.33% | 8.72 | 0.49 |
| 11/22 | 616 | 629 | 614 | 624 | +0.81% | 44,300 | 418億9686万 | -3.41% | 8.64 | 0.49 |
| 11/21 | 619 | 622 | 614 | 619 | +0.32% | 71,900 | 415億6115万 | -4.33% | 8.57 | 0.48 |
| 11/20 | 632 | 636 | 617 | 617 | -2.37% | 91,000 | 414億2687万 | -4.78% | 8.54 | 0.48 |
| 11/17 | 625 | 633 | 624 | 632 | +1.12% | 50,900 | 424億3400万 | -2.77% | 8.75 | 0.49 |
| 11/16 | 628 | 630 | 622 | 625 | -0.48% | 45,500 | 419億6401万 | -3.99% | 8.65 | 0.49 |
| 11/15 | 643 | 643 | 625 | 628 | -1.1% | 64,000 | 421億6543万 | -3.83% | 8.69 | 0.49 |
| 11/14 | 650 | 650 | 635 | 635 | -1.24% | 60,200 | 426億3543万 | -3.05% | 8.79 | 0.49 |
| 11/13 | 651 | 653 | 637 | 643 | -0.92% | 48,900 | 431億7257万 | -2.13% | 8.9 | 0.5 |
| 11/10 | 652 | 652 | 636 | 649 | -0.76% | 68,700 | 435億7542万 | -1.22% | 8.98 | 0.51 |
| 11/09 | 647 | 673 | 645 | 654 | +1.4% | 110,800 | 439億1114万 | -0.3% | 9.05 | 0.51 |
| 11/08 | 661 | 668 | 642 | 645 | -1.68% | 62,800 | 433億685万 | -1.68% | 8.93 | 0.5 |
| 11/07 | 669 | 676 | 656 | 656 | -1.94% | 55,500 | 440億4542万 | 0% | 9.08 | 0.51 |
| 11/06 | 679 | 680 | 665 | 669 | -0.45% | 90,400 | 449億1827万 | +1.83% | 9.26 | 0.52 |
| 11/02 | 674 | 678 | 666 | 672 | -0.59% | 49,900 | 451億1970万 | +2.44% | 9.3 | 0.52 |
| 11/01 | 662 | 676 | 661 | 676 | +2.74% | 82,600 | 453億8827万 | +3.05% | 9.36 | 0.53 |
| 10/31 | 653 | 660 | 651 | 658 | +1.08% | 65,500 | 441億7971万 | +0.3% | 9.11 | 0.51 |
| 10/30 | 655 | 660 | 646 | 651 | -1.36% | 50,600 | 437億971万 | -0.91% | 9.01 | 0.51 |
| 10/27 | 645 | 662 | 645 | 660 | +2.96% | 42,100 | 443億1399万 | +0.3% | 9.14 | 0.51 |
| 10/26 | 643 | 653 | 639 | 641 | -0.62% | 31,100 | 430億3828万 | -2.73% | 8.87 | 0.5 |
| 10/25 | 640 | 649 | 637 | 645 | +0.78% | 28,200 | 433億685万 | -2.42% | 8.93 | 0.5 |
| 10/24 | 646 | 646 | 625 | 640 | -0.93% | 76,600 | 429億7114万 | -3.47% | 8.86 | 0.5 |
| 10/23 | 651 | 657 | 646 | 646 | -0.77% | 35,100 | 433億7400万 | -2.86% | 8.94 | 0.5 |
| 10/20 | 655 | 656 | 648 | 651 | -0.76% | 52,800 | 437億971万 | -2.25% | 9.01 | 0.51 |
| 10/19 | 649 | 659 | 648 | 656 | +0.46% | 35,900 | 440億4542万 | -1.65% | 9.08 | 0.51 |
| 10/18 | 649 | 654 | 645 | 653 | +0.15% | 33,100 | 438億4399万 | -2.25% | 9.04 | 0.51 |
| 10/17 | 648 | 658 | 648 | 652 | +0.62% | 27,900 | 437億7685万 | -2.4% | 9.03 | 0.51 |
| 10/16 | 659 | 659 | 643 | 648 | -1.97% | 35,000 | 435億828万 | -2.99% | 8.97 | 0.5 |
| 10/13 | 668 | 674 | 657 | 661 | -1.78% | 51,400 | 443億8113万 | -1.05% | 9.15 | 0.51 |
| 10/12 | 669 | 676 | 666 | 673 | +0.75% | 27,300 | 451億8684万 | +0.6% | 9.32 | 0.52 |
| 10/11 | 681 | 681 | 667 | 668 | -1.91% | 42,200 | 448億5113万 | 0% | 9.25 | 0.52 |
| 10/10 | 668 | 682 | 668 | 681 | +2.25% | 41,200 | 457億2398万 | +1.95% | 9.43 | 0.53 |
| 10/06 | 656 | 672 | 656 | 666 | +1.52% | 52,600 | 447億1684万 | -0.15% | 9.22 | 0.52 |
| 10/05 | 634 | 658 | 634 | 656 | +4.46% | 74,000 | 440億4542万 | -1.5% | 9.08 | 0.51 |
| 10/04 | 645 | 645 | 628 | 628 | -3.09% | 84,500 | 421億6543万 | -5.56% | 8.69 | 0.49 |
| 10/03 | 655 | 655 | 640 | 648 | -1.07% | 63,600 | 435億828万 | -2.56% | 8.97 | 0.5 |
| 10/02 | 660 | 670 | 654 | 655 | -0.76% | 68,500 | 439億7828万 | -1.5% | 9.07 | 0.51 |
| 09/29 | 657 | 669 | 656 | 660 | +0.46% | 69,500 | 443億1399万 | -0.45% | 9.14 | 0.52 |
| 09/28 | 666 | 666 | 654 | 657 | -2.09% | 82,100 | 441億1256万 | -0.76% | 9.1 | 0.52 |
| 09/27 | 668 | 672 | 655 | 671 | -0.15% | 79,000 | 450億5256万 | +1.51% | 9.29 | 0.53 |
| 09/26 | 682 | 682 | 666 | 672 | -1.75% | 33,500 | 451億1970万 | +1.97% | 9.3 | 0.53 |
| 09/25 | 683 | 686 | 672 | 684 | +0.59% | 46,600 | 459億2541万 | +4.11% | 9.47 | 0.54 |
| 09/22 | 680 | 687 | 676 | 680 | -0.73% | 75,200 | 456億5684万 | +3.98% | 9.41 | 0.54 |
| 09/21 | 680 | 693 | 680 | 685 | +0.15% | 42,800 | 459億9255万 | +5.06% | 9.48 | 0.54 |
| 09/20 | 700 | 705 | 682 | 684 | -2.15% | 120,100 | 459億2541万 | +5.23% | 9.47 | 0.54 |
| 09/19 | 688 | 699 | 686 | 699 | +2.04% | 73,900 | 469億3254万 | +7.7% | 9.68 | 0.55 |
| 09/15 | 684 | 690 | 672 | 685 | +0.15% | 88,200 | 459億9255万 | +5.87% | 9.48 | 0.54 |
| 09/14 | 675 | 687 | 671 | 684 | +2.24% | 58,800 | 459億2541万 | +6.05% | 9.47 | 0.54 |
| 09/13 | 672 | 672 | 663 | 669 | -0.74% | 43,600 | 449億1827万 | +4.04% | 9.26 | 0.53 |
| 09/12 | 665 | 676 | 664 | 674 | +1.35% | 53,800 | 452億5398万 | +4.98% | 9.33 | 0.53 |
