PER
2023/09/13～2024/02/09
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 |
| 02/09 | 793 | 799 | 791 | 799 | +0.13% | 2,000 | 219億6215万 | +2.04% | 7.91 | 0.46 |
| 02/08 | 798 | 798 | 792 | 798 | -0.13% | 1,800 | 219億3466万 | +2.05% | 7.9 | 0.46 |
| 02/07 | 800 | 800 | 799 | 799 | +0.63% | 1,100 | 219億6215万 | +2.3% | 7.91 | 0.46 |
| 02/06 | 803 | 804 | 794 | 794 | -0.75% | 1,200 | 218億2472万 | +1.79% | 7.86 | 0.45 |
| 02/05 | 800 | 800 | 789 | 800 | +0.76% | 5,000 | 219億8964万 | +2.7% | 7.92 | 0.46 |
| 02/02 | 796 | 796 | 788 | 794 | +0.76% | 1,000 | 218億2472万 | +2.19% | 7.86 | 0.45 |
| 02/01 | 792 | 800 | 788 | 788 | -0.51% | 2,600 | 216億5979万 | +1.55% | 7.8 | 0.45 |
| 01/31 | 795 | 795 | 791 | 792 | -0.75% | 2,200 | 217億6974万 | +2.19% | 7.84 | 0.45 |
| 01/30 | 800 | 803 | 798 | 798 | -0.25% | 1,000 | 219億3466万 | +3.1% | 7.9 | 0.46 |
| 01/29 | 813 | 819 | 800 | 800 | +0.25% | 14,200 | 219億8964万 | +3.63% | 7.92 | 0.46 |
| 01/26 | 800 | 813 | 798 | 798 | +1.01% | 7,300 | 219億3466万 | +3.5% | 7.9 | 0.46 |
| 01/25 | 778 | 790 | 778 | 790 | +1.67% | 2,800 | 217億1477万 | +2.73% | 7.82 | 0.45 |
| 01/24 | 783 | 787 | 775 | 777 | -0.13% | 12,200 | 213億5744万 | +1.17% | 7.69 | 0.44 |
| 01/23 | 784 | 784 | 777 | 778 | -0.77% | 1,800 | 213億8492万 | +1.43% | 7.7 | 0.45 |
| 01/22 | 779 | 784 | 770 | 784 | +0.51% | 5,000 | 215億4985万 | +2.35% | 7.76 | 0.45 |
| 01/19 | 770 | 780 | 769 | 780 | +1.3% | 1,700 | 214億3990万 | +1.96% | 7.72 | 0.45 |
| 01/18 | 770 | 770 | 767 | 770 | -0.13% | 3,400 | 211億6503万 | +0.65% | 7.62 | 0.44 |
| 01/17 | 771 | 771 | 770 | 771 | +0.13% | 800 | 211億9251万 | +0.78% | 7.63 | 0.44 |
| 01/16 | 777 | 777 | 770 | 770 | 0% | 5,000 | 211億6503万 | +0.65% | 7.62 | 0.44 |
| 01/15 | 767 | 776 | 765 | 770 | +1.18% | 6,400 | 211億6503万 | +0.65% | 7.62 | 0.44 |
| 01/12 | 765 | 770 | 754 | 761 | -1.04% | 10,400 | 209億1764万 | -0.39% | 7.53 | 0.44 |
| 01/11 | 770 | 778 | 766 | 769 | 0% | 6,300 | 211億3754万 | +0.65% | 7.61 | 0.44 |
| 01/10 | 769 | 770 | 764 | 769 | -0.13% | 5,500 | 211億3754万 | +0.65% | 7.61 | 0.44 |
| 01/09 | 769 | 770 | 762 | 770 | +0.39% | 5,800 | 211億6503万 | +0.79% | 7.62 | 0.44 |
| 01/05 | 761 | 770 | 755 | 767 | -0.13% | 11,000 | 210億8257万 | +0.52% | 7.59 | 0.44 |
| 01/04 | 764 | 773 | 761 | 768 | +0.39% | 4,800 | 211億1005万 | +0.66% | 7.6 | 0.44 |
| 2023 |
| 12/29 | 776 | 777 | 756 | 765 | -1.54% | 7,000 | 210億2759万 | +0.26% | 7.57 | 0.45 |
| 12/28 | 769 | 777 | 766 | 777 | +1.04% | 8,500 | 213億5744万 | +1.83% | 7.69 | 0.45 |
| 12/27 | 767 | 785 | 750 | 769 | +1.72% | 8,400 | 211億3754万 | +0.92% | 7.61 | 0.45 |
| 12/26 | 760 | 770 | 750 | 756 | -1.82% | 21,800 | 207億8021万 | -0.79% | 7.48 | 0.44 |
| 12/25 | 765 | 775 | 761 | 770 | +1.18% | 10,400 | 211億6503万 | +1.05% | 7.62 | 0.45 |
| 12/22 | 757 | 762 | 757 | 761 | +0.53% | 500 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 12/21 | 760 | 767 | 757 | 757 | 0% | 7,200 | 208億769万 | -0.66% | 7.49 | 0.44 |
| 12/20 | 754 | 761 | 754 | 757 | -0.53% | 3,300 | 208億769万 | -0.66% | 7.49 | 0.44 |
| 12/19 | 759 | 762 | 753 | 761 | +0.26% | 3,200 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 12/18 | 771 | 771 | 753 | 759 | -0.65% | 24,500 | 208億6267万 | -0.39% | 7.51 | 0.44 |
| 12/15 | 755 | 767 | 751 | 764 | +1.87% | 5,800 | 210億10万 | +0.26% | 7.56 | 0.45 |
| 12/14 | 762 | 768 | 743 | 750 | -1.57% | 21,100 | 206億1529万 | -1.57% | 7.42 | 0.44 |
| 12/13 | 763 | 771 | 759 | 762 | +0.26% | 10,700 | 209億4513万 | 0% | 7.54 | 0.45 |
| 12/12 | 772 | 772 | 757 | 760 | -1.04% | 7,600 | 208億9016万 | -0.26% | 7.52 | 0.44 |
| 12/11 | 766 | 770 | 761 | 768 | +0.39% | 6,700 | 211億1005万 | +0.79% | 7.6 | 0.45 |
| 12/08 | 767 | 774 | 763 | 765 | -0.39% | 4,000 | 210億2759万 | +0.26% | 7.57 | 0.45 |
| 12/07 | 770 | 770 | 764 | 768 | -0.39% | 9,500 | 211億1005万 | +0.66% | 7.6 | 0.45 |
| 12/06 | 769 | 775 | 756 | 771 | +1.31% | 19,600 | 211億9251万 | +1.05% | 7.63 | 0.45 |
| 12/05 | 764 | 764 | 758 | 761 | +0.66% | 700 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 12/04 | 767 | 773 | 743 | 756 | -2.2% | 7,500 | 207億8021万 | -0.92% | 7.48 | 0.44 |
| 12/01 | 766 | 776 | 764 | 773 | +1.98% | 4,700 | 212億4749万 | +1.31% | 7.65 | 0.45 |
| 11/30 | 759 | 759 | 758 | 758 | -0.39% | 300 | 208億3518万 | -0.52% | 7.5 | 0.44 |
| 11/29 | 770 | 770 | 760 | 761 | +0.13% | 700 | 209億1764万 | -0.13% | 7.53 | 0.45 |
| 11/28 | 767 | 770 | 760 | 760 | -0.91% | 7,100 | 208億9016万 | -0.13% | 7.52 | 0.44 |
| 11/27 | 761 | 767 | 761 | 767 | +0.39% | 1,100 | 210億8257万 | +0.79% | 7.59 | 0.45 |
| 11/24 | 765 | 767 | 750 | 764 | +0.66% | 7,400 | 210億10万 | +0.53% | 7.56 | 0.45 |
| 11/22 | 766 | 766 | 759 | 759 | -0.65% | 300 | 208億6267万 | -0.13% | 7.51 | 0.44 |
| 11/21 | 762 | 766 | 761 | 764 | +0.66% | 8,800 | 210億10万 | +0.53% | 7.56 | 0.45 |
| 11/20 | 766 | 766 | 754 | 759 | -0.39% | 1,900 | 208億6267万 | 0% | 7.51 | 0.44 |
| 11/17 | 763 | 763 | 762 | 762 | -0.26% | 500 | 209億4513万 | +0.4% | 7.54 | 0.45 |
| 11/16 | 764 | 764 | 764 | 764 | +0.26% | 2,300 | 210億10万 | +0.53% | 7.56 | 0.45 |
| 11/15 | 760 | 765 | 758 | 762 | +0.93% | 8,500 | 209億4513万 | +0.4% | 7.54 | 0.45 |
| 11/14 | 756 | 756 | 750 | 755 | -0.53% | 2,400 | 207億5272万 | -0.53% | 7.47 | 0.44 |
| 11/13 | 769 | 770 | 758 | 759 | +0.4% | 1,500 | 208億6267万 | 0% | 7.51 | 0.44 |
| 11/10 | 761 | 770 | 753 | 756 | -0.66% | 3,400 | 207億8021万 | -0.4% | 7.48 | 0.44 |
| 11/09 | 760 | 761 | 759 | 761 | -0.13% | 500 | 209億1764万 | +0.53% | 7.53 | 0.45 |
| 11/08 | 762 | 762 | 762 | 762 | 0% | 200 | 209億4513万 | +0.66% | 7.54 | 0.45 |
| 11/07 | 761 | 762 | 760 | 762 | -0.26% | 900 | 209億4513万 | +0.66% | 7.54 | 0.45 |
| 11/06 | 766 | 769 | 759 | 764 | -1.42% | 3,100 | 210億10万 | +0.92% | 7.56 | 0.45 |
| 11/02 | 782 | 782 | 770 | 775 | -0.13% | 1,500 | 213億246万 | +2.38% | 7.67 | 0.45 |
| 11/01 | 764 | 776 | 763 | 776 | +2.11% | 3,900 | 213億2995万 | +2.65% | 7.68 | 0.45 |
| 10/31 | 765 | 765 | 758 | 760 | +0.13% | 1,400 | 208億9016万 | +0.66% | 7.52 | 0.44 |
| 10/30 | 767 | 768 | 751 | 759 | -0.91% | 9,600 | 208億6267万 | +0.4% | 7.51 | 0.44 |
| 10/27 | 767 | 767 | 757 | 766 | -0.13% | 8,900 | 210億5508万 | +1.19% | 7.58 | 0.45 |
| 10/26 | 766 | 767 | 751 | 767 | +0.92% | 6,600 | 210億8257万 | +1.32% | 7.59 | 0.45 |
| 10/25 | 746 | 760 | 745 | 760 | +2.01% | 6,500 | 208億9016万 | +0.66% | 7.52 | 0.44 |
| 10/24 | 744 | 749 | 731 | 745 | -0.53% | 2,900 | 204億7785万 | -1.19% | 7.38 | 0.44 |
| 10/23 | 749 | 749 | 749 | 749 | -0.27% | 100 | 205億8780万 | -0.66% | 7.42 | 0.44 |
| 10/20 | 742 | 751 | 740 | 751 | +0.27% | 1,800 | 206億4277万 | -0.27% | 7.43 | 0.44 |
| 10/19 | 748 | 749 | 742 | 749 | -0.53% | 1,800 | 205億8780万 | -0.4% | 7.42 | 0.44 |
| 10/18 | 757 | 757 | 753 | 753 | +0.4% | 400 | 206億9775万 | +0.13% | 7.45 | 0.44 |
| 10/17 | 755 | 755 | 750 | 750 | -0.66% | 800 | 206億1529万 | -0.13% | 7.42 | 0.44 |
| 10/16 | 761 | 761 | 745 | 755 | -1.18% | 1,700 | 207億5272万 | +0.67% | 7.47 | 0.44 |
| 10/13 | 766 | 766 | 760 | 764 | -0.26% | 3,000 | 210億10万 | +2% | 7.56 | 0.45 |
| 10/12 | 760 | 767 | 759 | 766 | +0.79% | 3,100 | 210億5508万 | +2.41% | 7.58 | 0.45 |
| 10/11 | 760 | 760 | 752 | 760 | +1.6% | 3,000 | 208億9016万 | +1.88% | 7.52 | 0.44 |
| 10/10 | 760 | 760 | 746 | 748 | -1.58% | 1,600 | 205億6031万 | +0.4% | 7.41 | 0.44 |
| 10/06 | 750 | 760 | 750 | 760 | +2.01% | 1,800 | 208億9016万 | +2.15% | 7.52 | 0.44 |
| 10/05 | 730 | 750 | 730 | 745 | +2.05% | 1,400 | 204億7785万 | +0.27% | 7.38 | 0.44 |
| 10/04 | 755 | 755 | 730 | 730 | -3.95% | 6,100 | 200億6554万 | -1.48% | 7.23 | 0.43 |
| 10/03 | 757 | 760 | 750 | 760 | -0.26% | 4,300 | 208億9016万 | +2.56% | 7.52 | 0.44 |
| 10/02 | 764 | 764 | 758 | 762 | +0.93% | 700 | 209億4513万 | +3.11% | 7.54 | 0.45 |
| 09/29 | 762 | 762 | 755 | 755 | +0.4% | 800 | 207億5272万 | +2.44% | 7.47 | 0.44 |
| 09/28 | 754 | 769 | 752 | 752 | -1.83% | 8,800 | 206億7026万 | +2.31% | 7.44 | 0.44 |
| 09/27 | 762 | 766 | 761 | 766 | +1.59% | 800 | 210億5508万 | +4.36% | 7.58 | 0.45 |
| 09/26 | 754 | 764 | 754 | 754 | -1.82% | 3,800 | 207億2523万 | +3.15% | 7.46 | 0.44 |
| 09/25 | 788 | 788 | 750 | 768 | -2.54% | 24,100 | 211億1005万 | +5.21% | 7.6 | 0.45 |
| 09/22 | 755 | 788 | 752 | 788 | +3.82% | 8,900 | 216億5979万 | +8.24% | 7.8 | 0.46 |
| 09/21 | 735 | 810 | 735 | 759 | +3.27% | 25,100 | 208億6267万 | +4.69% | 7.51 | 0.45 |
| 09/20 | 738 | 738 | 734 | 735 | -0.14% | 7,900 | 202億298万 | +1.52% | 7.28 | 0.43 |
| 09/19 | 738 | 738 | 732 | 736 | +0.14% | 4,700 | 202億3047万 | +1.8% | 7.29 | 0.43 |
| 09/15 | 729 | 735 | 729 | 735 | +0.82% | 7,500 | 202億298万 | +1.8% | 7.28 | 0.43 |
| 09/14 | 729 | 729 | 729 | 729 | -0.41% | 1,600 | 200億3806万 | +0.97% | 7.22 | 0.43 |
| 09/13 | 724 | 732 | 722 | 732 | 0% | 3,800 | 201億2052万 | +1.53% | 7.25 | 0.43 |
