PER
2023/09/25～2024/02/21
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 |
| 02/21 | 411 | 412 | 408 | 408 | -0.73% | 4,000 | 25億4103万 | +0.74% | 8.68 | 0.66 |
| 02/20 | 407 | 412 | 407 | 411 | +1.23% | 3,700 | 25億5972万 | +1.73% | 8.75 | 0.66 |
| 02/19 | 412 | 412 | 405 | 406 | -1.46% | 6,200 | 25億2858万 | +0.74% | 8.64 | 0.65 |
| 02/16 | 386 | 412 | 386 | 412 | +7.57% | 100,500 | 25億6595万 | +2.23% | 8.77 | 0.66 |
| 02/15 | 387 | 387 | 383 | 383 | -1.03% | 11,200 | 23億8533万 | -4.73% | 8.15 | 0.62 |
| 02/14 | 390 | 393 | 386 | 387 | -2.27% | 43,900 | 24億1025万 | -3.73% | 8.24 | 0.62 |
| 02/13 | 393 | 399 | 393 | 396 | -0.5% | 25,700 | 24億6630万 | -1.49% | 8.43 | 0.64 |
| 02/09 | 400 | 403 | 395 | 398 | -1.73% | 27,100 | 24億7875万 | -0.75% | 8.47 | 0.64 |
| 02/08 | 419 | 420 | 404 | 405 | -2.88% | 42,800 | 25億2235万 | +1.25% | 8.62 | 0.65 |
| 02/07 | 422 | 430 | 417 | 417 | -1.88% | 32,600 | 25億9709万 | +4.51% | 8.87 | 0.67 |
| 02/06 | 420 | 429 | 420 | 425 | +1.43% | 33,300 | 26億4691万 | +7.05% | 9.04 | 0.68 |
| 02/05 | 421 | 423 | 418 | 419 | 0% | 24,600 | 26億954万 | +6.08% | 8.92 | 0.67 |
| 02/02 | 412 | 420 | 412 | 419 | +2.44% | 40,000 | 26億954万 | +6.62% | 8.92 | 0.67 |
| 02/01 | 411 | 417 | 408 | 409 | -1.45% | 26,600 | 25億4726万 | +4.6% | 8.7 | 0.66 |
| 01/31 | 414 | 417 | 412 | 415 | +0.73% | 15,300 | 25億8463万 | +6.68% | 8.83 | 0.67 |
| 01/30 | 409 | 414 | 408 | 412 | +0.98% | 25,400 | 25億6595万 | +6.46% | 8.77 | 0.66 |
| 01/29 | 405 | 408 | 402 | 408 | +1.49% | 18,900 | 25億4103万 | +5.7% | 8.68 | 0.66 |
| 01/26 | 404 | 404 | 400 | 402 | -0.25% | 6,300 | 25億367万 | +4.69% | 8.55 | 0.65 |
| 01/25 | 404 | 404 | 400 | 403 | -0.25% | 12,100 | 25億989万 | +5.22% | 8.58 | 0.65 |
| 01/24 | 403 | 410 | 403 | 404 | -0.25% | 27,700 | 25億1612万 | +6.04% | 8.6 | 0.65 |
| 01/23 | 400 | 412 | 399 | 405 | +1.5% | 59,500 | 25億2235万 | +6.58% | 8.62 | 0.65 |
| 01/22 | 391 | 399 | 389 | 399 | +2.05% | 26,000 | 24億8498万 | +5.28% | 8.49 | 0.64 |
| 01/19 | 390 | 393 | 389 | 391 | +0.26% | 21,900 | 24億3516万 | +3.71% | 8.32 | 0.63 |
| 01/18 | 392 | 392 | 388 | 390 | -0.51% | 18,400 | 24億2893万 | +3.45% | 8.3 | 0.63 |
| 01/17 | 394 | 394 | 390 | 392 | 0% | 9,100 | 24億4139万 | +3.98% | 8.34 | 0.63 |
| 01/16 | 395 | 395 | 392 | 392 | -0.51% | 6,100 | 24億4139万 | +3.98% | 8.34 | 0.63 |
| 01/15 | 390 | 395 | 390 | 394 | +0.51% | 19,200 | 24億5384万 | +4.51% | 8.38 | 0.63 |
| 01/12 | 385 | 392 | 385 | 392 | +2.08% | 30,700 | 24億4139万 | +3.98% | 8.34 | 0.63 |
| 01/11 | 391 | 395 | 380 | 384 | -2.04% | 76,900 | 23億9156万 | +2.13% | 8.17 | 0.62 |
| 01/10 | 385 | 395 | 385 | 392 | +2.35% | 39,700 | 24億4139万 | +4.26% | 8.34 | 0.63 |
| 01/09 | 383 | 383 | 378 | 383 | +1.32% | 19,400 | 23億8533万 | +2.13% | 8.15 | 0.62 |
| 01/05 | 377 | 380 | 375 | 378 | +0.27% | 20,200 | 23億5419万 | +1.07% | 8.04 | 0.61 |
| 01/04 | 372 | 377 | 371 | 377 | +1.34% | 13,600 | 23億4797万 | +0.8% | 8.02 | 0.61 |
| 2023 |
| 12/29 | 371 | 375 | 371 | 372 | +0.81% | 9,100 | 23億1683万 | -0.53% | 7.92 | 0.6 |
| 12/28 | 369 | 371 | 367 | 369 | +0.27% | 15,600 | 22億9814万 | -1.34% | 7.85 | 0.59 |
| 12/27 | 365 | 379 | 365 | 368 | +0.27% | 48,900 | 22億9191万 | -1.34% | 7.83 | 0.59 |
| 12/26 | 368 | 368 | 365 | 367 | 0% | 35,400 | 22億8569万 | -1.61% | 7.81 | 0.59 |
| 12/25 | 371 | 371 | 367 | 367 | -1.08% | 24,400 | 22億8569万 | -1.61% | 7.81 | 0.59 |
| 12/22 | 368 | 371 | 368 | 371 | +0.54% | 13,400 | 23億1060万 | -0.54% | 7.89 | 0.6 |
| 12/21 | 368 | 371 | 366 | 369 | 0% | 8,300 | 22億9814万 | -0.81% | 7.85 | 0.59 |
| 12/20 | 369 | 372 | 368 | 369 | -0.27% | 14,400 | 22億9814万 | -0.54% | 7.85 | 0.59 |
| 12/19 | 369 | 371 | 367 | 370 | +0.82% | 8,500 | 23億437万 | -0.27% | 7.87 | 0.6 |
| 12/18 | 367 | 369 | 366 | 367 | 0% | 25,000 | 22億8569万 | -1.08% | 7.81 | 0.59 |
| 12/15 | 367 | 370 | 367 | 367 | -0.54% | 23,500 | 22億8569万 | -1.34% | 7.81 | 0.59 |
| 12/14 | 374 | 375 | 369 | 369 | -1.34% | 14,100 | 22億9814万 | -0.81% | 7.85 | 0.59 |
| 12/13 | 379 | 379 | 371 | 374 | +0.27% | 25,000 | 23億2928万 | +0.54% | 7.96 | 0.6 |
| 12/12 | 383 | 384 | 371 | 373 | -1.84% | 20,600 | 23億2305万 | +0.54% | 7.94 | 0.6 |
| 12/11 | 377 | 382 | 376 | 380 | +0.8% | 15,200 | 23億6665万 | +2.43% | 8.09 | 0.61 |
| 12/08 | 392 | 395 | 377 | 377 | -3.83% | 39,700 | 23億4797万 | +1.62% | 8.02 | 0.61 |
| 12/07 | 400 | 400 | 391 | 392 | -2.24% | 27,000 | 24億4139万 | +5.95% | 8.34 | 0.63 |
| 12/06 | 407 | 410 | 391 | 401 | -0.25% | 124,200 | 24億9744万 | +8.67% | 8.53 | 0.65 |
| 12/05 | 398 | 422 | 392 | 402 | +8.06% | 534,900 | 25億367万 | +9.24% | 8.55 | 0.65 |
| 12/04 | 369 | 373 | 366 | 372 | +0.54% | 30,400 | 23億1683万 | +1.36% | 7.92 | 0.6 |
| 12/01 | 376 | 376 | 368 | 370 | +0.27% | 18,300 | 23億437万 | +1.09% | 7.87 | 0.6 |
| 11/30 | 372 | 380 | 367 | 369 | -0.54% | 37,700 | 22億9814万 | +0.82% | 7.85 | 0.59 |
| 11/29 | 372 | 374 | 368 | 371 | +0.27% | 19,600 | 23億1060万 | +1.37% | 7.89 | 0.6 |
| 11/28 | 372 | 374 | 370 | 370 | +0.54% | 10,700 | 23億437万 | +1.09% | 7.87 | 0.6 |
| 11/27 | 368 | 379 | 368 | 368 | 0% | 21,200 | 22億9191万 | +0.55% | 7.83 | 0.59 |
| 11/24 | 361 | 370 | 361 | 368 | +1.94% | 25,900 | 22億9191万 | +0.82% | 7.83 | 0.59 |
| 11/22 | 363 | 363 | 360 | 361 | -1.1% | 12,700 | 22億4832万 | -1.1% | 7.68 | 0.58 |
| 11/21 | 360 | 366 | 359 | 365 | +1.39% | 8,500 | 22億7323万 | -0.27% | 7.77 | 0.59 |
| 11/20 | 358 | 363 | 356 | 360 | +0.56% | 13,400 | 22億4209万 | -1.64% | 7.66 | 0.58 |
| 11/17 | 360 | 362 | 358 | 358 | +0.56% | 4,900 | 22億2963万 | -2.45% | 7.62 | 0.58 |
| 11/16 | 357 | 360 | 356 | 356 | -0.56% | 7,600 | 22億1718万 | -3.52% | 7.58 | 0.57 |
| 11/15 | 359 | 364 | 354 | 358 | -0.83% | 24,300 | 22億2963万 | -3.5% | 7.62 | 0.58 |
| 11/14 | 370 | 372 | 360 | 361 | -2.96% | 38,600 | 22億4832万 | -2.96% | 7.68 | 0.58 |
| 11/13 | 375 | 376 | 370 | 372 | -0.53% | 16,000 | 23億1683万 | -0.53% | 7.92 | 0.6 |
| 11/10 | 367 | 374 | 367 | 374 | +0.81% | 7,500 | 23億2928万 | -0.27% | 7.96 | 0.6 |
| 11/09 | 368 | 371 | 367 | 371 | +1.09% | 1,700 | 23億1060万 | -1.07% | 7.89 | 0.6 |
| 11/08 | 370 | 375 | 365 | 367 | -0.54% | 27,500 | 22億8569万 | -2.39% | 7.81 | 0.59 |
| 11/07 | 372 | 373 | 369 | 369 | -0.27% | 7,400 | 22億9814万 | -2.12% | 7.85 | 0.59 |
| 11/06 | 371 | 374 | 369 | 370 | +0.54% | 11,200 | 23億437万 | -2.12% | 7.87 | 0.6 |
| 11/02 | 369 | 369 | 365 | 368 | -0.27% | 4,200 | 22億9191万 | -3.16% | 7.83 | 0.59 |
| 11/01 | 370 | 370 | 366 | 369 | +0.54% | 3,600 | 22億9814万 | -3.15% | 7.85 | 0.59 |
| 10/31 | 367 | 371 | 364 | 367 | -0.27% | 11,600 | 22億8569万 | -3.93% | 7.81 | 0.59 |
| 10/30 | 366 | 370 | 365 | 368 | -0.54% | 5,700 | 22億9191万 | -4.17% | 7.83 | 0.59 |
| 10/27 | 363 | 370 | 361 | 370 | +2.49% | 11,700 | 23億437万 | -3.9% | 7.87 | 0.6 |
| 10/26 | 365 | 365 | 361 | 361 | -1.1% | 4,900 | 22億4832万 | -6.48% | 7.68 | 0.58 |
| 10/25 | 368 | 371 | 365 | 365 | -0.54% | 11,800 | 22億7323万 | -5.93% | 7.77 | 0.59 |
| 10/24 | 364 | 368 | 356 | 367 | -0.81% | 28,500 | 22億8569万 | -5.9% | 7.81 | 0.59 |
| 10/23 | 378 | 378 | 366 | 370 | +3.93% | 51,400 | 23億437万 | -5.85% | 7.87 | 0.6 |
| 10/20 | 356 | 359 | 353 | 356 | 0% | 9,100 | 22億1718万 | -9.87% | 7.58 | 0.57 |
| 10/19 | 366 | 372 | 350 | 356 | -4.56% | 83,000 | 22億1718万 | -10.55% | 7.58 | 0.57 |
| 10/18 | 370 | 375 | 368 | 373 | 0% | 35,900 | 23億2305万 | -6.75% | 7.94 | 0.6 |
| 10/17 | 375 | 378 | 372 | 373 | -0.27% | 25,100 | 23億2305万 | -7.21% | 7.94 | 0.6 |
| 10/16 | 387 | 387 | 374 | 374 | -3.36% | 31,600 | 23億2928万 | -7.43% | 7.96 | 0.6 |
| 10/13 | 392 | 395 | 386 | 387 | -3.01% | 25,700 | 24億1025万 | -4.91% | 8.24 | 0.62 |
| 10/12 | 399 | 400 | 392 | 399 | +0.25% | 6,700 | 24億8498万 | -2.21% | 8.49 | 0.64 |
| 10/11 | 399 | 401 | 385 | 398 | -0.75% | 41,600 | 24億7875万 | -2.69% | 8.47 | 0.64 |
| 10/10 | 405 | 405 | 398 | 401 | -0.99% | 16,600 | 24億9744万 | -2.2% | 8.53 | 0.65 |
| 10/06 | 403 | 413 | 401 | 405 | +1% | 54,000 | 25億2235万 | -1.46% | 8.62 | 0.65 |
| 10/05 | 377 | 406 | 377 | 401 | +8.09% | 91,900 | 24億9744万 | -2.67% | 8.53 | 0.65 |
| 10/04 | 383 | 385 | 364 | 371 | -4.38% | 45,500 | 23億1060万 | -10.17% | 7.89 | 0.6 |
| 10/03 | 398 | 398 | 384 | 388 | -3.24% | 27,200 | 24億1647万 | -6.28% | 8.26 | 0.62 |
| 10/02 | 403 | 405 | 398 | 401 | +0.25% | 11,000 | 24億9744万 | -3.37% | 8.53 | 0.65 |
| 09/29 | 405 | 405 | 399 | 400 | -1.48% | 6,500 | 24億9121万 | -3.85% | 8.51 | 0.66 |
| 09/28 | 403 | 406 | 398 | 406 | +1% | 6,500 | 25億2858万 | -2.64% | 8.64 | 0.67 |
| 09/27 | 400 | 403 | 397 | 402 | 0% | 10,200 | 25億367万 | -3.6% | 8.55 | 0.66 |
| 09/26 | 405 | 406 | 400 | 402 | -0.99% | 12,700 | 25億367万 | -3.83% | 8.55 | 0.66 |
| 09/25 | 401 | 408 | 401 | 406 | +2.01% | 13,900 | 25億2858万 | -2.87% | 8.64 | 0.67 |
