PER
2023/10/17～2024/03/14
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 |
| 03/14 | 805 | 861 | 802 | 855 | +6.74% | 134,323,900 | 1兆3739億 | +8.5% | 5.55 | 0.38 |
| 03/13 | 795 | 815 | 789 | 801 | +1.65% | 68,186,700 | 1兆2872億 | +2.04% | 5.2 | 0.36 |
| 03/12 | 789 | 795 | 766 | 788 | -0.25% | 48,835,200 | 1兆2663億 | +0.38% | 5.11 | 0.35 |
| 03/11 | 800 | 811 | 784 | 790 | -2.11% | 59,125,600 | 1兆2695億 | +0.77% | 5.12 | 0.35 |
| 03/08 | 789 | 808 | 786 | 807 | +1.77% | 57,081,600 | 1兆2968億 | +3.07% | 5.23 | 0.36 |
| 03/07 | 785 | 795 | 771 | 793 | +1.93% | 52,908,800 | 1兆2743億 | +1.41% | 5.14 | 0.35 |
| 03/06 | 774 | 783 | 765 | 778 | +0.78% | 45,041,700 | 1兆2502億 | -0.38% | 5.05 | 0.35 |
| 03/05 | 782 | 787 | 769 | 772 | -2.03% | 47,033,600 | 1兆2406億 | -1.15% | 5.01 | 0.34 |
| 03/04 | 802 | 803 | 784 | 788 | -1.62% | 43,692,300 | 1兆2663億 | +0.9% | 5.11 | 0.35 |
| 03/01 | 814 | 815 | 799 | 801 | -1.11% | 54,657,600 | 1兆2872億 | +2.56% | 5.2 | 0.36 |
| 02/29 | 839 | 842 | 804 | 810 | -4.71% | 84,249,500 | 1兆3016億 | +3.85% | 5.25 | 0.36 |
| 02/28 | 796 | 852 | 796 | 850 | +7.19% | 130,769,000 | 1兆3659億 | +9.11% | 5.51 | 0.38 |
| 02/27 | 815 | 816 | 791 | 793 | -2.82% | 73,205,900 | 1兆2743億 | +2.06% | 5.14 | 0.35 |
| 02/26 | 799 | 818 | 794 | 816 | +3.03% | 74,729,800 | 1兆3113億 | +5.15% | 5.29 | 0.36 |
| 02/22 | 783 | 800 | 779 | 792 | +1.67% | 67,879,100 | 1兆2727億 | +2.06% | 5.14 | 0.35 |
| 02/21 | 798 | 808 | 775 | 779 | -2.01% | 58,124,800 | 1兆2518億 | +0.39% | 5.05 | 0.35 |
| 02/20 | 793 | 805 | 783 | 795 | +0.76% | 61,090,100 | 1兆2775億 | +2.05% | 5.16 | 0.35 |
| 02/19 | 771 | 792 | 765 | 789 | +1.41% | 41,212,700 | 1兆2679億 | +1.02% | 5.12 | 0.35 |
| 02/16 | 763 | 786 | 759 | 778 | +2.64% | 55,869,800 | 1兆2502億 | -0.38% | 5.05 | 0.35 |
| 02/15 | 760 | 764 | 747 | 758 | +0.8% | 37,167,700 | 1兆2181億 | -3.07% | 4.92 | 0.34 |
| 02/14 | 762 | 771 | 748 | 752 | -2.46% | 38,908,400 | 1兆2084億 | -3.84% | 4.88 | 0.34 |
| 02/13 | 757 | 772 | 744 | 771 | +3.63% | 44,646,000 | 1兆2390億 | -1.66% | 5 | 0.34 |
| 02/09 | 740 | 753 | 729 | 744 | -0.27% | 38,902,000 | 1兆1956億 | -4.98% | 4.83 | 0.33 |
| 02/08 | 751 | 755 | 737 | 746 | -2.23% | 47,488,400 | 1兆1988億 | -4.85% | 4.84 | 0.33 |
| 02/07 | 770 | 774 | 753 | 763 | -0.39% | 38,950,000 | 1兆2261億 | -2.55% | 4.95 | 0.34 |
| 02/06 | 798 | 801 | 766 | 766 | -4.61% | 73,764,000 | 1兆2309億 | -2.05% | 4.97 | 0.34 |
| 02/05 | 771 | 803 | 769 | 803 | +4.56% | 76,482,300 | 1兆2904億 | +2.82% | 5.21 | 0.36 |
| 02/02 | 761 | 784 | 756 | 768 | +1.72% | 79,762,200 | 1兆2341億 | -1.29% | 4.98 | 0.34 |
| 02/01 | 783 | 784 | 744 | 755 | -4.19% | 97,344,400 | 1兆2132億 | -2.83% | 4.9 | 0.34 |
| 01/31 | 783 | 791 | 767 | 788 | +1.16% | 56,519,300 | 1兆2663億 | +1.55% | 5.11 | 0.35 |
| 01/30 | 776 | 780 | 768 | 779 | +0.52% | 39,661,800 | 1兆2518億 | +0.78% | 5.05 | 0.35 |
| 01/29 | 762 | 776 | 761 | 775 | +2.51% | 45,018,700 | 1兆2454億 | +0.52% | 5.03 | 0.35 |
| 01/26 | 783 | 783 | 756 | 756 | -3.94% | 55,375,900 | 1兆2149億 | -1.82% | 4.9 | 0.34 |
| 01/25 | 780 | 790 | 764 | 787 | +0.9% | 51,164,800 | 1兆2647億 | +2.34% | 5.1 | 0.35 |
| 01/24 | 792 | 796 | 773 | 780 | -1.39% | 50,810,500 | 1兆2534億 | +1.69% | 5.06 | 0.35 |
| 01/23 | 790 | 805 | 786 | 791 | -0.75% | 65,368,000 | 1兆2711億 | +3.13% | 5.13 | 0.35 |
| 01/22 | 780 | 797 | 773 | 797 | +2.05% | 45,530,400 | 1兆2807億 | +3.78% | 5.17 | 0.36 |
| 01/19 | 804 | 806 | 780 | 781 | -2.5% | 54,784,200 | 1兆2550億 | +1.43% | 5.07 | 0.35 |
| 01/18 | 810 | 821 | 794 | 801 | -1.11% | 80,387,000 | 1兆2872億 | +3.49% | 5.2 | 0.36 |
| 01/17 | 847 | 850 | 803 | 810 | -4.59% | 119,547,600 | 1兆3016億 | +4.79% | 5.25 | 0.36 |
| 01/16 | 833 | 850 | 820 | 849 | +2.54% | 99,813,800 | 1兆3643億 | +9.97% | 5.51 | 0.38 |
| 01/15 | 789 | 828 | 786 | 828 | +4.28% | 83,532,300 | 1兆3306億 | +8.24% | 5.37 | 0.37 |
| 01/12 | 796 | 807 | 786 | 794 | -0.38% | 83,383,100 | 1兆2759億 | +4.75% | 5.15 | 0.35 |
| 01/11 | 785 | 821 | 784 | 797 | +2.18% | 101,366,300 | 1兆2807億 | +5.98% | 5.17 | 0.36 |
| 01/10 | 775 | 789 | 769 | 780 | -0.26% | 81,689,200 | 1兆2534億 | +4.7% | 5.06 | 0.35 |
| 01/09 | 764 | 786 | 755 | 782 | +3.17% | 100,356,900 | 1兆2566億 | +5.68% | 5.07 | 0.35 |
| 01/05 | 755 | 762 | 726 | 758 | +0.4% | 103,174,400 | 1兆2181億 | +3.41% | 4.92 | 0.34 |
| 01/04 | 709 | 759 | 679 | 755 | +2.17% | 133,843,800 | 1兆2132億 | +3.57% | 4.9 | 0.34 |
| 2023 |
| 12/29 | 735 | 761 | 732 | 739 | +0.27% | 93,470,900 | 1兆1875億 | +2.07% | 4.79 | 0.33 |
| 12/28 | 727 | 741 | 722 | 737 | +0.27% | 72,488,600 | 1兆1843億 | +2.36% | 4.78 | 0.33 |
| 12/27 | 734 | 773 | 722 | 735 | +0.27% | 133,849,900 | 1兆1811億 | +2.51% | 4.77 | 0.33 |
| 12/26 | 734 | 746 | 724 | 733 | +0.69% | 65,546,200 | 1兆1779億 | +2.81% | 4.75 | 0.33 |
| 12/25 | 736 | 741 | 718 | 728 | -1.09% | 44,773,500 | 1兆1699億 | +2.39% | 4.72 | 0.32 |
| 12/22 | 724 | 753 | 724 | 736 | +1.38% | 67,216,400 | 1兆1827億 | +3.95% | 4.77 | 0.33 |
| 12/21 | 731 | 769 | 723 | 726 | 0% | 102,757,400 | 1兆1666億 | +2.98% | 4.71 | 0.32 |
| 12/20 | 733 | 742 | 713 | 726 | -1.09% | 83,623,300 | 1兆1666億 | +3.42% | 4.71 | 0.32 |
| 12/19 | 748 | 752 | 718 | 734 | -0.27% | 62,446,500 | 1兆1795億 | +4.86% | 4.76 | 0.33 |
| 12/18 | 742 | 747 | 712 | 736 | -2.13% | 84,812,200 | 1兆1827億 | +5.6% | 4.77 | 0.33 |
| 12/15 | 776 | 779 | 747 | 752 | -3.34% | 84,435,500 | 1兆2084億 | +8.36% | 4.88 | 0.34 |
| 12/14 | 862 | 862 | 757 | 778 | -4.77% | 157,152,400 | 1兆2502億 | +12.75% | 5.05 | 0.35 |
| 12/13 | 825 | 844 | 783 | 817 | -2.04% | 156,148,100 | 1兆3129億 | +19.44% | 5.3 | 0.36 |
| 12/12 | 886 | 888 | 826 | 834 | -6.5% | 151,880,300 | 1兆3402億 | +23.01% | 5.41 | 0.37 |
| 12/11 | 779 | 895 | 774 | 892 | +14.65% | 209,188,600 | 1兆4334億 | +32.74% | 5.79 | 0.4 |
| 12/08 | 770 | 801 | 743 | 778 | +1.7% | 114,617,000 | 1兆2502億 | +17.17% | 5.05 | 0.35 |
| 12/07 | 692 | 768 | 690 | 765 | +10.55% | 149,979,000 | 1兆2293億 | +16.26% | 4.96 | 0.34 |
| 12/06 | 640 | 700 | 637 | 692 | +8.13% | 78,727,000 | 1兆1120億 | +5.97% | 4.49 | 0.31 |
| 12/05 | 642 | 646 | 632 | 640 | -0.78% | 15,863,000 | 1兆284億 | -1.69% | 4.15 | 0.29 |
| 12/04 | 641 | 649 | 635 | 645 | +0.94% | 17,749,000 | 1兆365億 | -0.92% | 4.18 | 0.29 |
| 12/01 | 637 | 643 | 634 | 639 | +1.27% | 14,126,300 | 1兆268億 | -1.84% | 4.14 | 0.29 |
| 11/30 | 628 | 639 | 624 | 631 | +0.48% | 15,249,800 | 1兆140億 | -3.07% | 4.09 | 0.28 |
| 11/29 | 633 | 640 | 621 | 628 | -1.41% | 14,846,200 | 1兆92億 | -3.53% | 4.07 | 0.28 |
| 11/28 | 639 | 640 | 633 | 637 | -0.47% | 9,847,500 | 1兆236億 | -2.15% | 4.13 | 0.28 |
| 11/27 | 647 | 649 | 632 | 640 | -1.08% | 17,204,200 | 1兆284億 | -1.69% | 4.15 | 0.29 |
| 11/24 | 654 | 656 | 644 | 647 | -0.77% | 13,856,600 | 1兆397億 | -0.61% | 4.2 | 0.29 |
| 11/22 | 655 | 662 | 650 | 652 | +0.46% | 13,720,600 | 1兆477億 | +0.15% | 4.23 | 0.29 |
| 11/21 | 665 | 666 | 649 | 649 | -2.55% | 16,212,800 | 1兆429億 | -0.15% | 4.21 | 0.29 |
| 11/20 | 668 | 674 | 659 | 666 | +0.6% | 14,945,700 | 1兆702億 | +2.46% | 4.32 | 0.3 |
| 11/17 | 649 | 662 | 646 | 662 | +1.38% | 18,725,500 | 1兆638億 | +2.16% | 4.29 | 0.3 |
| 11/16 | 656 | 666 | 645 | 653 | -1.06% | 18,399,400 | 1兆493億 | +0.93% | 4.24 | 0.29 |
| 11/15 | 672 | 688 | 659 | 660 | -0.6% | 27,852,900 | 1兆606億 | +2.01% | 4.28 | 0.29 |
| 11/14 | 664 | 669 | 654 | 664 | +0.3% | 15,546,100 | 1兆670億 | +2.95% | 4.31 | 0.3 |
| 11/13 | 658 | 667 | 656 | 662 | +0.91% | 14,701,500 | 1兆638億 | +3.12% | 4.29 | 0.3 |
| 11/10 | 649 | 658 | 644 | 656 | +0.31% | 14,474,300 | 1兆542億 | +2.5% | 4.26 | 0.29 |
| 11/09 | 643 | 657 | 633 | 654 | +1.87% | 20,572,500 | 1兆509億 | +2.83% | 4.24 | 0.29 |
| 11/08 | 670 | 676 | 641 | 642 | -3.31% | 31,511,900 | 1兆317億 | +1.1% | 4.16 | 0.29 |
| 11/07 | 688 | 695 | 661 | 664 | -3.91% | 25,733,500 | 1兆670億 | +4.57% | 4.31 | 0.3 |
| 11/06 | 689 | 698 | 676 | 691 | +2.37% | 35,397,400 | 1兆1104億 | +8.82% | 4.48 | 0.31 |
| 11/02 | 650 | 676 | 644 | 675 | +4.81% | 43,578,000 | 1兆847億 | +6.3% | 4.38 | 0.3 |
| 11/01 | 649 | 659 | 638 | 644 | +1.1% | 34,497,500 | 1兆349億 | +1.26% | 4.18 | 0.29 |
| 10/31 | 645 | 645 | 628 | 637 | -0.47% | 22,026,700 | 1兆236億 | -0.31% | 4.13 | 0.28 |
| 10/30 | 647 | 652 | 635 | 640 | -0.62% | 23,463,400 | 1兆284億 | -0.16% | 4.15 | 0.29 |
| 10/27 | 639 | 647 | 629 | 644 | +0.78% | 20,305,400 | 1兆349億 | 0% | 4.18 | 0.29 |
| 10/26 | 639 | 639 | 622 | 639 | +1.27% | 20,857,200 | 1兆268億 | -1.24% | 4.14 | 0.29 |
| 10/25 | 635 | 643 | 630 | 631 | +0.8% | 20,108,800 | 1兆140億 | -2.77% | 4.09 | 0.28 |
| 10/24 | 637 | 638 | 614 | 626 | -1.26% | 22,184,900 | 1兆59億 | -3.99% | 4.06 | 0.28 |
| 10/23 | 637 | 645 | 634 | 634 | -0.31% | 16,632,000 | 1兆188億 | -3.06% | 4.11 | 0.28 |
| 10/20 | 645 | 656 | 626 | 636 | -1.4% | 33,268,500 | 1兆220億 | -3.05% | 4.13 | 0.28 |
| 10/19 | 636 | 647 | 635 | 645 | +0.31% | 20,500,400 | 1兆365億 | -1.83% | 4.18 | 0.29 |
| 10/18 | 646 | 647 | 631 | 643 | +0.47% | 19,074,000 | 1兆333億 | -1.98% | 4.17 | 0.29 |
| 10/17 | 637 | 646 | 634 | 640 | +1.59% | 17,827,500 | 1兆284億 | -2.44% | 4.15 | 0.29 |
