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 | 1,549 | 1,600 | 1,543 | 1,582 | +2.26% | 40,800 | 1010億2462万 | +6.1% | 18.06 | 1.3 |
| 02/16 | 1,511 | 1,550 | 1,511 | 1,547 | +3.06% | 37,700 | 987億8956万 | +4.03% | 17.66 | 1.27 |
| 02/15 | 1,514 | 1,536 | 1,501 | 1,501 | +0.2% | 37,600 | 958億5206万 | +1.08% | 17.13 | 1.23 |
| 02/14 | 1,513 | 1,513 | 1,484 | 1,498 | -0.47% | 21,400 | 956億6048万 | +0.94% | 17.1 | 1.23 |
| 02/13 | 1,500 | 1,513 | 1,499 | 1,505 | +0.47% | 33,500 | 961億750万 | +1.48% | 17.18 | 1.23 |
| 02/09 | 1,500 | 1,513 | 1,492 | 1,498 | -0.13% | 37,200 | 956億6048万 | +1.15% | 17.1 | 1.23 |
| 02/08 | 1,507 | 1,520 | 1,497 | 1,500 | -1.9% | 34,900 | 957億8820万 | +1.42% | 17.12 | 1.23 |
| 02/07 | 1,509 | 1,544 | 1,509 | 1,529 | +1.12% | 9,900 | 976億4011万 | +3.52% | 17.45 | 1.25 |
| 02/06 | 1,567 | 1,567 | 1,511 | 1,512 | -3.51% | 25,600 | 965億5451万 | +2.72% | 17.26 | 1.24 |
| 02/05 | 1,500 | 1,567 | 1,500 | 1,567 | +4.96% | 77,100 | 1000億6674万 | +6.82% | 17.89 | 1.28 |
| 02/02 | 1,480 | 1,507 | 1,452 | 1,493 | -1.52% | 88,100 | 953億4119万 | +2.33% | 17.04 | 1.22 |
| 02/01 | 1,472 | 1,520 | 1,472 | 1,516 | +3.69% | 110,600 | 968億994万 | +4.26% | 17.31 | 1.24 |
| 01/31 | 1,444 | 1,467 | 1,440 | 1,462 | +1.25% | 26,800 | 933億6157万 | +0.97% | 16.69 | 1.2 |
| 01/30 | 1,453 | 1,468 | 1,444 | 1,444 | -0.48% | 14,200 | 922億1211万 | 0% | 16.48 | 1.18 |
| 01/29 | 1,444 | 1,463 | 1,443 | 1,451 | +0.21% | 12,700 | 926億5912万 | +0.69% | 16.56 | 1.19 |
| 01/26 | 1,467 | 1,467 | 1,443 | 1,448 | -0.75% | 21,400 | 924億6754万 | +0.7% | 16.53 | 1.19 |
| 01/25 | 1,457 | 1,470 | 1,457 | 1,459 | +0.14% | 14,200 | 931億6999万 | +1.67% | 16.65 | 1.2 |
| 01/24 | 1,470 | 1,475 | 1,457 | 1,457 | -1.35% | 15,800 | 930億4227万 | +1.6% | 16.63 | 1.19 |
| 01/23 | 1,465 | 1,483 | 1,464 | 1,477 | +0.82% | 16,500 | 943億1945万 | +3.07% | 16.86 | 1.21 |
| 01/22 | 1,461 | 1,473 | 1,460 | 1,465 | +0.21% | 10,900 | 935億5314万 | +2.38% | 16.72 | 1.2 |
| 01/19 | 1,473 | 1,482 | 1,458 | 1,462 | -1.28% | 24,200 | 933億6157万 | +2.31% | 16.69 | 1.2 |
| 01/18 | 1,470 | 1,488 | 1,469 | 1,481 | +0.34% | 10,600 | 945億7488万 | +3.71% | 16.91 | 1.21 |
| 01/17 | 1,471 | 1,492 | 1,470 | 1,476 | +0.96% | 14,400 | 942億5559万 | +3.58% | 16.85 | 1.21 |
| 01/16 | 1,484 | 1,493 | 1,457 | 1,462 | -1.68% | 21,700 | 933億6157万 | +2.67% | 16.69 | 1.2 |
| 01/15 | 1,467 | 1,498 | 1,467 | 1,487 | +0.54% | 23,100 | 949億5804万 | +4.5% | 16.97 | 1.22 |
| 01/12 | 1,496 | 1,504 | 1,465 | 1,479 | -0.74% | 44,900 | 944億4717万 | +4.15% | 16.88 | 1.21 |
| 01/11 | 1,485 | 1,493 | 1,481 | 1,490 | +0.34% | 22,100 | 951億4961万 | +5.15% | 17.01 | 1.22 |
| 01/10 | 1,462 | 1,489 | 1,462 | 1,485 | +0.88% | 31,900 | 948億3032万 | +4.95% | 16.95 | 1.22 |
| 01/09 | 1,472 | 1,475 | 1,453 | 1,472 | +0.82% | 25,200 | 940億15万 | +4.25% | 16.8 | 1.21 |
| 01/05 | 1,453 | 1,477 | 1,452 | 1,460 | +0.9% | 17,700 | 932億3385万 | +3.62% | 16.67 | 1.2 |
| 01/04 | 1,439 | 1,449 | 1,427 | 1,447 | +0.56% | 15,300 | 924億368万 | +2.84% | 16.52 | 1.19 |
| 2023 |
| 12/29 | 1,405 | 1,448 | 1,403 | 1,439 | +2.71% | 31,400 | 918億9281万 | +2.35% | 16.43 | 1.18 |
| 12/28 | 1,376 | 1,401 | 1,376 | 1,401 | +1.01% | 14,700 | 894億6618万 | -0.28% | 15.99 | 1.15 |
| 12/27 | 1,369 | 1,388 | 1,369 | 1,387 | +0.87% | 20,100 | 885億7216万 | -1.28% | 15.83 | 1.14 |
| 12/26 | 1,366 | 1,383 | 1,366 | 1,375 | +0.66% | 21,300 | 878億585万 | -2.2% | 15.7 | 1.13 |
| 12/25 | 1,367 | 1,379 | 1,361 | 1,366 | 0% | 11,700 | 872億3112万 | -2.91% | 15.59 | 1.12 |
| 12/22 | 1,359 | 1,380 | 1,359 | 1,366 | +0.29% | 23,200 | 872億3112万 | -3.12% | 15.59 | 1.12 |
| 12/21 | 1,365 | 1,369 | 1,359 | 1,362 | -0.8% | 20,700 | 869億7569万 | -3.47% | 15.55 | 1.12 |
| 12/20 | 1,377 | 1,393 | 1,370 | 1,373 | -0.29% | 20,400 | 876億7813万 | -2.83% | 15.67 | 1.13 |
| 12/19 | 1,381 | 1,381 | 1,367 | 1,377 | -0.22% | 19,000 | 879億3357万 | -2.69% | 15.72 | 1.13 |
| 12/18 | 1,401 | 1,401 | 1,362 | 1,380 | -2.95% | 25,800 | 881億2514万 | -2.47% | 15.75 | 1.13 |
| 12/15 | 1,445 | 1,445 | 1,417 | 1,422 | -0.63% | 60,600 | 908億721万 | +0.49% | 16.23 | 1.17 |
| 12/14 | 1,434 | 1,438 | 1,421 | 1,431 | +0.42% | 25,000 | 913億8194万 | +1.27% | 16.33 | 1.17 |
| 12/13 | 1,425 | 1,431 | 1,421 | 1,425 | -0.35% | 16,400 | 909億9879万 | +1.06% | 16.27 | 1.17 |
| 12/12 | 1,440 | 1,440 | 1,421 | 1,430 | -0.49% | 16,700 | 913億1808万 | +1.49% | 16.32 | 1.17 |
| 12/11 | 1,407 | 1,449 | 1,407 | 1,437 | +2.13% | 49,500 | 917億6510万 | +2.13% | 16.4 | 1.18 |
| 12/08 | 1,420 | 1,434 | 1,394 | 1,407 | -1.54% | 45,600 | 898億4933万 | +0.21% | 16.06 | 1.15 |
| 12/07 | 1,423 | 1,434 | 1,422 | 1,429 | -0.83% | 14,000 | 912億5423万 | +1.93% | 16.31 | 1.17 |
| 12/06 | 1,417 | 1,446 | 1,417 | 1,441 | +2.2% | 34,700 | 920億2053万 | +3% | 16.45 | 1.18 |
| 12/05 | 1,402 | 1,420 | 1,402 | 1,410 | -0.63% | 14,400 | 900億4091万 | +1.22% | 16.1 | 1.16 |
| 12/04 | 1,415 | 1,425 | 1,402 | 1,419 | -0.42% | 17,400 | 906億1564万 | +2.01% | 16.2 | 1.16 |
| 12/01 | 1,426 | 1,428 | 1,416 | 1,425 | +0.71% | 16,000 | 909億9879万 | +2.74% | 16.27 | 1.17 |
| 11/30 | 1,403 | 1,421 | 1,394 | 1,415 | +0.93% | 23,900 | 903億6020万 | +2.31% | 16.15 | 1.16 |
| 11/29 | 1,417 | 1,420 | 1,402 | 1,402 | -1.06% | 9,800 | 895億3004万 | +1.59% | 16 | 1.15 |
| 11/28 | 1,421 | 1,421 | 1,404 | 1,417 | +0.07% | 12,300 | 904億8792万 | +2.83% | 16.18 | 1.16 |
| 11/27 | 1,424 | 1,440 | 1,407 | 1,416 | +0.57% | 31,500 | 904億2406万 | +2.98% | 16.16 | 1.16 |
| 11/24 | 1,406 | 1,411 | 1,401 | 1,408 | +0.14% | 10,300 | 899億1319万 | +2.55% | 16.07 | 1.16 |
| 11/22 | 1,396 | 1,417 | 1,395 | 1,406 | -0.21% | 10,100 | 897億8547万 | +2.48% | 16.05 | 1.15 |
| 11/21 | 1,402 | 1,410 | 1,396 | 1,409 | +0.5% | 15,100 | 899億7705万 | +2.85% | 16.08 | 1.16 |
| 11/20 | 1,415 | 1,422 | 1,401 | 1,402 | -1.89% | 16,500 | 895億3004万 | +2.41% | 16 | 1.15 |
| 11/17 | 1,399 | 1,429 | 1,398 | 1,429 | +1.71% | 16,400 | 912億5423万 | +4.46% | 16.31 | 1.17 |
| 11/16 | 1,417 | 1,418 | 1,403 | 1,405 | -0.92% | 14,800 | 897億2161万 | +2.86% | 16.04 | 1.15 |
| 11/15 | 1,406 | 1,421 | 1,394 | 1,418 | +1.07% | 24,300 | 905億5178万 | +3.81% | 16.19 | 1.16 |
| 11/14 | 1,394 | 1,406 | 1,384 | 1,403 | +0.72% | 23,300 | 895億9390万 | +2.71% | 16.02 | 1.15 |
| 11/13 | 1,399 | 1,399 | 1,376 | 1,393 | +1.31% | 15,200 | 889億5531万 | +1.75% | 15.9 | 1.14 |
| 11/10 | 1,367 | 1,377 | 1,354 | 1,375 | +0.59% | 27,800 | 878億585万 | +0.22% | 15.7 | 1.13 |
| 11/09 | 1,374 | 1,378 | 1,360 | 1,367 | -0.51% | 21,500 | 872億9498万 | -0.51% | 15.6 | 1.12 |
| 11/08 | 1,393 | 1,403 | 1,368 | 1,374 | -1.22% | 61,300 | 877億4199万 | -0.29% | 15.68 | 1.13 |
| 11/07 | 1,389 | 1,400 | 1,384 | 1,391 | +0.43% | 21,900 | 888億2759万 | +0.8% | 15.88 | 1.14 |
| 11/06 | 1,384 | 1,393 | 1,372 | 1,385 | +1.61% | 43,800 | 884億4444万 | +0.22% | 15.81 | 1.14 |
| 11/02 | 1,384 | 1,415 | 1,346 | 1,363 | +0.44% | 101,900 | 870億3954万 | -1.66% | 15.56 | 1.12 |
| 11/01 | 1,372 | 1,372 | 1,332 | 1,357 | +0.97% | 87,900 | 866億5639万 | -2.65% | 15.49 | 1.11 |
| 10/31 | 1,290 | 1,346 | 1,290 | 1,344 | +4.35% | 60,500 | 858億2623万 | -4.07% | 15.34 | 1.1 |
| 10/30 | 1,355 | 1,355 | 1,272 | 1,288 | -4.8% | 469,800 | 822億5013万 | -8.52% | 14.7 | 1.06 |
| 10/27 | 1,337 | 1,353 | 1,322 | 1,353 | +1.81% | 47,200 | 864億96万 | -4.45% | 15.44 | 1.11 |
| 10/26 | 1,336 | 1,358 | 1,324 | 1,329 | -0.52% | 38,900 | 848億6835万 | -6.61% | 15.17 | 1.09 |
| 10/25 | 1,344 | 1,361 | 1,332 | 1,336 | -0.3% | 34,900 | 853億1536万 | -6.57% | 15.25 | 1.1 |
| 10/24 | 1,340 | 1,342 | 1,310 | 1,340 | 0% | 37,800 | 855億7079万 | -6.82% | 15.3 | 1.1 |
| 10/23 | 1,360 | 1,360 | 1,340 | 1,340 | -1.03% | 36,600 | 855億7079万 | -7.27% | 15.3 | 1.1 |
| 10/20 | 1,368 | 1,368 | 1,340 | 1,354 | -1.02% | 30,700 | 864億6482万 | -6.88% | 15.46 | 1.11 |
| 10/19 | 1,339 | 1,372 | 1,339 | 1,368 | +0.15% | 32,900 | 873億5884万 | -6.37% | 15.62 | 1.12 |
| 10/18 | 1,374 | 1,374 | 1,340 | 1,366 | -0.29% | 33,900 | 872億3112万 | -6.82% | 15.59 | 1.12 |
| 10/17 | 1,370 | 1,375 | 1,337 | 1,370 | 0% | 37,200 | 874億8656万 | -6.87% | 15.64 | 1.12 |
| 10/16 | 1,381 | 1,392 | 1,354 | 1,370 | -0.44% | 48,600 | 874億8656万 | -7.12% | 15.64 | 1.12 |
| 10/13 | 1,368 | 1,377 | 1,350 | 1,376 | -0.43% | 42,400 | 878億6971万 | -6.96% | 15.71 | 1.13 |
| 10/12 | 1,411 | 1,411 | 1,372 | 1,382 | -1.36% | 47,600 | 882億5286万 | -6.87% | 15.78 | 1.13 |
| 10/11 | 1,433 | 1,433 | 1,401 | 1,401 | -2.23% | 49,600 | 894億6618万 | -5.91% | 15.99 | 1.15 |
| 10/10 | 1,473 | 1,473 | 1,425 | 1,433 | -2.72% | 82,200 | 915億966万 | -4.02% | 16.36 | 1.18 |
| 10/06 | 1,453 | 1,481 | 1,453 | 1,473 | +1.38% | 24,000 | 940億6401万 | -1.47% | 16.81 | 1.21 |
| 10/05 | 1,435 | 1,458 | 1,435 | 1,453 | +1.75% | 29,300 | 927億8684万 | -2.74% | 16.59 | 1.19 |
| 10/04 | 1,463 | 1,463 | 1,423 | 1,428 | -2.53% | 39,100 | 911億9037万 | -4.42% | 16.3 | 1.17 |
| 10/03 | 1,430 | 1,470 | 1,425 | 1,465 | +2.59% | 27,200 | 935億5314万 | -2.07% | 16.72 | 1.2 |
| 10/02 | 1,444 | 1,463 | 1,428 | 1,428 | -1.38% | 30,700 | 911億9037万 | -4.42% | 16.3 | 1.17 |
| 09/29 | 1,492 | 1,492 | 1,441 | 1,448 | -3.01% | 33,900 | 924億6754万 | -3.08% | 16.53 | 1.2 |
| 09/28 | 1,526 | 1,531 | 1,481 | 1,493 | -3.43% | 62,600 | 953億4119万 | -0.07% | 17.04 | 1.23 |
| 09/27 | 1,550 | 1,550 | 1,521 | 1,546 | +0.13% | 139,400 | 987億2571万 | +3.69% | 17.65 | 1.28 |
| 09/26 | 1,537 | 1,547 | 1,512 | 1,544 | +1.38% | 79,700 | 985億9799万 | +3.97% | 17.62 | 1.27 |
| 09/25 | 1,499 | 1,525 | 1,499 | 1,523 | +2.08% | 67,800 | 972億5695万 | +2.91% | 17.39 | 1.26 |
| 09/22 | 1,519 | 1,522 | 1,492 | 1,492 | -1.91% | 50,200 | 952億7733万 | +1.15% | 17.03 | 1.23 |
| 09/21 | 1,519 | 1,550 | 1,516 | 1,521 | +0.93% | 60,600 | 971億2924万 | +3.33% | 17.36 | 1.26 |
