PER
2024/04/16～2024/11/08
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 |
| 11/08 | 913 | 928 | 890 | 911 | -0.22% | 8,400 | 13億3097万 | -7.14% | 12.4 | 2.48 |
| 11/07 | 910 | 946 | 908 | 913 | -0.87% | 7,200 | 13億3389万 | -7.5% | 12.43 | 2.49 |
| 11/06 | 905 | 1,047 | 905 | 921 | +2.22% | 61,700 | 13億4558万 | -7.16% | 12.53 | 2.51 |
| 11/05 | 918 | 924 | 901 | 901 | -1.85% | 3,600 | 13億1636万 | -9.54% | 12.26 | 2.46 |
| 11/01 | 921 | 940 | 918 | 918 | -1.92% | 7,600 | 13億4119万 | -8.29% | 12.49 | 2.5 |
| 10/31 | 941 | 941 | 931 | 936 | +0.21% | 900 | 13億6749万 | -6.87% | 12.74 | 2.55 |
| 10/30 | 939 | 943 | 920 | 934 | -0.43% | 10,900 | 13億6457万 | -7.25% | 12.71 | 2.55 |
| 10/29 | 945 | 967 | 936 | 938 | -0.74% | 3,700 | 13億7041万 | -7.22% | 12.77 | 2.56 |
| 10/28 | 928 | 945 | 928 | 945 | +1.83% | 4,200 | 13億8064万 | -6.8% | 12.86 | 2.58 |
| 10/25 | 956 | 956 | 928 | 928 | -2.83% | 7,000 | 13億5580万 | -8.93% | 12.63 | 2.53 |
| 10/24 | 953 | 983 | 953 | 955 | -0.73% | 4,000 | 13億9525万 | -6.65% | 13 | 2.6 |
| 10/23 | 959 | 974 | 955 | 962 | -0.72% | 3,700 | 14億548万 | -6.05% | 13.09 | 2.62 |
| 10/22 | 995 | 996 | 955 | 969 | -2.52% | 11,700 | 14億1570万 | -5.56% | 13.19 | 2.64 |
| 10/21 | 1,009 | 1,011 | 994 | 994 | -1.49% | 4,900 | 14億5223万 | -3.31% | 13.53 | 2.71 |
| 10/18 | 1,010 | 1,016 | 1,001 | 1,009 | -0.69% | 3,300 | 14億7414万 | -1.85% | 13.73 | 2.75 |
| 10/17 | 1,011 | 1,022 | 1,007 | 1,016 | -0.59% | 5,400 | 14億8437万 | -1.36% | 13.83 | 2.77 |
| 10/16 | 1,015 | 1,026 | 1,010 | 1,022 | +0.59% | 6,000 | 14億9314万 | -0.87% | 13.91 | 2.79 |
| 10/15 | 1,040 | 1,053 | 1,016 | 1,016 | -2.4% | 2,900 | 14億8437万 | -1.55% | 13.83 | 2.77 |
| 10/11 | 1,009 | 1,056 | 1,009 | 1,041 | +0.68% | 3,200 | 15億2090万 | +0.68% | 14.17 | 2.84 |
| 10/10 | 1,037 | 1,037 | 1,018 | 1,034 | -0.48% | 3,900 | 15億1067万 | -0.19% | 14.07 | 2.82 |
| 10/09 | 1,058 | 1,058 | 1,018 | 1,039 | +0.87% | 5,400 | 15億1797万 | -0.19% | 14.14 | 2.83 |
| 10/08 | 1,045 | 1,053 | 1,010 | 1,030 | -1.15% | 9,500 | 15億483万 | -1.53% | 14.02 | 2.81 |
| 10/07 | 1,080 | 1,088 | 1,042 | 1,042 | -4.4% | 9,300 | 15億2236万 | -1.04% | 14.18 | 2.84 |
| 10/04 | 1,070 | 1,090 | 1,050 | 1,090 | +2.35% | 6,600 | 15億9249万 | +2.93% | 14.83 | 2.97 |
| 10/03 | 1,068 | 1,081 | 1,033 | 1,065 | +1.14% | 13,200 | 15億5596万 | +0.09% | 14.49 | 2.9 |
| 10/02 | 1,060 | 1,155 | 1,031 | 1,053 | +0.1% | 33,700 | 15億3843万 | -1.77% | 14.33 | 2.87 |
| 10/01 | 1,050 | 1,239 | 1,050 | 1,052 | +3.65% | 222,200 | 15億3697万 | -3.13% | 14.32 | 2.87 |
| 09/30 | 993 | 1,022 | 990 | 1,015 | -1.84% | 8,500 | 14億8291万 | -8.39% | 13.81 | 2.77 |
| 09/27 | 1,008 | 1,035 | 1,007 | 1,034 | +3.09% | 7,400 | 15億1067万 | -7.6% | 14.07 | 2.82 |
| 09/26 | 1,001 | 1,013 | 990 | 1,003 | +0.3% | 7,800 | 14億6538万 | -10.29% | 13.65 | 2.73 |
| 09/25 | 1,035 | 1,035 | 988 | 1,000 | -2.15% | 5,700 | 14億6100万 | -10.55% | 13.61 | 2.73 |
| 09/24 | 1,028 | 1,028 | 998 | 1,022 | -0.29% | 3,600 | 14億9314万 | -8.59% | 13.91 | 2.79 |
| 09/20 | 1,060 | 1,060 | 1,025 | 1,025 | -2.38% | 3,500 | 14億9752万 | -8.15% | 13.95 | 2.79 |
| 09/19 | 1,016 | 1,050 | 1,015 | 1,050 | +1.84% | 3,700 | 15億3405万 | -5.75% | 14.29 | 2.86 |
| 09/18 | 992 | 1,035 | 991 | 1,031 | +3.93% | 4,800 | 15億629万 | -7.2% | 14.03 | 2.81 |
| 09/17 | 1,027 | 1,027 | 947 | 992 | -2.27% | 7,500 | 14億4931万 | -10.47% | 13.5 | 2.7 |
| 09/13 | 1,014 | 1,025 | 1,003 | 1,015 | +0.1% | 3,700 | 14億8291万 | -8.31% | 13.81 | 2.77 |
| 09/12 | 1,019 | 1,033 | 995 | 1,014 | +2.32% | 5,000 | 14億8145万 | -8.32% | 13.8 | 2.76 |
| 09/11 | 1,059 | 1,059 | 985 | 991 | -6.51% | 11,300 | 14億4785万 | -10.32% | 13.49 | 2.7 |
| 09/10 | 1,024 | 1,063 | 1,024 | 1,060 | +2.91% | 2,900 | 15億4866万 | -3.72% | 14.43 | 2.89 |
| 09/09 | 990 | 1,058 | 975 | 1,030 | -1.62% | 12,900 | 15億483万 | -5.68% | 14.02 | 2.81 |
| 09/06 | 1,100 | 1,117 | 1,047 | 1,047 | -2.24% | 19,300 | 15億2966万 | -4.3% | 14.25 | 2.85 |
| 09/05 | 1,116 | 1,118 | 1,068 | 1,071 | -1.38% | 9,200 | 15億6473万 | -2.64% | 14.58 | 2.92 |
| 09/04 | 1,120 | 1,146 | 1,086 | 1,086 | -6.94% | 28,000 | 15億8664万 | -1.81% | 14.78 | 2.96 |
| 09/03 | 1,177 | 1,186 | 1,157 | 1,167 | -0.77% | 14,500 | 17億498万 | +4.95% | 15.88 | 3.18 |
| 09/02 | 1,186 | 1,240 | 1,175 | 1,176 | -2.16% | 31,000 | 17億1813万 | +5.47% | 16.01 | 3.21 |
| 08/30 | 1,180 | 1,210 | 1,157 | 1,202 | +1.43% | 30,500 | 17億5612万 | +7.61% | 16.36 | 3.28 |
| 08/29 | 1,179 | 1,210 | 1,157 | 1,185 | -2.63% | 22,300 | 17億3128万 | +5.8% | 16.13 | 3.23 |
| 08/28 | 1,261 | 1,300 | 1,174 | 1,217 | -3.26% | 97,400 | 17億7803万 | +8.47% | 16.56 | 3.32 |
| 08/27 | 1,340 | 1,370 | 1,253 | 1,258 | -10.14% | 161,900 | 18億3793万 | +11.82% | 17.12 | 3.43 |
| 08/26 | 1,450 | 1,500 | 1,323 | 1,400 | -12.5% | 495,500 | 20億4540万 | +24.22% | 19.05 | 3.82 |
| 08/23 | 1,420 | 1,600 | 1,375 | 1,600 | +23.08% | 924,100 | 23億3760万 | +42.35% | 21.78 | 4.36 |
| 08/22 | 1,030 | 1,300 | 1,030 | 1,300 | +30% | 284,300 | 18億9930万 | +16.7% | 17.69 | 3.54 |
| 08/21 | 1,037 | 1,038 | 986 | 1,000 | -0.7% | 3,800 | 14億6100万 | -10.15% | 13.61 | 2.73 |
| 08/20 | 1,009 | 1,035 | 1,006 | 1,007 | +0.7% | 4,500 | 14億7122万 | -10.41% | 13.71 | 2.75 |
| 08/19 | 990 | 1,000 | 975 | 1,000 | +2.56% | 9,900 | 14億6100万 | -11.82% | 13.61 | 2.73 |
| 08/16 | 992 | 992 | 975 | 975 | +0.41% | 800 | 14億2447万 | -14.85% | 13.27 | 2.66 |
| 08/15 | 984 | 1,010 | 956 | 971 | -1.32% | 4,400 | 14億1863万 | -16.08% | 13.22 | 2.65 |
| 08/14 | 950 | 995 | 950 | 984 | +3.58% | 2,300 | 14億3762万 | -15.75% | 13.39 | 2.68 |
| 08/13 | 970 | 978 | 946 | 950 | -3.06% | 9,400 | 13億8795万 | -19.42% | 12.93 | 2.59 |
| 08/09 | 1,068 | 1,068 | 980 | 980 | +0.2% | 5,400 | 14億3178万 | -17.72% | 13.34 | 2.67 |
| 08/08 | 950 | 999 | 930 | 978 | -1.51% | 3,300 | 14億2885万 | -18.7% | 13.31 | 2.67 |
| 08/07 | 945 | 993 | 885 | 993 | +10.33% | 5,900 | 14億5077万 | -18.34% | 13.51 | 2.71 |
| 08/06 | 867 | 928 | 860 | 900 | +9.49% | 8,000 | 13億1490万 | -26.65% | 12.25 | 2.45 |
| 08/05 | 866 | 940 | 813 | 822 | -24.59% | 36,500 | 12億94万 | -33.76% | 11.19 | 2.24 |
| 08/02 | 1,137 | 1,137 | 1,034 | 1,090 | -7.78% | 15,700 | 15億9249万 | -13.56% | 14.83 | 2.97 |
| 08/01 | 1,225 | 1,227 | 1,182 | 1,182 | -3.67% | 11,500 | 17億2690万 | -7% | 16.09 | 3.22 |
| 07/31 | 1,251 | 1,251 | 1,225 | 1,227 | -0.65% | 2,900 | 17億9264万 | -3.84% | 16.7 | 3.35 |
| 07/30 | 1,238 | 1,255 | 1,218 | 1,235 | -0.24% | 3,400 | 18億433万 | -3.44% | 16.81 | 3.37 |
| 07/29 | 1,240 | 1,240 | 1,214 | 1,238 | +1.48% | 3,400 | 18億871万 | -3.36% | 16.85 | 3.38 |
| 07/26 | 1,248 | 1,273 | 1,205 | 1,220 | -4.54% | 27,800 | 17億7705万 | -4.76% | 16.6 | 3.33 |
| 07/25 | 1,263 | 1,347 | 1,248 | 1,278 | +2.49% | 21,700 | 18億6153万 | -0.39% | 17.39 | 3.48 |
| 07/24 | 1,270 | 1,284 | 1,240 | 1,247 | -3.03% | 14,500 | 18億1638万 | -2.65% | 16.97 | 3.4 |
| 07/23 | 1,317 | 1,330 | 1,274 | 1,286 | -1.46% | 8,100 | 18億7318万 | +0.23% | 17.5 | 3.51 |
| 07/22 | 1,323 | 1,323 | 1,263 | 1,305 | -2.61% | 11,700 | 19億86万 | +1.79% | 17.76 | 3.56 |
| 07/19 | 1,350 | 1,376 | 1,316 | 1,340 | -0.74% | 24,400 | 19億5184万 | +4.52% | 18.24 | 3.65 |
| 07/18 | 1,279 | 1,367 | 1,258 | 1,350 | +6.3% | 32,400 | 19億6641万 | +5.55% | 18.37 | 3.68 |
| 07/17 | 1,265 | 1,270 | 1,254 | 1,270 | +0.71% | 5,800 | 18億4988万 | -0.55% | 17.28 | 3.46 |
| 07/16 | 1,291 | 1,295 | 1,261 | 1,261 | -1.48% | 2,300 | 18億3677万 | -1.33% | 17.16 | 3.44 |
| 07/12 | 1,264 | 1,280 | 1,252 | 1,280 | +1.27% | 7,800 | 18億6444万 | 0% | 17.42 | 3.49 |
| 07/11 | 1,243 | 1,295 | 1,243 | 1,264 | +0.08% | 5,600 | 18億4114万 | -1.4% | 17.2 | 3.45 |
| 07/10 | 1,263 | 1,264 | 1,263 | 1,263 | -0.08% | 1,400 | 18億3968万 | -1.64% | 17.19 | 3.44 |
| 07/09 | 1,243 | 1,265 | 1,240 | 1,264 | +1.36% | 4,600 | 18億4114万 | -1.79% | 17.2 | 3.45 |
| 07/08 | 1,262 | 1,266 | 1,244 | 1,247 | -0.8% | 3,800 | 18億1638万 | -3.41% | 16.97 | 3.4 |
| 07/05 | 1,279 | 1,298 | 1,257 | 1,257 | -1.72% | 4,300 | 18億3094万 | -2.86% | 17.11 | 3.43 |
| 07/04 | 1,284 | 1,333 | 1,255 | 1,279 | -0.85% | 11,900 | 18億6299万 | -1.31% | 17.41 | 3.49 |
| 07/03 | 1,289 | 1,290 | 1,249 | 1,290 | +0.39% | 3,800 | 18億7901万 | -0.54% | 17.56 | 3.52 |
| 07/02 | 1,279 | 1,285 | 1,238 | 1,285 | +2.31% | 8,400 | 18億7173万 | -1% | 17.49 | 3.5 |
| 07/01 | 1,320 | 1,320 | 1,241 | 1,256 | -4.99% | 9,000 | 18億2948万 | -3.38% | 17.09 | 3.42 |
| 06/28 | 1,301 | 1,337 | 1,301 | 1,322 | -0.23% | 5,600 | 19億2562万 | +1.54% | 17.99 | 3.59 |
| 06/27 | 1,299 | 1,347 | 1,294 | 1,325 | +2% | 13,900 | 19億2999万 | +1.69% | 18.03 | 3.6 |
| 06/26 | 1,305 | 1,313 | 1,271 | 1,299 | -1.14% | 9,500 | 18億9212万 | -0.23% | 17.68 | 3.53 |
| 06/25 | 1,294 | 1,314 | 1,280 | 1,314 | +2.42% | 8,400 | 19億1397万 | +0.84% | 17.88 | 3.57 |
| 06/24 | 1,241 | 1,283 | 1,240 | 1,283 | +2.64% | 3,800 | 18億6881万 | -1.53% | 17.46 | 3.49 |
| 06/21 | 1,236 | 1,257 | 1,235 | 1,250 | +0.08% | 7,600 | 18億2062万 | -4.29% | 17.01 | 3.4 |
| 06/20 | 1,245 | 1,249 | 1,236 | 1,249 | +0.32% | 4,100 | 18億1916万 | -4.58% | 17 | 3.39 |
| 06/19 | 1,274 | 1,283 | 1,245 | 1,245 | -2.81% | 18,200 | 18億1334万 | -5.11% | 16.94 | 3.38 |
| 06/18 | 1,285 | 1,285 | 1,270 | 1,281 | +0.55% | 4,400 | 18億6577万 | -2.59% | 17.43 | 3.48 |
| 06/17 | 1,301 | 1,301 | 1,269 | 1,274 | -2.45% | 4,900 | 18億5558万 | -3.34% | 17.34 | 3.46 |
| 06/14 | 1,270 | 1,306 | 1,270 | 1,306 | +2.83% | 5,100 | 19億218万 | -0.99% | 17.77 | 3.55 |
| 06/13 | 1,294 | 1,296 | 1,259 | 1,270 | -1.85% | 9,700 | 18億4975万 | -3.79% | 17.28 | 3.45 |
| 06/12 | 1,298 | 1,312 | 1,291 | 1,294 | -0.31% | 5,300 | 18億8471万 | -2.27% | 17.61 | 3.52 |
| 06/11 | 1,295 | 1,313 | 1,295 | 1,298 | -0.76% | 5,500 | 18億9053万 | -2.48% | 17.67 | 3.53 |
| 06/10 | 1,318 | 1,320 | 1,307 | 1,308 | -0.91% | 6,800 | 19億510万 | -2.1% | 17.8 | 3.55 |
| 06/07 | 1,311 | 1,320 | 1,300 | 1,320 | -0.53% | 7,300 | 19億2258万 | -1.71% | 17.97 | 3.59 |
| 06/06 | 1,340 | 1,340 | 1,314 | 1,327 | -0.97% | 7,000 | 19億3277万 | -1.92% | 18.06 | 3.61 |
| 06/05 | 1,378 | 1,470 | 1,340 | 1,340 | -1.03% | 23,600 | 19億5171万 | -1.54% | 18.24 | 3.64 |
| 06/04 | 1,315 | 1,367 | 1,303 | 1,354 | +2.65% | 22,900 | 19億7210万 | -1.31% | 18.43 | 3.68 |
| 06/03 | 1,310 | 1,320 | 1,289 | 1,319 | +1.23% | 6,000 | 19億2112万 | -4.42% | 17.95 | 3.58 |
| 05/31 | 1,281 | 1,343 | 1,281 | 1,303 | +0.08% | 8,100 | 18億9781万 | -6.26% | 17.73 | 3.54 |
| 05/30 | 1,301 | 1,334 | 1,251 | 1,302 | -1.44% | 22,600 | 18億9636万 | -7.2% | 17.72 | 3.54 |
| 05/29 | 1,340 | 1,348 | 1,300 | 1,321 | -1.86% | 12,700 | 19億2403万 | -6.44% | 17.98 | 3.59 |
| 05/28 | 1,310 | 1,355 | 1,310 | 1,346 | +2.59% | 8,300 | 19億6044万 | -5.41% | 18.32 | 3.66 |
| 05/27 | 1,334 | 1,365 | 1,312 | 1,312 | -1.65% | 8,900 | 19億1092万 | -8.57% | 17.86 | 3.57 |
| 05/24 | 1,300 | 1,334 | 1,296 | 1,334 | +1.99% | 15,300 | 19億4297万 | -7.55% | 18.16 | 3.63 |
| 05/23 | 1,311 | 1,321 | 1,308 | 1,308 | -0.23% | 5,000 | 19億510万 | -10.29% | 17.8 | 3.55 |
| 05/22 | 1,331 | 1,339 | 1,306 | 1,311 | -1.35% | 7,400 | 19億947万 | - | 17.84 | 3.56 |
| 05/21 | 1,377 | 1,380 | 1,329 | 1,329 | -2.28% | 7,400 | 19億1907万 | - | 18.09 | 3.58 |
| 05/20 | 1,330 | 1,366 | 1,330 | 1,360 | +2.8% | 8,500 | 19億6384万 | - | 18.51 | 3.66 |
| 05/17 | 1,296 | 1,338 | 1,295 | 1,323 | +0.23% | 6,400 | 19億1041万 | - | 18.01 | 3.56 |
| 05/16 | 1,321 | 1,347 | 1,297 | 1,320 | -0.23% | 20,400 | 19億608万 | - | 17.97 | 3.55 |
| 05/15 | 1,346 | 1,355 | 1,323 | 1,323 | -1.71% | 10,600 | 19億1041万 | - | 18.01 | 3.56 |
| 05/14 | 1,309 | 1,360 | 1,309 | 1,346 | +2.91% | 11,000 | 19億4362万 | - | 18.32 | 3.62 |
| 05/13 | 1,310 | 1,328 | 1,291 | 1,308 | -0.91% | 22,000 | 18億8875万 | - | 17.8 | 3.52 |
| 05/10 | 1,380 | 1,380 | 1,320 | 1,320 | -3.86% | 40,200 | 19億608万 | - | 17.97 | 3.55 |
| 05/09 | 1,457 | 1,457 | 1,365 | 1,373 | -6.28% | 49,600 | 19億8261万 | - | 18.69 | 3.7 |
| 05/08 | 1,415 | 1,465 | 1,411 | 1,465 | +3.31% | 19,600 | 21億1546万 | - | 19.94 | 3.94 |
| 05/07 | 1,530 | 1,530 | 1,410 | 1,418 | -4.96% | 36,600 | 20億4759万 | - | 19.3 | 3.82 |
| 05/02 | 1,541 | 1,541 | 1,486 | 1,492 | -4.97% | 49,100 | 21億5444万 | - | 20.31 | 4.02 |
| 05/01 | 1,564 | 1,600 | 1,479 | 1,570 | +3.02% | 59,100 | 22億6708万 | - | 21.37 | 4.23 |
| 04/30 | 1,754 | 1,820 | 1,524 | 1,524 | -5.87% | 475,800 | 22億65万 | - | 20.74 | 4.1 |
| 04/26 | 1,534 | 1,619 | 1,531 | 1,619 | +4.99% | 19,300 | 23億3783万 | - | 22.03 | 4.36 |
| 04/25 | 1,560 | 1,581 | 1,540 | 1,542 | -2.71% | 10,800 | 22億2664万 | - | 20.99 | 4.15 |
| 04/24 | 1,640 | 1,640 | 1,580 | 1,585 | -1.67% | 45,100 | 22億8874万 | - | 21.57 | 4.27 |
| 04/23 | 1,579 | 1,634 | 1,529 | 1,612 | +4.54% | 56,000 | 23億2772万 | - | 21.94 | 4.34 |
| 04/22 | 1,508 | 1,560 | 1,501 | 1,542 | -3.44% | 57,600 | 22億2664万 | - | 20.99 | 4.15 |
| 04/19 | 1,548 | 1,597 | 1,471 | 1,597 | -2.02% | 163,400 | 23億606万 | - | 21.74 | 4.3 |
| 04/18 | 1,492 | 1,630 | 1,400 | 1,630 | +7.03% | 312,500 | 23億5372万 | - | 22.18 | 4.39 |
| 04/17 | 1,740 | 1,872 | 1,523 | 1,523 | -11.56% | 1,404,100 | 21億9921万 | - | 20.73 | 4.1 |
| 04/16 | 1,580 | 1,780 | 1,570 | 1,722 | 0% | 1,908,400 | 24億8656万 | - | 23.44 | 4.64 |
