PER
2023/07/12～2024/02/28
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 |
| 02/28 | 3,930 | 3,930 | 3,930 | 3,930 | +1.68% | 100 | 86億7463万 | +4.77% | 10.31 | 0.45 |
| 02/22 | 3,855 | 3,865 | 3,855 | 3,865 | +0.39% | 200 | 85億3115万 | +3.29% | 10.14 | 0.44 |
| 02/21 | 3,850 | 3,850 | 3,850 | 3,850 | -3.39% | 100 | 84億9804万 | +3.05% | 10.1 | 0.44 |
| 02/20 | 3,985 | 3,985 | 3,985 | 3,985 | -0.38% | 200 | 87億9603万 | +6.81% | 10.45 | 0.46 |
| 02/19 | 3,995 | 4,030 | 3,890 | 4,000 | +6.38% | 1,900 | 88億2914万 | +7.58% | 10.49 | 0.46 |
| 02/16 | 3,760 | 3,760 | 3,760 | 3,760 | +0.8% | 100 | 82億9939万 | +1.54% | 9.86 | 0.43 |
| 02/14 | 3,730 | 3,730 | 3,730 | 3,730 | -1.58% | 100 | 82億3317万 | +0.81% | 9.79 | 0.43 |
| 02/13 | 3,775 | 3,790 | 3,775 | 3,790 | 0% | 300 | 83億6561万 | +2.46% | 9.94 | 0.43 |
| 02/09 | 3,715 | 3,970 | 3,715 | 3,790 | +2.16% | 1,300 | 83億6561万 | +2.57% | 9.94 | 0.43 |
| 02/08 | 3,760 | 3,760 | 3,710 | 3,710 | -1.33% | 200 | 81億8902万 | +0.57% | 9.73 | 0.43 |
| 02/07 | 3,730 | 3,760 | 3,730 | 3,760 | +0.8% | 400 | 82億9939万 | +1.98% | 9.86 | 0.43 |
| 02/06 | 3,720 | 3,730 | 3,720 | 3,730 | +1.08% | 400 | 82億3317万 | +1.3% | 9.79 | 0.43 |
| 02/05 | 3,690 | 3,690 | 3,690 | 3,690 | -0.81% | 100 | 81億4488万 | +0.24% | 9.68 | 0.42 |
| 02/02 | 3,715 | 3,720 | 3,715 | 3,720 | +0.13% | 300 | 82億1110万 | +1.06% | 9.76 | 0.43 |
| 02/01 | 3,710 | 3,715 | 3,710 | 3,715 | +0.13% | 200 | 82億6万 | +1.01% | 9.75 | 0.43 |
| 01/31 | 3,680 | 3,710 | 3,680 | 3,710 | +1.09% | 200 | 81億8902万 | +0.98% | 9.73 | 0.43 |
| 01/30 | 3,715 | 3,720 | 3,670 | 3,670 | -0.94% | 400 | 81億73万 | -0.03% | 9.63 | 0.42 |
| 01/26 | 3,700 | 3,705 | 3,700 | 3,705 | +0.14% | 300 | 81億7799万 | +0.98% | 9.72 | 0.43 |
| 01/25 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 400 | 81億6695万 | +0.93% | 9.71 | 0.42 |
| 01/24 | 3,700 | 3,700 | 3,700 | 3,700 | +0.41% | 100 | 81億6695万 | +1.01% | 9.71 | 0.42 |
| 01/23 | 3,685 | 3,685 | 3,685 | 3,685 | +0.96% | 200 | 81億3384万 | +0.71% | 9.67 | 0.42 |
| 01/22 | 3,650 | 3,650 | 3,650 | 3,650 | +0.27% | 200 | 80億5659万 | -0.16% | 9.58 | 0.42 |
| 01/19 | 3,630 | 3,640 | 3,630 | 3,640 | -0.82% | 200 | 80億3451万 | -0.41% | 9.55 | 0.42 |
| 01/16 | 3,650 | 3,670 | 3,650 | 3,670 | +1.1% | 300 | 81億73万 | +0.47% | 9.63 | 0.42 |
| 01/15 | 3,700 | 3,700 | 3,630 | 3,630 | -1.89% | 1,000 | 80億1244万 | -0.55% | 9.52 | 0.42 |
| 01/12 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 81億6695万 | +1.4% | 9.71 | 0.42 |
| 01/10 | 3,700 | 3,700 | 3,700 | 3,700 | -1.07% | 100 | 81億6695万 | +1.51% | 9.71 | 0.42 |
| 01/05 | 3,635 | 3,740 | 3,635 | 3,740 | +2.47% | 1,000 | 82億5524万 | +2.72% | 9.81 | 0.43 |
| 01/04 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 100 | 80億5659万 | +0.39% | 9.58 | 0.42 |
| 2023 |
| 12/28 | 3,625 | 3,630 | 3,625 | 3,630 | -1.76% | 500 | 80億1244万 | -0.11% | 9.52 | 0.42 |
| 12/27 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 81億5591万 | +1.68% | 9.69 | 0.42 |
| 12/26 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 600 | 81億5591万 | +1.79% | 9.69 | 0.42 |
| 12/25 | 3,650 | 3,695 | 3,650 | 3,695 | +1.65% | 200 | 81億5591万 | +1.9% | 9.69 | 0.42 |
| 12/22 | 3,645 | 3,645 | 3,635 | 3,635 | -0.68% | 200 | 80億2348万 | +0.44% | 9.54 | 0.42 |
| 12/21 | 3,660 | 3,660 | 3,660 | 3,660 | +0.55% | 100 | 80億7866万 | +1.19% | 9.6 | 0.42 |
| 12/20 | 3,690 | 3,695 | 3,630 | 3,640 | -1.49% | 400 | 80億3451万 | +0.72% | 9.55 | 0.42 |
| 12/19 | 3,700 | 3,700 | 3,695 | 3,695 | 0% | 1,000 | 81億5591万 | +2.21% | 9.69 | 0.42 |
| 12/18 | 3,670 | 3,695 | 3,670 | 3,695 | +1.65% | 200 | 81億5591万 | +2.13% | 9.69 | 0.42 |
| 12/15 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 200 | 80億2348万 | +0.36% | 9.54 | 0.42 |
| 12/14 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 80億1244万 | +0.11% | 9.52 | 0.42 |
| 12/11 | 3,630 | 3,630 | 3,630 | 3,630 | +0.41% | 300 | 80億1244万 | -0.03% | 9.52 | 0.42 |
| 12/07 | 3,615 | 3,615 | 3,615 | 3,615 | -0.55% | 100 | 79億7933万 | -0.58% | 9.48 | 0.41 |
| 12/05 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 100 | 80億2348万 | -0.19% | 9.54 | 0.42 |
| 11/30 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 100 | 80億1244万 | -0.47% | 9.52 | 0.42 |
| 11/27 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 300 | 79億5726万 | -1.23% | 9.46 | 0.41 |
| 11/24 | 3,605 | 3,605 | 3,605 | 3,605 | -0.14% | 100 | 79億5726万 | -1.34% | 9.46 | 0.41 |
| 11/21 | 3,605 | 3,610 | 3,605 | 3,610 | +0.14% | 200 | 79億6829万 | -1.39% | 9.47 | 0.41 |
| 11/15 | 3,600 | 3,605 | 3,600 | 3,605 | +0.14% | 300 | 79億5726万 | -1.72% | 9.46 | 0.41 |
| 11/13 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 700 | 79億4622万 | -1.85% | 9.44 | 0.41 |
| 11/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 500 | 79億4622万 | -2.01% | 9.44 | 0.41 |
| 11/09 | 3,600 | 3,600 | 3,600 | 3,600 | +0.28% | 200 | 79億4622万 | -2.2% | 9.44 | 0.41 |
| 11/06 | 3,590 | 3,590 | 3,590 | 3,590 | -0.55% | 800 | 79億2415万 | -2.6% | 9.42 | 0.41 |
| 10/31 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 200 | 79億6829万 | -2.22% | 9.47 | 0.41 |
| 10/25 | 3,630 | 3,630 | 3,610 | 3,610 | -0.55% | 600 | 79億6829万 | -2.35% | 9.47 | 0.41 |
| 10/24 | 3,635 | 3,635 | 3,630 | 3,630 | +0.83% | 200 | 80億1244万 | -1.84% | 9.52 | 0.42 |
| 10/16 | 3,580 | 3,600 | 3,580 | 3,600 | +0.56% | 300 | 79億4622万 | -2.62% | 9.44 | 0.41 |
| 10/13 | 3,580 | 3,580 | 3,580 | 3,580 | +1.7% | 100 | 79億208万 | -3.09% | 9.39 | 0.41 |
| 10/12 | 3,520 | 3,520 | 3,520 | 3,520 | -1.95% | 100 | 77億6964万 | -4.74% | 9.23 | 0.4 |
| 10/05 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 300 | 79億2415万 | -2.92% | 9.42 | 0.41 |
| 10/04 | 3,610 | 3,610 | 3,590 | 3,590 | -1.91% | 4,200 | 79億2415万 | -2.95% | 9.42 | 0.41 |
| 10/03 | 3,660 | 3,660 | 3,660 | 3,660 | -3.17% | 100 | 80億7866万 | -1.08% | 9.6 | 0.42 |
| 09/29 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 83億4353万 | +2.22% | 9.92 | 0.45 |
| 09/27 | 3,780 | 3,780 | 3,780 | 3,780 | +0.8% | 400 | 83億4353万 | +2.44% | 9.92 | 0.45 |
| 09/26 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 82億7731万 | +1.82% | 9.84 | 0.45 |
| 09/25 | 3,760 | 3,760 | 3,750 | 3,750 | -0.27% | 400 | 82億7731万 | +1.79% | 9.84 | 0.45 |
| 09/20 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 82億9939万 | +2.06% | 9.86 | 0.45 |
| 09/15 | 3,760 | 3,775 | 3,760 | 3,760 | 0% | 600 | 82億9939万 | +2.15% | 9.86 | 0.45 |
| 09/14 | 3,760 | 3,760 | 3,760 | 3,760 | +1.62% | 100 | 82億9939万 | +2.31% | 9.86 | 0.45 |
| 09/13 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 600 | 81億6695万 | +0.9% | 9.71 | 0.44 |
| 09/11 | 3,680 | 3,700 | 3,680 | 3,700 | -2.12% | 600 | 81億6695万 | +1.09% | 9.71 | 0.44 |
| 09/08 | 3,775 | 3,780 | 3,775 | 3,780 | -0.26% | 200 | 83億4353万 | +3.56% | 9.92 | 0.45 |
| 09/07 | 3,780 | 3,790 | 3,780 | 3,790 | +5.28% | 600 | 83億6561万 | +4.12% | 9.94 | 0.45 |
| 09/06 | 3,625 | 3,625 | 3,600 | 3,600 | -4.38% | 600 | 79億4622万 | -0.58% | 9.44 | 0.43 |
| 08/31 | 3,765 | 3,765 | 3,765 | 3,765 | 0% | 3,300 | 83億1042万 | +4.29% | 9.88 | 0.45 |
| 08/30 | 3,765 | 3,765 | 3,765 | 3,765 | +0.67% | 100 | 83億1042万 | +4.79% | 9.88 | 0.45 |
| 08/29 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 500 | 82億5524万 | +4.62% | 9.81 | 0.45 |
| 08/28 | 3,715 | 3,740 | 3,715 | 3,740 | +0.67% | 900 | 82億5524万 | +5.14% | 9.81 | 0.45 |
| 08/25 | 3,645 | 3,715 | 3,645 | 3,715 | +1.92% | 800 | 82億6万 | +4.97% | 9.75 | 0.44 |
| 08/24 | 3,600 | 3,645 | 3,600 | 3,645 | +1.25% | 200 | 80億4555万 | +3.52% | 9.56 | 0.43 |
| 08/23 | 3,600 | 3,600 | 3,600 | 3,600 | +1.69% | 600 | 79億4622万 | +2.65% | 9.44 | 0.43 |
| 08/21 | 3,540 | 3,540 | 3,540 | 3,540 | -1.67% | 100 | 78億1378万 | +1.32% | 9.29 | 0.42 |
| 08/18 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 79億4622万 | +3.39% | 9.44 | 0.43 |
| 08/17 | 3,600 | 3,600 | 3,600 | 3,600 | -0.28% | 100 | 79億4622万 | +3.72% | 9.44 | 0.43 |
| 08/15 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 79億6829万 | +4.49% | 9.47 | 0.43 |
| 08/10 | 3,600 | 3,740 | 3,600 | 3,610 | +0.28% | 700 | 79億6829万 | +5% | 9.47 | 0.43 |
| 08/09 | 3,605 | 3,670 | 3,600 | 3,600 | 0% | 500 | 79億4622万 | +5.23% | 9.44 | 0.43 |
| 08/03 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 300 | 79億4622万 | +5.76% | 9.44 | 0.43 |
| 08/02 | 3,600 | 3,605 | 3,590 | 3,600 | -4.51% | 1,500 | 79億4622万 | +6.29% | 9.44 | 0.43 |
| 07/31 | 3,750 | 3,770 | 3,745 | 3,770 | +0.67% | 2,400 | 83億2146万 | +11.8% | 9.89 | 0.45 |
| 07/28 | 3,690 | 3,760 | 3,690 | 3,745 | +1.49% | 1,500 | 82億6628万 | +11.72% | 9.82 | 0.45 |
| 07/27 | 3,610 | 3,690 | 3,610 | 3,690 | +2.22% | 900 | 81億4488万 | +10.84% | 9.68 | 0.44 |
| 07/26 | 3,580 | 3,610 | 3,575 | 3,610 | +1.12% | 1,000 | 79億6829万 | +9.13% | 9.47 | 0.43 |
| 07/25 | 3,525 | 3,570 | 3,525 | 3,570 | +1.28% | 3,700 | 78億8000万 | +8.48% | 9.37 | 0.43 |
| 07/24 | 3,440 | 3,525 | 3,440 | 3,525 | +2.17% | 500 | 77億8067万 | +7.6% | 9.25 | 0.42 |
| 07/21 | 3,430 | 3,450 | 3,420 | 3,450 | -1.99% | 1,400 | 76億1513万 | +5.7% | 9.05 | 0.41 |
| 07/20 | 3,355 | 3,520 | 3,355 | 3,520 | +6.51% | 1,000 | 77億6964万 | +8.17% | 9.23 | 0.42 |
| 07/18 | 3,335 | 3,335 | 3,305 | 3,305 | -1.2% | 700 | 72億9507万 | +1.94% | 8.67 | 0.39 |
| 07/14 | 3,335 | 3,345 | 3,335 | 3,345 | +0.6% | 200 | 73億8336万 | +3.27% | 8.78 | 0.4 |
| 07/13 | 3,315 | 3,340 | 3,315 | 3,325 | 0% | 300 | 73億3922万 | +2.78% | 8.72 | 0.4 |
| 07/12 | 3,330 | 3,330 | 3,325 | 3,325 | +0.91% | 200 | 73億3922万 | +2.91% | 8.72 | 0.4 |
