PER
2023/10/20～2024/03/22
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 |
| 03/22 | 1,133 | 1,137 | 1,131 | 1,137 | -0.44% | 3,200 | 83億5431万 | +1.34% | 21.92 | 0.61 |
| 03/21 | 1,137 | 1,142 | 1,137 | 1,142 | +0.44% | 1,500 | 83億9105万 | +1.87% | 22.01 | 0.62 |
| 03/19 | 1,137 | 1,137 | 1,137 | 1,137 | +1.52% | 700 | 83億5431万 | +1.52% | 21.92 | 0.61 |
| 03/18 | 1,140 | 1,140 | 1,119 | 1,120 | -2.01% | 1,400 | 82億2940万 | -0.44% | 21.59 | 0.6 |
| 03/15 | 1,115 | 1,143 | 1,115 | 1,143 | +2.51% | 300 | 83億9839万 | +1.06% | 22.03 | 0.62 |
| 03/14 | 1,118 | 1,118 | 1,115 | 1,115 | -0.8% | 400 | 81億9266万 | -1.85% | 21.49 | 0.6 |
| 03/13 | 1,125 | 1,125 | 1,124 | 1,124 | -0.27% | 500 | 82億5879万 | -1.49% | 21.67 | 0.61 |
| 03/12 | 1,127 | 1,127 | 1,127 | 1,127 | +0.18% | 100 | 82億8083万 | -1.57% | 21.72 | 0.61 |
| 03/11 | 1,131 | 1,131 | 1,125 | 1,125 | -0.62% | 1,200 | 82億6614万 | -2.09% | 21.69 | 0.61 |
| 03/08 | 1,135 | 1,145 | 1,132 | 1,132 | +0.35% | 2,800 | 83億1757万 | -1.74% | 21.82 | 0.61 |
| 03/07 | 1,140 | 1,140 | 1,128 | 1,128 | -0.53% | 1,800 | 82億8818万 | -2.34% | 21.74 | 0.61 |
| 03/06 | 1,132 | 1,134 | 1,132 | 1,134 | +0.44% | 1,200 | 83億3226万 | -2.16% | 21.86 | 0.61 |
| 03/05 | 1,134 | 1,140 | 1,124 | 1,129 | +0.62% | 900 | 82億9553万 | -2.84% | 21.76 | 0.61 |
| 03/04 | 1,139 | 1,139 | 1,122 | 1,122 | -0.71% | 3,300 | 82億4409万 | -3.69% | 21.63 | 0.6 |
| 03/01 | 1,116 | 1,130 | 1,116 | 1,130 | -0.44% | 700 | 83億287万 | -3.34% | 21.78 | 0.61 |
| 02/29 | 1,120 | 1,135 | 1,120 | 1,135 | +1.16% | 2,800 | 83億3961万 | -3.16% | 21.88 | 0.61 |
| 02/28 | 1,096 | 1,122 | 1,096 | 1,122 | +1.45% | 1,800 | 82億4409万 | -4.51% | 21.63 | 0.6 |
| 02/27 | 1,115 | 1,115 | 1,106 | 1,106 | -1.43% | 3,200 | 81億2653万 | -6.11% | 21.32 | 0.6 |
| 02/26 | 1,126 | 1,126 | 1,122 | 1,122 | +1.08% | 300 | 82億4409万 | -4.92% | 21.63 | 0.6 |
| 02/22 | 1,122 | 1,122 | 1,101 | 1,110 | -0.8% | 2,300 | 81億5592万 | -6.09% | 21.4 | 0.6 |
| 02/21 | 1,097 | 1,119 | 1,097 | 1,119 | +1.63% | 2,400 | 82億2205万 | -5.57% | 21.57 | 0.6 |
| 02/20 | 1,094 | 1,101 | 1,094 | 1,101 | +0.09% | 900 | 80億8979万 | -7.32% | 21.22 | 0.59 |
| 02/19 | 1,105 | 1,106 | 1,094 | 1,100 | -0.45% | 500 | 80億8244万 | -7.56% | 21.2 | 0.59 |
| 02/16 | 1,094 | 1,108 | 1,089 | 1,105 | +1.75% | 4,700 | 81億1918万 | -7.22% | 21.3 | 0.6 |
| 02/15 | 1,102 | 1,117 | 1,081 | 1,086 | -3.04% | 3,000 | 79億7958万 | -8.89% | 20.93 | 0.59 |
| 02/14 | 1,123 | 1,123 | 1,101 | 1,120 | +0.72% | 6,300 | 82億2940万 | -6.2% | 21.59 | 0.6 |
| 02/13 | 1,128 | 1,147 | 1,097 | 1,112 | -10.9% | 26,800 | 81億7062万 | -6.95% | 21.44 | 0.6 |
| 02/09 | 1,272 | 1,272 | 1,221 | 1,248 | -2.42% | 4,500 | 91億6990万 | +4.35% | 24.06 | 0.67 |
| 02/08 | 1,272 | 1,280 | 1,258 | 1,279 | +0.55% | 3,900 | 93億9768万 | +7.39% | 24.65 | 0.69 |
| 02/07 | 1,248 | 1,274 | 1,240 | 1,272 | +2.91% | 6,500 | 93億4624万 | +7.52% | 24.52 | 0.69 |
| 02/06 | 1,230 | 1,243 | 1,230 | 1,236 | +0.9% | 3,200 | 90億8173万 | +5.01% | 23.83 | 0.67 |
| 02/05 | 1,220 | 1,225 | 1,210 | 1,225 | +0.82% | 5,700 | 90億90万 | +4.43% | 23.61 | 0.66 |
| 02/02 | 1,220 | 1,220 | 1,215 | 1,215 | 0% | 2,300 | 89億2743万 | +4.02% | 23.42 | 0.66 |
| 02/01 | 1,230 | 1,230 | 1,215 | 1,215 | +0.41% | 600 | 89億2743万 | +4.47% | 23.42 | 0.66 |
| 01/31 | 1,210 | 1,225 | 1,210 | 1,210 | -0.82% | 2,600 | 88億9069万 | +4.49% | 23.32 | 0.65 |
| 01/30 | 1,224 | 1,241 | 1,220 | 1,220 | +0.16% | 15,200 | 89億6416万 | +5.72% | 23.52 | 0.66 |
| 01/29 | 1,207 | 1,221 | 1,201 | 1,218 | +1.5% | 3,700 | 89億4947万 | +5.91% | 23.48 | 0.66 |
| 01/26 | 1,218 | 1,218 | 1,190 | 1,200 | -1.64% | 4,300 | 88億1721万 | +4.8% | 23.13 | 0.65 |
| 01/25 | 1,215 | 1,233 | 1,208 | 1,220 | +0.83% | 7,000 | 89億6416万 | +7.02% | 23.52 | 0.66 |
| 01/24 | 1,200 | 1,210 | 1,187 | 1,210 | +0.83% | 1,900 | 88億9069万 | +6.61% | 23.32 | 0.65 |
| 01/23 | 1,210 | 1,216 | 1,180 | 1,200 | 0% | 8,200 | 88億1721万 | +6.19% | 23.13 | 0.65 |
| 01/22 | 1,165 | 1,210 | 1,165 | 1,200 | +2.92% | 9,200 | 88億1721万 | +6.67% | 23.13 | 0.65 |
| 01/19 | 1,191 | 1,191 | 1,162 | 1,166 | +0.43% | 2,200 | 85億6739万 | +4.01% | 22.48 | 0.63 |
| 01/18 | 1,186 | 1,186 | 1,147 | 1,161 | -2.19% | 5,300 | 85億3065万 | +3.85% | 22.38 | 0.63 |
| 01/17 | 1,199 | 1,200 | 1,171 | 1,187 | -0.08% | 4,600 | 87億2169万 | +6.36% | 22.88 | 0.64 |
| 01/16 | 1,180 | 1,201 | 1,170 | 1,188 | +2.06% | 23,300 | 87億2904万 | +6.74% | 22.9 | 0.64 |
| 01/15 | 1,117 | 1,164 | 1,117 | 1,164 | +5.15% | 12,100 | 85億5269万 | +4.96% | 22.44 | 0.63 |
| 01/12 | 1,140 | 1,140 | 1,100 | 1,107 | -2.98% | 4,600 | 81億3388万 | +0.18% | 21.34 | 0.6 |
| 01/11 | 1,140 | 1,141 | 1,139 | 1,141 | +0.09% | 700 | 83億8370万 | +3.45% | 21.99 | 0.62 |
| 01/10 | 1,132 | 1,157 | 1,132 | 1,140 | +0.44% | 700 | 83億7635万 | +3.73% | 21.97 | 0.61 |
| 01/09 | 1,143 | 1,155 | 1,128 | 1,135 | -0.09% | 2,700 | 83億3961万 | +3.56% | 21.88 | 0.61 |
| 01/05 | 1,110 | 1,154 | 1,084 | 1,136 | +1.61% | 20,600 | 83億4696万 | +3.93% | 21.9 | 0.61 |
| 01/04 | 1,124 | 1,180 | 1,106 | 1,118 | +1.64% | 9,900 | 82億1470万 | +2.57% | 21.55 | 0.6 |
| 2023 |
| 12/29 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 900 | 80億8244万 | +1.29% | 21.2 | 0.59 |
| 12/28 | 1,123 | 1,123 | 1,100 | 1,120 | -0.36% | 1,500 | 82億2940万 | +3.32% | 21.59 | 0.6 |
| 12/27 | 1,092 | 1,124 | 1,092 | 1,124 | +2.18% | 1,800 | 82億5879万 | +3.98% | 21.67 | 0.61 |
| 12/26 | 1,088 | 1,101 | 1,088 | 1,100 | +1.1% | 6,400 | 80億8244万 | +2.04% | 21.2 | 0.59 |
| 12/25 | 1,111 | 1,111 | 1,085 | 1,088 | -1.81% | 2,800 | 79億9427万 | +1.02% | 20.97 | 0.59 |
| 12/22 | 1,110 | 1,110 | 1,093 | 1,108 | -0.18% | 1,900 | 81億4122万 | +2.88% | 21.36 | 0.6 |
| 12/21 | 1,099 | 1,111 | 1,099 | 1,110 | +0.91% | 3,700 | 81億5592万 | +2.97% | 21.4 | 0.6 |
| 12/20 | 1,081 | 1,102 | 1,081 | 1,100 | 0% | 3,100 | 80億8244万 | +2.42% | 21.2 | 0.59 |
| 12/19 | 1,080 | 1,100 | 1,080 | 1,100 | +1.1% | 2,100 | 80億8244万 | +2.61% | 21.2 | 0.59 |
| 12/18 | 1,081 | 1,088 | 1,081 | 1,088 | +0.65% | 600 | 79億9427万 | +1.78% | 20.97 | 0.59 |
| 12/15 | 1,088 | 1,088 | 1,081 | 1,081 | -0.73% | 200 | 79億4284万 | +0.75% | 20.84 | 0.58 |
| 12/14 | 1,077 | 1,100 | 1,025 | 1,089 | +0.46% | 7,000 | 80億162万 | +1.21% | 20.99 | 0.59 |
| 12/13 | 1,080 | 1,094 | 1,080 | 1,084 | -1.45% | 700 | 79億6488万 | +0.46% | 20.9 | 0.58 |
| 12/12 | 1,090 | 1,100 | 1,085 | 1,100 | +0.92% | 2,500 | 80億8244万 | +1.76% | 21.2 | 0.59 |
| 12/11 | 1,110 | 1,110 | 1,090 | 1,090 | -0.73% | 600 | 80億897万 | +0.55% | 21.01 | 0.59 |
| 12/08 | 1,110 | 1,113 | 1,095 | 1,098 | -0.63% | 7,000 | 80億6775万 | +1.1% | 21.17 | 0.59 |
| 12/07 | 1,090 | 1,111 | 1,090 | 1,105 | +1.38% | 3,600 | 81億1918万 | +1.84% | 21.3 | 0.6 |
| 12/06 | 1,081 | 1,097 | 1,050 | 1,090 | +1.96% | 5,200 | 80億897万 | +0.46% | 21.01 | 0.59 |
| 12/05 | 1,058 | 1,078 | 1,058 | 1,069 | +1.04% | 800 | 78億5466万 | -1.47% | 20.61 | 0.58 |
| 12/04 | 1,056 | 1,058 | 1,056 | 1,058 | +0.19% | 1,300 | 77億7384万 | -2.67% | 20.39 | 0.57 |
| 12/01 | 1,053 | 1,072 | 1,053 | 1,056 | +0.86% | 700 | 77億5915万 | -2.94% | 20.36 | 0.57 |
| 11/30 | 1,068 | 1,068 | 1,047 | 1,047 | -2.33% | 300 | 76億9302万 | -3.94% | 20.18 | 0.56 |
| 11/29 | 1,049 | 1,078 | 1,049 | 1,072 | +2.39% | 2,700 | 78億7671万 | -1.83% | 20.66 | 0.58 |
| 11/28 | 1,046 | 1,050 | 1,038 | 1,047 | +0.87% | 500 | 76億9302万 | -4.56% | 20.18 | 0.56 |
| 11/27 | 1,047 | 1,047 | 1,034 | 1,038 | +0.1% | 600 | 76億2689万 | -5.46% | 20.01 | 0.56 |
| 11/24 | 1,061 | 1,062 | 1,037 | 1,037 | -1.43% | 2,700 | 76億1954万 | -5.73% | 19.99 | 0.56 |
| 11/22 | 1,042 | 1,052 | 1,040 | 1,052 | +0.96% | 800 | 77億2975万 | -4.54% | 20.28 | 0.57 |
| 11/21 | 1,072 | 1,072 | 1,035 | 1,042 | -2.8% | 1,500 | 76億5628万 | -5.53% | 20.09 | 0.56 |
| 11/20 | 1,100 | 1,100 | 1,061 | 1,072 | -2.55% | 2,500 | 78億7671万 | -2.9% | 20.66 | 0.58 |
| 11/17 | 1,097 | 1,148 | 1,055 | 1,100 | -1.43% | 7,100 | 80億8244万 | -0.45% | 21.2 | 0.59 |
| 11/16 | 1,023 | 1,155 | 1,018 | 1,116 | +9.95% | 43,800 | 82億1万 | +1% | 21.51 | 0.6 |
| 11/15 | 1,035 | 1,046 | 1,015 | 1,015 | -3.33% | 1,900 | 74億5789万 | -8.06% | 19.57 | 0.55 |
| 11/14 | 1,040 | 1,067 | 1,030 | 1,050 | +1.16% | 6,600 | 77億1506万 | -5.23% | 20.24 | 0.57 |
| 11/13 | 1,009 | 1,101 | 1,001 | 1,038 | -12.7% | 28,700 | 76億2689万 | -6.32% | 20.01 | 0.56 |
| 11/10 | 1,142 | 1,189 | 1,142 | 1,189 | +4.12% | 7,100 | 87億3639万 | +7.12% | 22.92 | 0.64 |
| 11/09 | 1,147 | 1,147 | 1,123 | 1,142 | -1.3% | 1,000 | 83億9105万 | +3.07% | 22.01 | 0.62 |
| 11/06 | 1,137 | 1,157 | 1,131 | 1,157 | 0% | 900 | 85億126万 | +4.23% | 22.3 | 0.62 |
| 11/02 | 1,157 | 1,175 | 1,157 | 1,157 | 0% | 600 | 85億126万 | +4.14% | 22.3 | 0.62 |
| 11/01 | 1,177 | 1,177 | 1,142 | 1,157 | +0.17% | 2,200 | 85億126万 | +3.95% | 22.3 | 0.62 |
| 10/31 | 1,096 | 1,155 | 1,096 | 1,155 | +7.94% | 5,600 | 84億8657万 | +3.59% | 22.26 | 0.62 |
| 10/30 | 1,115 | 1,115 | 1,070 | 1,070 | -2.19% | 2,800 | 78億6201万 | -4.21% | 20.63 | 0.58 |
| 10/27 | 1,105 | 1,105 | 1,090 | 1,094 | -0.55% | 1,300 | 80億3836万 | -2.58% | 21.09 | 0.59 |
| 10/26 | 1,115 | 1,115 | 1,089 | 1,100 | -1.35% | 1,600 | 80億8244万 | -2.48% | 21.2 | 0.59 |
| 10/25 | 1,113 | 1,119 | 1,100 | 1,115 | +2.95% | 2,700 | 81億9266万 | -1.59% | 21.49 | 0.6 |
| 10/24 | 1,076 | 1,087 | 1,068 | 1,083 | -1.55% | 1,800 | 79億5753万 | -4.75% | 20.88 | 0.58 |
| 10/23 | 1,111 | 1,111 | 1,088 | 1,100 | -1.08% | 2,800 | 80億8244万 | -3.59% | 21.2 | 0.59 |
| 10/20 | 1,167 | 1,168 | 1,112 | 1,112 | -6.08% | 4,700 | 81億7062万 | -2.88% | 21.44 | 0.6 |
