PER
2023/08/09～2024/01/05
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 |
| 01/05 | 1,146 | 1,169 | 1,141 | 1,156 | +2.21% | 166,700 | 834億9147万 | +9.37% | 11.03 | 0.58 |
| 01/04 | 1,125 | 1,135 | 1,117 | 1,131 | +0.62% | 80,300 | 816億8586万 | +7.61% | 10.79 | 0.57 |
| 2023 |
| 12/29 | 1,097 | 1,130 | 1,097 | 1,124 | +2.46% | 84,000 | 811億8029万 | +7.66% | 10.72 | 0.59 |
| 12/28 | 1,110 | 1,118 | 1,091 | 1,097 | -1.35% | 52,500 | 792億3023万 | +5.68% | 10.47 | 0.57 |
| 12/27 | 1,111 | 1,116 | 1,087 | 1,112 | -0.36% | 127,200 | 803億1360万 | +7.65% | 10.61 | 0.58 |
| 12/26 | 1,073 | 1,118 | 1,072 | 1,116 | +5.38% | 190,100 | 806億249万 | +8.67% | 10.65 | 0.58 |
| 12/25 | 1,065 | 1,065 | 1,052 | 1,059 | +0.76% | 57,600 | 764億8570万 | +3.72% | 10.1 | 0.55 |
| 12/22 | 1,040 | 1,052 | 1,040 | 1,051 | +1.45% | 60,800 | 759億790万 | +3.24% | 10.03 | 0.55 |
| 12/21 | 1,032 | 1,048 | 1,028 | 1,036 | +0.39% | 60,900 | 748億2454万 | +2.17% | 9.89 | 0.54 |
| 12/20 | 1,042 | 1,048 | 1,032 | 1,032 | -0.48% | 34,500 | 745億3564万 | +2.08% | 9.85 | 0.54 |
| 12/19 | 1,042 | 1,043 | 1,029 | 1,037 | -0.48% | 42,100 | 748億9676万 | +2.88% | 9.89 | 0.54 |
| 12/18 | 1,052 | 1,052 | 1,024 | 1,042 | -2.07% | 50,800 | 752億5788万 | +3.68% | 9.94 | 0.55 |
| 12/15 | 1,067 | 1,075 | 1,051 | 1,064 | +1.24% | 142,000 | 768億4682万 | +6.19% | 10.15 | 0.56 |
| 12/14 | 1,080 | 1,093 | 1,046 | 1,051 | -2.87% | 136,000 | 759億790万 | +5.42% | 10.03 | 0.55 |
| 12/13 | 1,078 | 1,088 | 1,068 | 1,082 | -0.18% | 100,700 | 781億4686万 | +8.96% | 10.32 | 0.57 |
| 12/12 | 1,058 | 1,089 | 1,050 | 1,084 | +3.73% | 161,300 | 782億9131万 | +9.61% | 10.34 | 0.57 |
| 12/11 | 1,020 | 1,045 | 1,020 | 1,045 | +3.16% | 97,600 | 754億7456万 | +6.2% | 9.97 | 0.55 |
| 12/08 | 1,030 | 1,031 | 1,006 | 1,013 | -1.65% | 215,700 | 731億6338万 | +3.16% | 9.67 | 0.53 |
| 12/07 | 1,031 | 1,041 | 1,025 | 1,030 | -0.96% | 74,800 | 743億9119万 | +4.99% | 9.83 | 0.54 |
| 12/06 | 1,008 | 1,041 | 1,008 | 1,040 | +3.38% | 94,900 | 751億1344万 | +6.23% | 9.92 | 0.54 |
| 12/05 | 1,024 | 1,032 | 1,003 | 1,006 | -1.66% | 116,500 | 726億5780万 | +3.18% | 9.6 | 0.53 |
| 12/04 | 1,020 | 1,025 | 1,009 | 1,023 | +0.2% | 87,400 | 738億8562万 | +5.03% | 9.76 | 0.54 |
| 12/01 | 1,015 | 1,024 | 1,008 | 1,021 | +1.79% | 154,100 | 737億4117万 | +5.26% | 9.74 | 0.53 |
| 11/30 | 980 | 1,009 | 978 | 1,003 | +2.56% | 163,700 | 724億4113万 | +3.72% | 9.57 | 0.52 |
| 11/29 | 989 | 995 | 978 | 978 | -1.11% | 46,000 | 706億3552万 | +1.35% | 9.33 | 0.51 |
| 11/28 | 974 | 989 | 971 | 989 | +1.85% | 58,700 | 714億2999万 | +2.7% | 9.44 | 0.52 |
| 11/27 | 982 | 982 | 970 | 971 | -0.51% | 46,500 | 701億2995万 | +1.04% | 9.27 | 0.51 |
| 11/24 | 971 | 979 | 970 | 976 | +0.41% | 46,600 | 704億9107万 | +1.77% | 9.31 | 0.51 |
| 11/22 | 958 | 975 | 958 | 972 | +1.36% | 48,000 | 702億217万 | +1.46% | 9.27 | 0.51 |
| 11/21 | 965 | 970 | 956 | 959 | -0.62% | 47,300 | 692億6325万 | +0.31% | 9.15 | 0.5 |
| 11/20 | 977 | 983 | 964 | 965 | -1.33% | 56,200 | 696億9660万 | +1.15% | 9.21 | 0.5 |
| 11/17 | 955 | 978 | 952 | 978 | +3.06% | 72,100 | 706億3552万 | +2.62% | 9.33 | 0.51 |
| 11/16 | 946 | 956 | 944 | 949 | -1.04% | 55,700 | 685億4101万 | -0.32% | 9.06 | 0.5 |
| 11/15 | 970 | 970 | 952 | 959 | -0.21% | 52,800 | 692億6325万 | +0.63% | 9.15 | 0.5 |
| 11/14 | 960 | 967 | 952 | 961 | +0.21% | 131,600 | 694億770万 | +0.73% | 9.17 | 0.5 |
| 11/13 | 970 | 970 | 950 | 959 | -0.52% | 60,400 | 692億6325万 | +0.52% | 9.15 | 0.5 |
| 11/10 | 947 | 965 | 940 | 964 | +1.05% | 117,100 | 696億2438万 | +1.15% | 9.2 | 0.5 |
| 11/09 | 938 | 957 | 938 | 954 | +1.06% | 78,400 | 689億213万 | +0.32% | 9.1 | 0.5 |
| 11/08 | 966 | 966 | 932 | 944 | -2.78% | 135,700 | 681億7989万 | -0.63% | 9.01 | 0.49 |
| 11/07 | 979 | 989 | 971 | 971 | -0.82% | 58,200 | 701億2995万 | +2.1% | 9.27 | 0.51 |
| 11/06 | 985 | 986 | 975 | 979 | -0.1% | 79,600 | 707億774万 | +3.05% | 9.34 | 0.51 |
| 11/02 | 1,015 | 1,016 | 975 | 980 | -2.49% | 79,500 | 707億7997万 | +3.16% | 9.35 | 0.51 |
| 11/01 | 980 | 1,009 | 978 | 1,005 | +2.97% | 161,500 | 725億8558万 | +5.79% | 9.59 | 0.53 |
| 10/31 | 951 | 976 | 941 | 976 | +3.72% | 151,800 | 704億9107万 | +2.85% | 9.31 | 0.51 |
| 10/30 | 951 | 960 | 931 | 941 | -2.59% | 93,000 | 679億6321万 | -0.84% | 8.98 | 0.49 |
| 10/27 | 942 | 966 | 942 | 966 | +3.21% | 63,100 | 697億6883万 | +1.58% | 9.22 | 0.51 |
| 10/26 | 943 | 951 | 929 | 936 | -0.64% | 52,300 | 676億209万 | -1.58% | 8.93 | 0.49 |
| 10/25 | 950 | 955 | 940 | 942 | +0.11% | 50,500 | 680億3544万 | -1.26% | 8.99 | 0.49 |
| 10/24 | 936 | 944 | 920 | 941 | +1.07% | 79,000 | 679億6321万 | -1.57% | 8.98 | 0.49 |
| 10/23 | 940 | 950 | 931 | 931 | -0.96% | 72,000 | 672億4097万 | -2.92% | 8.88 | 0.49 |
| 10/20 | 925 | 942 | 925 | 940 | +1.08% | 44,700 | 678億9099万 | -2.29% | 8.97 | 0.49 |
| 10/19 | 922 | 938 | 922 | 930 | -0.75% | 38,600 | 671億6874万 | -3.63% | 8.87 | 0.49 |
| 10/18 | 934 | 939 | 927 | 937 | +0.97% | 40,800 | 676億7432万 | -3.4% | 8.94 | 0.49 |
| 10/17 | 933 | 938 | 919 | 928 | +0.22% | 74,500 | 670億2430万 | -4.62% | 8.85 | 0.49 |
| 10/16 | 918 | 936 | 918 | 926 | -0.75% | 56,900 | 668億7985万 | -5.12% | 8.84 | 0.48 |
| 10/13 | 949 | 950 | 928 | 933 | -2.81% | 62,400 | 673億8542万 | -4.8% | 8.9 | 0.49 |
| 10/12 | 963 | 971 | 959 | 960 | -0.31% | 87,700 | 693億3548万 | -2.34% | 9.16 | 0.5 |
| 10/11 | 975 | 984 | 963 | 963 | -2.23% | 111,400 | 695億5215万 | -2.13% | 9.19 | 0.5 |
| 10/10 | 970 | 990 | 970 | 985 | +1.65% | 123,400 | 711億4109万 | -0.1% | 9.4 | 0.52 |
| 10/06 | 925 | 979 | 925 | 969 | +3.97% | 157,300 | 699億8550万 | -1.62% | 9.25 | 0.51 |
| 10/05 | 900 | 934 | 900 | 932 | +3.44% | 94,300 | 673億1319万 | -5.19% | 8.89 | 0.49 |
| 10/04 | 905 | 911 | 896 | 901 | -3.43% | 129,200 | 650億7424万 | -8.34% | 8.6 | 0.47 |
| 10/03 | 950 | 956 | 928 | 933 | -2.81% | 169,600 | 673億8542万 | -5.18% | 8.9 | 0.49 |
| 10/02 | 965 | 974 | 958 | 960 | 0% | 74,900 | 693億3548万 | -2.54% | 9.16 | 0.5 |
| 09/29 | 981 | 985 | 958 | 960 | -2.04% | 82,100 | 693億3548万 | -2.34% | 9.15 | 0.51 |
| 09/28 | 966 | 997 | 966 | 980 | -0.51% | 84,000 | 707億7997万 | -0.1% | 9.34 | 0.52 |
| 09/27 | 970 | 986 | 955 | 985 | +1.13% | 136,100 | 711億4109万 | +0.61% | 9.39 | 0.52 |
| 09/26 | 980 | 982 | 969 | 974 | -0.51% | 66,200 | 703億4662万 | -0.1% | 9.29 | 0.51 |
| 09/25 | 981 | 984 | 971 | 979 | +0.41% | 88,800 | 707億774万 | +0.82% | 9.33 | 0.52 |
| 09/22 | 980 | 983 | 969 | 975 | -0.91% | 168,000 | 704億1885万 | +0.93% | 9.29 | 0.51 |
| 09/21 | 986 | 998 | 983 | 984 | -0.61% | 78,400 | 710億6887万 | +2.29% | 9.38 | 0.52 |
| 09/20 | 1,020 | 1,024 | 990 | 990 | -2.56% | 113,700 | 715億221万 | +3.45% | 9.44 | 0.52 |
| 09/19 | 990 | 1,017 | 990 | 1,016 | +1.7% | 106,600 | 733億8005万 | +6.72% | 9.69 | 0.54 |
| 09/15 | 1,007 | 1,013 | 993 | 999 | -0.4% | 155,500 | 721億5223万 | +5.6% | 9.52 | 0.53 |
| 09/14 | 1,009 | 1,015 | 998 | 1,003 | -1.76% | 266,100 | 724億4113万 | +6.7% | 9.56 | 0.53 |
| 09/13 | 1,039 | 1,043 | 1,016 | 1,021 | -2.58% | 94,100 | 737億4117万 | +9.31% | 9.73 | 0.54 |
| 09/12 | 1,020 | 1,050 | 1,019 | 1,048 | +3.56% | 128,100 | 756億9123万 | +12.93% | 9.99 | 0.55 |
| 09/11 | 1,015 | 1,043 | 1,004 | 1,012 | +0.3% | 207,900 | 730億9115万 | +10% | 9.65 | 0.53 |
| 09/08 | 1,018 | 1,030 | 1,008 | 1,009 | -1.75% | 200,100 | 728億7448万 | +10.39% | 9.62 | 0.53 |
| 09/07 | 1,001 | 1,034 | 1,001 | 1,027 | +1.58% | 145,500 | 741億7452万 | +13.23% | 9.79 | 0.54 |
| 09/06 | 990 | 1,012 | 990 | 1,011 | +1.61% | 127,300 | 730億1893万 | +12.21% | 9.64 | 0.53 |
| 09/05 | 996 | 997 | 978 | 995 | -0.1% | 129,100 | 718億6333万 | +11.05% | 9.49 | 0.52 |
| 09/04 | 969 | 996 | 967 | 996 | +2.79% | 126,700 | 719億3556万 | +11.66% | 9.49 | 0.52 |
| 09/01 | 923 | 971 | 922 | 969 | +4.98% | 181,500 | 699億8550万 | +9.24% | 9.24 | 0.51 |
| 08/31 | 918 | 927 | 918 | 923 | 0% | 82,100 | 666億6317万 | +4.53% | 8.8 | 0.49 |
| 08/30 | 927 | 931 | 922 | 923 | -1.07% | 45,400 | 666億6317万 | +4.77% | 8.8 | 0.49 |
| 08/29 | 938 | 938 | 930 | 933 | -0.85% | 60,100 | 673億8542万 | +6.02% | 8.89 | 0.49 |
| 08/28 | 925 | 941 | 923 | 941 | +2.73% | 93,700 | 679億6321万 | +7.18% | 8.97 | 0.5 |
| 08/25 | 916 | 919 | 914 | 916 | -0.87% | 53,000 | 661億5760万 | +4.69% | 8.73 | 0.48 |
| 08/24 | 918 | 925 | 909 | 924 | +1.32% | 102,400 | 667億3540万 | +5.96% | 8.81 | 0.49 |
| 08/23 | 890 | 918 | 890 | 912 | +1.9% | 114,100 | 658億6870万 | +4.83% | 8.69 | 0.48 |
| 08/22 | 883 | 895 | 867 | 895 | +3.11% | 107,400 | 646億4089万 | +3.11% | 8.53 | 0.47 |
| 08/21 | 859 | 872 | 859 | 868 | +1.05% | 40,200 | 626億9083万 | +0.23% | 8.27 | 0.46 |
| 08/18 | 864 | 866 | 856 | 859 | -1.04% | 54,400 | 620億4081万 | -0.69% | 8.19 | 0.45 |
| 08/17 | 860 | 870 | 856 | 868 | +1.05% | 67,600 | 626億9083万 | +0.35% | 8.27 | 0.46 |
| 08/16 | 856 | 863 | 855 | 859 | -0.35% | 46,700 | 620億4081万 | -0.69% | 8.19 | 0.45 |
| 08/15 | 861 | 866 | 860 | 862 | -0.46% | 25,300 | 622億5748万 | -0.35% | 8.22 | 0.45 |
| 08/14 | 865 | 874 | 863 | 866 | +0.23% | 53,000 | 625億4638万 | +0.12% | 8.26 | 0.46 |
| 08/10 | 850 | 864 | 850 | 864 | +0.82% | 46,100 | 624億193万 | -0.12% | 8.24 | 0.46 |
| 08/09 | 860 | 860 | 849 | 857 | +0.12% | 29,700 | 618億9636万 | -1.04% | 8.17 | 0.45 |
