PER
2023/09/28～2024/02/27
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 |
| 02/27 | 1,270 | 1,304 | 1,270 | 1,295 | +1.97% | 131,600 | 935億3067万 | +4.18% | 12.36 | 0.65 |
| 02/26 | 1,283 | 1,299 | 1,253 | 1,270 | -1.01% | 104,100 | 917億2506万 | +2.67% | 12.12 | 0.64 |
| 02/22 | 1,313 | 1,324 | 1,282 | 1,283 | -3.17% | 178,900 | 926億6398万 | +4.14% | 12.24 | 0.65 |
| 02/21 | 1,281 | 1,339 | 1,280 | 1,325 | +4.91% | 276,800 | 956億9741万 | +8.16% | 12.64 | 0.67 |
| 02/20 | 1,276 | 1,280 | 1,228 | 1,263 | +0.24% | 128,100 | 912億1949万 | +3.87% | 12.05 | 0.64 |
| 02/19 | 1,236 | 1,260 | 1,210 | 1,260 | +1.61% | 140,100 | 910億282万 | +4.13% | 12.02 | 0.63 |
| 02/16 | 1,250 | 1,259 | 1,228 | 1,240 | +0.32% | 132,700 | 895億5833万 | +2.99% | 11.83 | 0.62 |
| 02/15 | 1,298 | 1,298 | 1,230 | 1,236 | -5.07% | 247,800 | 892億6943万 | +3.09% | 11.79 | 0.62 |
| 02/14 | 1,331 | 1,331 | 1,286 | 1,302 | -2.47% | 159,400 | 940億3624万 | +8.95% | 12.42 | 0.66 |
| 02/13 | 1,280 | 1,336 | 1,280 | 1,335 | +5.28% | 236,600 | 964億1965万 | +12.37% | 12.74 | 0.67 |
| 02/09 | 1,370 | 1,385 | 1,265 | 1,268 | -8.71% | 269,100 | 915億8061万 | +7.37% | 12.1 | 0.64 |
| 02/08 | 1,395 | 1,412 | 1,367 | 1,389 | +1.09% | 277,000 | 1003億1977万 | +18.21% | 13.25 | 0.7 |
| 02/07 | 1,300 | 1,374 | 1,300 | 1,374 | +8.02% | 430,500 | 992億3641万 | +18.04% | 13.11 | 0.69 |
| 02/06 | 1,264 | 1,290 | 1,259 | 1,272 | +0.24% | 136,300 | 918億6951万 | +10.32% | 12.14 | 0.64 |
| 02/05 | 1,278 | 1,287 | 1,256 | 1,269 | -1.01% | 166,000 | 916億5284万 | +10.64% | 12.11 | 0.64 |
| 02/02 | 1,220 | 1,296 | 1,220 | 1,282 | +4.31% | 264,600 | 925億9176万 | +12.36% | 12.23 | 0.65 |
| 02/01 | 1,155 | 1,239 | 1,153 | 1,229 | +4.86% | 259,600 | 887億6386万 | +8.57% | 11.73 | 0.62 |
| 01/31 | 1,166 | 1,188 | 1,145 | 1,172 | +1.21% | 240,800 | 846億4706万 | +4.18% | 11.18 | 0.59 |
| 01/30 | 1,149 | 1,163 | 1,144 | 1,158 | +1.58% | 139,900 | 836億3592万 | +3.49% | 11.05 | 0.58 |
| 01/29 | 1,126 | 1,145 | 1,126 | 1,140 | +1.42% | 48,700 | 823億3588万 | +2.33% | 10.88 | 0.57 |
| 01/26 | 1,129 | 1,135 | 1,114 | 1,124 | -0.88% | 87,000 | 811億8029万 | +1.26% | 10.72 | 0.57 |
| 01/25 | 1,123 | 1,142 | 1,120 | 1,134 | +0.18% | 63,900 | 819億253万 | +2.44% | 10.82 | 0.57 |
| 01/24 | 1,145 | 1,147 | 1,130 | 1,132 | -1.91% | 71,100 | 817億5809万 | +2.54% | 10.8 | 0.57 |
| 01/23 | 1,163 | 1,166 | 1,148 | 1,154 | -0.77% | 72,800 | 833億4702万 | +4.81% | 11.01 | 0.58 |
| 01/22 | 1,153 | 1,170 | 1,129 | 1,163 | +1.22% | 141,600 | 839億9704万 | +5.92% | 11.1 | 0.59 |
| 01/19 | 1,139 | 1,151 | 1,134 | 1,149 | +0.88% | 133,100 | 829億8590万 | +4.93% | 10.96 | 0.58 |
| 01/18 | 1,120 | 1,154 | 1,120 | 1,139 | +2.43% | 116,900 | 822億6366万 | +4.4% | 10.87 | 0.57 |
| 01/17 | 1,093 | 1,127 | 1,093 | 1,112 | +1.83% | 106,500 | 803億1360万 | +2.39% | 10.61 | 0.56 |
| 01/16 | 1,115 | 1,115 | 1,083 | 1,092 | -2.5% | 89,600 | 788億6911万 | +0.92% | 10.42 | 0.55 |
| 01/15 | 1,115 | 1,126 | 1,113 | 1,120 | +0.09% | 51,900 | 808億9139万 | +3.7% | 10.69 | 0.56 |
| 01/12 | 1,125 | 1,136 | 1,115 | 1,119 | +0.09% | 70,700 | 808億1917万 | +4% | 10.68 | 0.56 |
| 01/11 | 1,130 | 1,135 | 1,115 | 1,118 | -0.09% | 87,500 | 807億4694万 | +4.29% | 10.67 | 0.56 |
| 01/10 | 1,130 | 1,138 | 1,110 | 1,119 | -0.97% | 110,100 | 808億1917万 | +4.78% | 10.68 | 0.56 |
| 01/09 | 1,155 | 1,161 | 1,127 | 1,130 | -2.25% | 135,100 | 816億1364万 | +6.3% | 10.78 | 0.57 |
| 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 |
