PER
2023/09/07～2024/02/05
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 |
| 02/05 | 3,140 | 3,145 | 3,130 | 3,140 | -0.16% | 6,500 | 187億6528万 | +1.06% | 81.36 | 0.72 |
| 02/02 | 3,130 | 3,155 | 3,130 | 3,145 | +0.16% | 4,400 | 187億9516万 | +1.35% | 81.49 | 0.72 |
| 02/01 | 3,190 | 3,190 | 3,130 | 3,140 | +0.16% | 15,700 | 187億6528万 | +1.29% | 81.36 | 0.72 |
| 01/31 | 3,140 | 3,145 | 3,135 | 3,135 | -0.16% | 4,900 | 187億3540万 | +1.26% | 81.23 | 0.72 |
| 01/30 | 3,150 | 3,150 | 3,140 | 3,140 | -0.16% | 5,300 | 187億6528万 | +1.52% | 81.36 | 0.72 |
| 01/29 | 3,125 | 3,145 | 3,125 | 3,145 | +0.8% | 2,300 | 187億9516万 | +1.81% | 81.49 | 0.72 |
| 01/26 | 3,120 | 3,130 | 3,120 | 3,120 | 0% | 4,900 | 186億4575万 | +1.1% | 80.84 | 0.71 |
| 01/25 | 3,135 | 3,135 | 3,120 | 3,120 | 0% | 6,400 | 186億4575万 | +1.2% | 80.84 | 0.71 |
| 01/24 | 3,120 | 3,130 | 3,115 | 3,120 | -0.32% | 3,800 | 186億4575万 | +1.3% | 80.84 | 0.71 |
| 01/23 | 3,120 | 3,130 | 3,120 | 3,130 | +0.16% | 4,600 | 187億552万 | +1.72% | 81.1 | 0.72 |
| 01/22 | 3,125 | 3,125 | 3,105 | 3,125 | +0.48% | 7,000 | 186億7564万 | +1.63% | 80.97 | 0.72 |
| 01/19 | 3,110 | 3,110 | 3,100 | 3,110 | +0.16% | 5,000 | 185億8599万 | +1.24% | 80.58 | 0.71 |
| 01/18 | 3,095 | 3,115 | 3,095 | 3,105 | +0.32% | 5,600 | 185億5611万 | +1.14% | 80.45 | 0.71 |
| 01/17 | 3,120 | 3,120 | 3,090 | 3,095 | -0.48% | 11,800 | 184億9635万 | +0.88% | 80.2 | 0.71 |
| 01/16 | 3,120 | 3,125 | 3,105 | 3,110 | -0.32% | 5,900 | 185億8599万 | +1.4% | 80.58 | 0.71 |
| 01/15 | 3,100 | 3,130 | 3,095 | 3,120 | +0.81% | 8,100 | 186億4575万 | +1.79% | 80.84 | 0.71 |
| 01/12 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 9,000 | 184億9635万 | +1.04% | 80.2 | 0.71 |
| 01/11 | 3,090 | 3,095 | 3,080 | 3,095 | +0.49% | 6,600 | 184億9635万 | +1.11% | 80.2 | 0.71 |
| 01/10 | 3,080 | 3,085 | 3,075 | 3,080 | 0% | 4,600 | 184億671万 | +0.65% | 79.81 | 0.71 |
| 01/09 | 3,080 | 3,080 | 3,070 | 3,080 | +0.33% | 6,300 | 184億671万 | +0.69% | 79.81 | 0.71 |
| 01/05 | 3,070 | 3,075 | 3,060 | 3,070 | 0% | 4,900 | 183億4694万 | +0.36% | 79.55 | 0.7 |
| 01/04 | 3,065 | 3,070 | 3,060 | 3,070 | +0.33% | 6,600 | 183億4694万 | +0.36% | 79.55 | 0.7 |
| 2023 |
| 12/29 | 3,050 | 3,060 | 3,050 | 3,060 | +0.16% | 4,500 | 182億8718万 | +0.03% | 79.29 | 0.7 |
| 12/28 | 3,050 | 3,060 | 3,045 | 3,055 | -0.16% | 9,900 | 182億5730万 | -0.16% | 79.16 | 0.7 |
| 12/27 | 3,050 | 3,060 | 3,045 | 3,060 | +0.16% | 7,900 | 182億8718万 | 0% | 79.29 | 0.7 |
| 12/26 | 3,055 | 3,055 | 3,045 | 3,055 | 0% | 6,300 | 182億5730万 | -0.16% | 79.16 | 0.7 |
| 12/25 | 3,060 | 3,065 | 3,050 | 3,055 | -0.16% | 3,900 | 182億5730万 | -0.2% | 79.16 | 0.7 |
| 12/22 | 3,050 | 3,065 | 3,050 | 3,060 | +0.49% | 5,400 | 182億8718万 | -0.07% | 79.29 | 0.7 |
| 12/21 | 3,050 | 3,055 | 3,045 | 3,045 | -0.16% | 4,600 | 181億9754万 | -0.56% | 78.9 | 0.7 |
| 12/20 | 3,050 | 3,055 | 3,045 | 3,050 | -0.16% | 3,800 | 182億2742万 | -0.42% | 79.03 | 0.7 |
| 12/19 | 3,055 | 3,055 | 3,045 | 3,055 | 0% | 5,300 | 182億5730万 | -0.29% | 79.16 | 0.7 |
| 12/18 | 3,055 | 3,055 | 3,045 | 3,055 | +0.16% | 5,900 | 182億5730万 | -0.33% | 79.16 | 0.7 |
| 12/15 | 3,050 | 3,060 | 3,050 | 3,050 | 0% | 5,400 | 182億2742万 | -0.52% | 79.03 | 0.7 |
| 12/14 | 3,065 | 3,065 | 3,050 | 3,050 | -0.49% | 4,400 | 182億2742万 | -0.55% | 79.03 | 0.7 |
| 12/13 | 3,060 | 3,070 | 3,055 | 3,065 | 0% | 3,900 | 183億1706万 | -0.07% | 79.42 | 0.7 |
| 12/12 | 3,060 | 3,070 | 3,060 | 3,065 | +0.16% | 5,600 | 183億1706万 | -0.1% | 79.42 | 0.7 |
| 12/11 | 3,055 | 3,060 | 3,055 | 3,060 | +0.33% | 1,800 | 182億8718万 | -0.29% | 79.29 | 0.7 |
| 12/08 | 3,050 | 3,065 | 3,050 | 3,050 | -0.33% | 7,500 | 182億2742万 | -0.65% | 79.03 | 0.7 |
| 12/07 | 3,060 | 3,070 | 3,060 | 3,060 | -0.33% | 4,800 | 182億8718万 | -0.39% | 79.29 | 0.7 |
| 12/06 | 3,055 | 3,070 | 3,055 | 3,070 | +0.49% | 4,300 | 183億4694万 | -0.13% | 79.55 | 0.7 |
| 12/05 | 3,060 | 3,065 | 3,055 | 3,055 | 0% | 5,800 | 182億5730万 | -0.65% | 79.16 | 0.7 |
| 12/04 | 3,060 | 3,065 | 3,055 | 3,055 | -0.33% | 4,600 | 182億5730万 | -0.68% | 79.16 | 0.7 |
| 12/01 | 3,065 | 3,070 | 3,060 | 3,065 | -0.16% | 3,800 | 183億1706万 | -0.36% | 79.42 | 0.7 |
| 11/30 | 3,060 | 3,075 | 3,060 | 3,070 | 0% | 2,900 | 183億4694万 | -0.2% | 79.55 | 0.7 |
| 11/29 | 3,065 | 3,070 | 3,060 | 3,070 | 0% | 3,900 | 183億4694万 | -0.2% | 79.55 | 0.7 |
| 11/28 | 3,065 | 3,070 | 3,060 | 3,070 | -0.16% | 2,800 | 183億4694万 | -0.2% | 79.55 | 0.7 |
| 11/27 | 3,065 | 3,075 | 3,060 | 3,075 | 0% | 3,400 | 183億7683万 | -0.03% | 79.68 | 0.7 |
| 11/24 | 3,070 | 3,075 | 3,060 | 3,075 | +0.33% | 3,200 | 183億7683万 | -0.03% | 79.68 | 0.7 |
| 11/22 | 3,070 | 3,075 | 3,060 | 3,065 | +0.16% | 2,200 | 183億1706万 | -0.33% | 79.42 | 0.7 |
| 11/21 | 3,065 | 3,070 | 3,055 | 3,060 | -0.16% | 4,900 | 182億8718万 | -0.49% | 79.29 | 0.7 |
| 11/20 | 3,080 | 3,080 | 3,065 | 3,065 | -0.49% | 3,100 | 183億1706万 | -0.36% | 79.42 | 0.7 |
| 11/17 | 3,060 | 3,080 | 3,060 | 3,080 | +0.33% | 3,900 | 184億671万 | +0.13% | 79.81 | 0.71 |
| 11/16 | 3,065 | 3,075 | 3,060 | 3,070 | 0% | 3,100 | 183億4694万 | -0.23% | 79.55 | 0.7 |
| 11/15 | 3,070 | 3,075 | 3,065 | 3,070 | 0% | 2,200 | 183億4694万 | -0.26% | 79.55 | 0.7 |
| 11/14 | 3,075 | 3,080 | 3,060 | 3,070 | -0.49% | 4,300 | 183億4694万 | -0.29% | 79.55 | 0.7 |
| 11/13 | 3,080 | 3,085 | 3,075 | 3,085 | 0% | 3,900 | 184億3659万 | +0.16% | 79.94 | 0.71 |
| 11/10 | 3,060 | 3,085 | 3,060 | 3,085 | +0.16% | 2,400 | 184億3659万 | +0.19% | 79.94 | 0.71 |
| 11/09 | 3,055 | 3,080 | 3,055 | 3,080 | +0.98% | 3,200 | 184億671万 | +0.06% | 79.81 | 0.71 |
| 11/08 | 3,085 | 3,085 | 3,040 | 3,050 | -1.13% | 20,300 | 182億2742万 | -0.88% | 79.03 | 0.7 |
| 11/07 | 3,080 | 3,090 | 3,075 | 3,085 | +0.16% | 6,300 | 184億3659万 | +0.26% | 79.94 | 0.71 |
| 11/06 | 3,090 | 3,090 | 3,065 | 3,080 | -0.48% | 10,300 | 184億671万 | +0.1% | 79.81 | 0.71 |
| 11/02 | 3,090 | 3,095 | 3,075 | 3,095 | -0.16% | 4,900 | 184億9635万 | +0.55% | 80.2 | 0.71 |
| 11/01 | 3,090 | 3,100 | 3,085 | 3,100 | 0% | 5,700 | 185億2623万 | +0.68% | 80.33 | 0.71 |
| 10/31 | 3,075 | 3,100 | 3,075 | 3,100 | +0.32% | 4,100 | 185億2623万 | +0.68% | 80.33 | 0.71 |
| 10/30 | 3,080 | 3,095 | 3,080 | 3,090 | +0.32% | 5,400 | 184億6647万 | +0.36% | 80.07 | 0.71 |
| 10/27 | 3,060 | 3,080 | 3,060 | 3,080 | +0.82% | 3,000 | 184億671万 | +0.03% | 79.81 | 0.71 |
| 10/26 | 3,070 | 3,070 | 3,055 | 3,055 | -0.49% | 3,200 | 182億5730万 | -0.81% | 79.16 | 0.7 |
| 10/25 | 3,070 | 3,070 | 3,060 | 3,070 | +0.16% | 4,000 | 183億4694万 | -0.39% | 79.55 | 0.7 |
| 10/24 | 3,080 | 3,080 | 3,055 | 3,065 | -0.49% | 4,700 | 183億1706万 | -0.62% | 79.42 | 0.7 |
| 10/23 | 3,060 | 3,080 | 3,060 | 3,080 | +0.33% | 3,400 | 184億671万 | -0.19% | 79.81 | 0.71 |
| 10/20 | 3,065 | 3,070 | 3,060 | 3,070 | +0.16% | 2,400 | 183億4694万 | -0.55% | 79.55 | 0.7 |
| 10/19 | 3,060 | 3,075 | 3,060 | 3,065 | 0% | 2,900 | 183億1706万 | -0.78% | 79.42 | 0.7 |
| 10/18 | 3,065 | 3,070 | 3,060 | 3,065 | 0% | 3,800 | 183億1706万 | -0.87% | 79.42 | 0.7 |
| 10/17 | 3,080 | 3,080 | 3,065 | 3,065 | -0.33% | 1,500 | 183億1706万 | -0.94% | 79.42 | 0.7 |
| 10/16 | 3,070 | 3,080 | 3,060 | 3,075 | +0.16% | 3,000 | 183億7683万 | -0.65% | 79.68 | 0.7 |
| 10/13 | 3,085 | 3,085 | 3,070 | 3,070 | -0.97% | 2,800 | 183億4694万 | -0.87% | 79.55 | 0.7 |
| 10/12 | 3,090 | 3,100 | 3,080 | 3,100 | +0.32% | 6,600 | 185億2623万 | 0% | 80.33 | 0.71 |
| 10/11 | 3,090 | 3,090 | 3,085 | 3,090 | -0.32% | 2,600 | 184億6647万 | -0.35% | 80.07 | 0.71 |
| 10/10 | 3,095 | 3,100 | 3,090 | 3,100 | 0% | 2,700 | 185億2623万 | -0.1% | 80.33 | 0.71 |
| 10/06 | 3,065 | 3,110 | 3,055 | 3,100 | +1.14% | 9,200 | 185億2623万 | -0.13% | 80.33 | 0.71 |
| 10/05 | 3,050 | 3,070 | 3,050 | 3,065 | +0.66% | 4,200 | 183億1706万 | -1.26% | 79.42 | 0.7 |
| 10/04 | 3,060 | 3,070 | 3,045 | 3,045 | -0.65% | 14,400 | 181億9754万 | -1.96% | 78.9 | 0.7 |
| 10/03 | 3,070 | 3,080 | 3,060 | 3,065 | +0.16% | 2,700 | 183億1706万 | -1.38% | 79.42 | 0.7 |
| 10/02 | 3,095 | 3,100 | 3,060 | 3,060 | -0.81% | 8,200 | 182億8718万 | -1.61% | 79.29 | 0.7 |
| 09/29 | 3,100 | 3,100 | 3,085 | 3,085 | -0.64% | 5,300 | 184億3659万 | -0.87% | 79.94 | 0.75 |
| 09/28 | 3,100 | 3,115 | 3,100 | 3,105 | -0.16% | 6,600 | 185億5611万 | -0.22% | 80.45 | 0.75 |
| 09/27 | 3,100 | 3,110 | 3,080 | 3,110 | +0.32% | 5,600 | 185億8599万 | -0.06% | 80.58 | 0.75 |
| 09/26 | 3,090 | 3,105 | 3,085 | 3,100 | 0% | 7,400 | 185億2623万 | -0.35% | 80.33 | 0.75 |
| 09/25 | 3,105 | 3,105 | 3,080 | 3,100 | +0.16% | 5,700 | 185億2623万 | -0.32% | 80.33 | 0.75 |
| 09/22 | 3,085 | 3,110 | 3,085 | 3,095 | +0.16% | 4,500 | 184億9635万 | -0.45% | 80.2 | 0.75 |
| 09/21 | 3,110 | 3,110 | 3,090 | 3,090 | -0.48% | 8,900 | 184億6647万 | -0.61% | 80.07 | 0.75 |
| 09/20 | 3,115 | 3,125 | 3,105 | 3,105 | -0.8% | 6,200 | 185億5611万 | -0.13% | 80.45 | 0.75 |
| 09/19 | 3,115 | 3,130 | 3,115 | 3,130 | +0.48% | 4,900 | 187億552万 | +0.71% | 81.1 | 0.76 |
| 09/15 | 3,115 | 3,120 | 3,110 | 3,115 | +0.16% | 4,300 | 186億1587万 | +0.26% | 80.71 | 0.75 |
| 09/14 | 3,120 | 3,120 | 3,110 | 3,110 | -0.48% | 3,400 | 185億8599万 | +0.1% | 80.58 | 0.75 |
| 09/13 | 3,125 | 3,130 | 3,110 | 3,125 | 0% | 8,200 | 186億7564万 | +0.61% | 80.97 | 0.76 |
| 09/12 | 3,110 | 3,130 | 3,110 | 3,125 | +0.48% | 1,700 | 186億7564万 | +0.68% | 80.97 | 0.76 |
| 09/11 | 3,110 | 3,115 | 3,100 | 3,110 | +0.16% | 2,700 | 185億8599万 | +0.26% | 80.58 | 0.75 |
| 09/08 | 3,110 | 3,120 | 3,105 | 3,105 | -0.48% | 6,500 | 185億5611万 | +0.16% | 80.45 | 0.75 |
| 09/07 | 3,125 | 3,135 | 3,110 | 3,120 | -0.64% | 10,200 | 186億4575万 | +0.71% | 80.84 | 0.75 |
