PER
2023/10/11～2024/03/08
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 |
| 03/08 | 3,240 | 3,300 | 3,240 | 3,285 | +2.02% | 102,800 | 1059億9946万 | +2.56% | 12.99 | 0.87 |
| 03/07 | 3,210 | 3,235 | 3,190 | 3,220 | +0.63% | 75,300 | 1039億206万 | +0.47% | 12.73 | 0.86 |
| 03/06 | 3,075 | 3,205 | 3,075 | 3,200 | +5.09% | 136,100 | 1032億5670万 | -0.28% | 12.65 | 0.85 |
| 03/05 | 3,060 | 3,070 | 3,035 | 3,045 | -1.3% | 38,700 | 982億5521万 | -5.26% | 12.04 | 0.81 |
| 03/04 | 3,070 | 3,100 | 3,055 | 3,085 | +0.49% | 85,300 | 995億4591万 | -4.31% | 12.2 | 0.82 |
| 03/01 | 3,125 | 3,130 | 3,050 | 3,070 | -1.76% | 69,700 | 990億6190万 | -5.04% | 12.14 | 0.82 |
| 02/29 | 3,150 | 3,185 | 3,115 | 3,125 | -1.11% | 68,100 | 1008億3662万 | -3.64% | 10.9 | 0.83 |
| 02/28 | 3,155 | 3,190 | 3,145 | 3,160 | -1.4% | 197,100 | 1019億6599万 | -2.89% | 11.02 | 0.84 |
| 02/27 | 3,190 | 3,215 | 3,170 | 3,205 | +0.47% | 440,800 | 1034億1804万 | -1.81% | 11.18 | 0.85 |
| 02/26 | 3,185 | 3,220 | 3,185 | 3,190 | +0.31% | 301,800 | 1029億3402万 | -2.42% | 11.12 | 0.85 |
| 02/22 | 3,195 | 3,205 | 3,175 | 3,180 | -0.47% | 218,300 | 1026億1135万 | -2.84% | 11.09 | 0.85 |
| 02/21 | 3,195 | 3,205 | 3,160 | 3,195 | 0% | 156,100 | 1030億9536万 | -2.41% | 11.14 | 0.85 |
| 02/20 | 3,210 | 3,220 | 3,195 | 3,195 | 0% | 60,000 | 1030億9536万 | -2.5% | 11.14 | 0.85 |
| 02/19 | 3,180 | 3,210 | 3,160 | 3,195 | +0.47% | 72,400 | 1030億9536万 | -2.65% | 11.14 | 0.85 |
| 02/16 | 3,180 | 3,205 | 3,155 | 3,180 | +0.63% | 73,800 | 1026億1135万 | -3.34% | 11.09 | 0.85 |
| 02/15 | 3,255 | 3,255 | 3,160 | 3,160 | -2.62% | 70,800 | 1019億6599万 | -4.24% | 11.02 | 0.84 |
| 02/14 | 3,270 | 3,290 | 3,235 | 3,245 | -1.67% | 48,600 | 1047億875万 | -1.96% | 11.31 | 0.86 |
| 02/13 | 3,270 | 3,310 | 3,235 | 3,300 | +1.85% | 77,700 | 1064億8347万 | -0.48% | 11.51 | 0.88 |
| 02/09 | 3,200 | 3,250 | 3,200 | 3,240 | +0.93% | 69,200 | 1045億4741万 | -2.35% | 11.3 | 0.86 |
| 02/08 | 3,220 | 3,230 | 3,180 | 3,210 | -0.62% | 66,100 | 1035億7938万 | -3.37% | 11.19 | 0.85 |
| 02/07 | 3,225 | 3,245 | 3,215 | 3,230 | -0.15% | 49,500 | 1042億2473万 | -2.86% | 11.26 | 0.86 |
| 02/06 | 3,280 | 3,280 | 3,225 | 3,235 | -1.37% | 54,200 | 1043億8607万 | -2.77% | 11.28 | 0.86 |
| 02/05 | 3,305 | 3,310 | 3,280 | 3,280 | -0.76% | 39,300 | 1058億3812万 | -1.5% | 11.44 | 0.87 |
| 02/02 | 3,375 | 3,375 | 3,305 | 3,305 | -1.2% | 38,700 | 1066億4481万 | -0.72% | 11.52 | 0.88 |
| 02/01 | 3,325 | 3,355 | 3,315 | 3,345 | +0.45% | 44,300 | 1079億3552万 | +0.51% | 11.66 | 0.89 |
| 01/31 | 3,310 | 3,335 | 3,305 | 3,330 | +0.15% | 24,300 | 1074億5151万 | +0.15% | 11.61 | 0.89 |
| 01/30 | 3,315 | 3,365 | 3,315 | 3,325 | +0.3% | 29,700 | 1072億9017万 | +0.09% | 11.59 | 0.89 |
| 01/29 | 3,305 | 3,340 | 3,290 | 3,315 | +0.45% | 29,000 | 1069億6749万 | -0.18% | 11.56 | 0.88 |
| 01/26 | 3,320 | 3,325 | 3,300 | 3,300 | -0.45% | 33,700 | 1064億8347万 | -0.57% | 11.51 | 0.88 |
| 01/25 | 3,325 | 3,330 | 3,295 | 3,315 | -0.15% | 27,700 | 1069億6749万 | -0.03% | 11.56 | 0.88 |
| 01/24 | 3,380 | 3,380 | 3,310 | 3,320 | -2.35% | 38,300 | 1071億2883万 | +0.18% | 11.58 | 0.88 |
| 01/23 | 3,400 | 3,435 | 3,395 | 3,400 | +0.15% | 38,900 | 1097億1025万 | +2.6% | 11.85 | 0.91 |
| 01/22 | 3,360 | 3,395 | 3,360 | 3,395 | +1.8% | 35,700 | 1095億4891万 | +2.6% | 11.84 | 0.9 |
| 01/19 | 3,285 | 3,340 | 3,285 | 3,335 | +1.52% | 48,700 | 1076億1284万 | +0.94% | 11.63 | 0.89 |
| 01/18 | 3,235 | 3,300 | 3,230 | 3,285 | +1.86% | 47,400 | 1059億9946万 | -0.51% | 11.45 | 0.87 |
| 01/17 | 3,255 | 3,280 | 3,225 | 3,225 | -0.92% | 52,000 | 1040億6340万 | -2.24% | 11.24 | 0.86 |
| 01/16 | 3,320 | 3,320 | 3,255 | 3,255 | -1.81% | 53,200 | 1050億3143万 | -1.3% | 11.35 | 0.87 |
| 01/15 | 3,275 | 3,325 | 3,225 | 3,315 | -2.64% | 86,300 | 1069億6749万 | +0.52% | 11.56 | 0.88 |
| 01/12 | 3,450 | 3,455 | 3,390 | 3,405 | -0.44% | 39,700 | 1098億7159万 | +3.37% | 11.87 | 0.91 |
| 01/11 | 3,450 | 3,470 | 3,420 | 3,420 | 0% | 43,000 | 1103億5560万 | +4.05% | 11.92 | 0.91 |
| 01/10 | 3,425 | 3,445 | 3,380 | 3,420 | +0.44% | 43,700 | 1103億5560万 | +4.3% | 11.92 | 0.91 |
| 01/09 | 3,340 | 3,405 | 3,340 | 3,405 | +2.1% | 38,400 | 1098億7159万 | +4.13% | 11.87 | 0.91 |
| 01/05 | 3,345 | 3,370 | 3,325 | 3,335 | 0% | 37,700 | 1076億1284万 | +2.24% | 11.63 | 0.89 |
| 01/04 | 3,295 | 3,335 | 3,275 | 3,335 | +1.21% | 24,000 | 1076億1284万 | +2.33% | 11.63 | 0.89 |
| 2023 |
| 12/29 | 3,285 | 3,305 | 3,280 | 3,295 | +0.61% | 33,600 | 1063億2214万 | +1.29% | 11.49 | 0.88 |
| 12/28 | 3,280 | 3,290 | 3,260 | 3,275 | -0.91% | 24,600 | 1056億7678万 | +0.83% | 11.42 | 0.87 |
| 12/27 | 3,295 | 3,310 | 3,265 | 3,305 | +1.38% | 36,600 | 1066億4481万 | +1.85% | 11.52 | 0.88 |
| 12/26 | 3,280 | 3,285 | 3,260 | 3,260 | -0.61% | 23,700 | 1051億9277万 | +0.59% | 11.37 | 0.87 |
| 12/25 | 3,305 | 3,310 | 3,275 | 3,280 | -0.15% | 12,300 | 1058億3812万 | +1.3% | 11.44 | 0.87 |
| 12/22 | 3,265 | 3,290 | 3,245 | 3,285 | +1.08% | 26,300 | 1059億9946万 | +1.42% | 11.45 | 0.87 |
| 12/21 | 3,280 | 3,290 | 3,250 | 3,250 | -1.22% | 25,100 | 1048億7009万 | +0.31% | 11.33 | 0.87 |
| 12/20 | 3,285 | 3,300 | 3,270 | 3,290 | +0.77% | 30,300 | 1061億6080万 | +1.45% | 11.47 | 0.88 |
| 12/19 | 3,255 | 3,265 | 3,230 | 3,265 | +1.08% | 35,100 | 1053億5410万 | +0.74% | 11.38 | 0.87 |
| 12/18 | 3,240 | 3,245 | 3,200 | 3,230 | -1.22% | 24,700 | 1042億2473万 | -0.31% | 11.26 | 0.86 |
| 12/15 | 3,300 | 3,305 | 3,245 | 3,270 | -1.06% | 60,100 | 1055億1544万 | +0.86% | 11.4 | 0.87 |
| 12/14 | 3,270 | 3,305 | 3,270 | 3,305 | +0.61% | 42,200 | 1066億4481万 | +2.01% | 11.52 | 0.88 |
| 12/13 | 3,275 | 3,305 | 3,265 | 3,285 | +0.31% | 32,400 | 1059億9946万 | +1.55% | 11.45 | 0.87 |
| 12/12 | 3,285 | 3,315 | 3,270 | 3,275 | +0.15% | 35,500 | 1056億7678万 | +1.33% | 11.42 | 0.87 |
| 12/11 | 3,280 | 3,285 | 3,235 | 3,270 | +1.87% | 40,300 | 1055億1544万 | +1.3% | 11.4 | 0.87 |
| 12/08 | 3,220 | 3,245 | 3,180 | 3,210 | 0% | 54,000 | 1035億7938万 | -0.47% | 11.19 | 0.85 |
| 12/07 | 3,230 | 3,240 | 3,200 | 3,210 | -1.53% | 32,500 | 1035億7938万 | -0.5% | 11.19 | 0.85 |
| 12/06 | 3,225 | 3,275 | 3,215 | 3,260 | +1.56% | 34,200 | 1051億9277万 | +1.12% | 11.37 | 0.87 |
| 12/05 | 3,220 | 3,255 | 3,210 | 3,210 | -0.31% | 37,300 | 1035億7938万 | -0.25% | 11.19 | 0.85 |
| 12/04 | 3,225 | 3,235 | 3,205 | 3,220 | -0.16% | 27,100 | 1039億206万 | +0.09% | 11.23 | 0.86 |
| 12/01 | 3,220 | 3,235 | 3,210 | 3,225 | +0.62% | 29,800 | 1040億6340万 | +0.4% | 11.24 | 0.86 |
| 11/30 | 3,205 | 3,220 | 3,180 | 3,205 | -0.16% | 58,000 | 1034億1804万 | -0.09% | 11.18 | 0.85 |
| 11/29 | 3,240 | 3,240 | 3,205 | 3,210 | -0.93% | 26,300 | 1035億7938万 | +0.22% | 11.19 | 0.85 |
| 11/28 | 3,220 | 3,250 | 3,205 | 3,240 | +1.25% | 24,000 | 1045億4741万 | +1.35% | 11.3 | 0.86 |
| 11/27 | 3,215 | 3,215 | 3,175 | 3,200 | +0.79% | 26,900 | 1032億5670万 | +0.25% | 11.16 | 0.85 |
| 11/24 | 3,200 | 3,210 | 3,170 | 3,175 | -0.78% | 43,000 | 1024億5001万 | -0.35% | 11.07 | 0.84 |
| 11/22 | 3,180 | 3,205 | 3,175 | 3,200 | +0.47% | 27,300 | 1032億5670万 | +0.5% | 11.16 | 0.85 |
| 11/21 | 3,185 | 3,205 | 3,170 | 3,185 | 0% | 23,500 | 1027億7269万 | +0.06% | 11.11 | 0.84 |
| 11/20 | 3,315 | 3,315 | 3,185 | 3,185 | -3.63% | 41,600 | 1027億7269万 | -0.03% | 11.11 | 0.84 |
| 11/17 | 3,340 | 3,340 | 3,285 | 3,305 | -0.45% | 29,100 | 1066億4481万 | +3.61% | 11.52 | 0.88 |
| 11/16 | 3,280 | 3,345 | 3,280 | 3,320 | 0% | 49,000 | 1071億2883万 | +4.21% | 11.58 | 0.88 |
| 11/15 | 3,255 | 3,340 | 3,240 | 3,320 | +2.63% | 52,200 | 1071億2883万 | +4.27% | 11.58 | 0.88 |
| 11/14 | 3,250 | 3,280 | 3,230 | 3,235 | -0.46% | 37,500 | 1043億8607万 | +1.57% | 11.28 | 0.86 |
| 11/13 | 3,275 | 3,290 | 3,245 | 3,250 | -0.76% | 46,000 | 1048億7009万 | +1.94% | 11.33 | 0.86 |
| 11/10 | 3,230 | 3,285 | 3,230 | 3,275 | +1.55% | 42,000 | 1056億7678万 | +2.7% | 11.42 | 0.87 |
| 11/09 | 3,190 | 3,235 | 3,170 | 3,225 | +1.1% | 29,600 | 1040億6340万 | +1.26% | 11.25 | 0.85 |
| 11/08 | 3,225 | 3,225 | 3,160 | 3,190 | 0% | 37,200 | 1029億3402万 | +0.09% | 11.12 | 0.84 |
| 11/07 | 3,180 | 3,250 | 3,175 | 3,190 | +0.31% | 32,800 | 1029億3402万 | -0.03% | 11.12 | 0.84 |
| 11/06 | 3,230 | 3,235 | 3,170 | 3,180 | -0.63% | 43,400 | 1026億1135万 | -0.53% | 11.09 | 0.84 |
| 11/02 | 3,230 | 3,255 | 3,200 | 3,200 | -0.93% | 44,600 | 1032億5670万 | -0.25% | 11.16 | 0.85 |
| 11/01 | 3,200 | 3,240 | 3,185 | 3,230 | +1.73% | 54,600 | 1042億2473万 | +0.25% | 11.26 | 0.86 |
| 10/31 | 3,080 | 3,175 | 3,075 | 3,175 | +2.75% | 49,500 | 1024億5001万 | -1.82% | 11.07 | 0.84 |
| 10/30 | 3,120 | 3,140 | 3,065 | 3,090 | -3.13% | 62,300 | 997億725万 | -4.84% | 10.77 | 0.82 |
| 10/27 | 3,140 | 3,195 | 3,115 | 3,190 | +2.9% | 38,800 | 1029億3402万 | -2.21% | 11.12 | 0.84 |
| 10/26 | 3,120 | 3,145 | 3,070 | 3,100 | -1.12% | 33,000 | 1000億2993万 | -5.26% | 10.81 | 0.82 |
| 10/25 | 3,095 | 3,165 | 3,070 | 3,135 | +2.45% | 42,000 | 1011億5930万 | -4.57% | 10.93 | 0.83 |
| 10/24 | 3,065 | 3,085 | 3,015 | 3,060 | 0% | 62,900 | 987億3922万 | -7.19% | 10.67 | 0.81 |
| 10/23 | 3,080 | 3,110 | 3,055 | 3,060 | -1.77% | 67,500 | 987億3922万 | -7.58% | 10.67 | 0.81 |
| 10/20 | 3,140 | 3,140 | 3,020 | 3,115 | +1.47% | 68,600 | 1005億1395万 | -6.32% | 10.86 | 0.82 |
| 10/19 | 3,050 | 3,090 | 3,035 | 3,070 | -1.29% | 32,700 | 990億6190万 | -8% | 10.7 | 0.81 |
| 10/18 | 3,155 | 3,155 | 3,090 | 3,110 | -1.89% | 32,800 | 1003億5261万 | -7.19% | 10.84 | 0.82 |
| 10/17 | 3,270 | 3,285 | 3,170 | 3,170 | -2.76% | 63,200 | 1022億8867万 | -5.68% | 11.05 | 0.84 |
| 10/16 | 3,260 | 3,280 | 3,205 | 3,260 | -0.76% | 75,800 | 1051億9277万 | -3.21% | 11.37 | 0.86 |
| 10/13 | 3,505 | 3,515 | 3,260 | 3,285 | +1.86% | 110,500 | 1059億9946万 | -2.61% | 11.45 | 0.87 |
| 10/12 | 3,265 | 3,265 | 3,180 | 3,225 | -1.23% | 36,300 | 1040億6340万 | -4.5% | 11.25 | 0.85 |
| 10/11 | 3,330 | 3,330 | 3,250 | 3,265 | -2.1% | 33,500 | 1053億5410万 | -3.52% | 11.38 | 0.86 |
