PER
2023/08/30～2024/02/13
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 |
| 02/13 | 3,400 | 3,420 | 3,365 | 3,380 | 0% | 2,800 | 71億476万 | +2.95% | 115.68 | 1.78 |
| 02/09 | 3,335 | 3,380 | 3,335 | 3,380 | +1.35% | 800 | 71億476万 | +3.11% | 115.68 | 1.78 |
| 02/08 | 3,335 | 3,340 | 3,330 | 3,335 | +0.6% | 1,500 | 70億1017万 | +1.99% | 114.14 | 1.75 |
| 02/07 | 3,315 | 3,345 | 3,310 | 3,315 | 0% | 800 | 69億6813万 | +1.62% | 113.46 | 1.74 |
| 02/06 | 3,320 | 3,325 | 3,310 | 3,315 | -0.15% | 1,100 | 69億6813万 | +1.87% | 113.46 | 1.74 |
| 02/05 | 3,310 | 3,365 | 3,300 | 3,320 | -0.3% | 3,600 | 69億7864万 | +2.28% | 113.63 | 1.75 |
| 02/02 | 3,305 | 3,330 | 3,305 | 3,330 | +0.91% | 1,500 | 69億9966万 | +2.75% | 113.97 | 1.75 |
| 02/01 | 3,290 | 3,300 | 3,280 | 3,300 | +0.61% | 600 | 69億3660万 | +1.95% | 112.94 | 1.74 |
| 01/31 | 3,285 | 3,285 | 3,280 | 3,280 | -0.15% | 300 | 68億9456万 | +1.49% | 112.26 | 1.72 |
| 01/30 | 3,275 | 3,285 | 3,260 | 3,285 | +1.55% | 800 | 69億507万 | +1.7% | 112.43 | 1.73 |
| 01/29 | 3,235 | 3,250 | 3,235 | 3,235 | 0% | 1,500 | 67億9997万 | +0.19% | 110.72 | 1.7 |
| 01/26 | 3,220 | 3,295 | 3,220 | 3,235 | +0.47% | 1,600 | 67億9997万 | +0.19% | 110.72 | 1.7 |
| 01/24 | 3,285 | 3,285 | 3,220 | 3,220 | -1.23% | 1,000 | 67億6844万 | -0.31% | 110.21 | 1.69 |
| 01/23 | 3,260 | 3,260 | 3,260 | 3,260 | +0.15% | 200 | 68億5252万 | +0.87% | 111.58 | 1.71 |
| 01/22 | 3,285 | 3,285 | 3,255 | 3,255 | 0% | 300 | 68億4201万 | +0.68% | 111.4 | 1.71 |
| 01/19 | 3,270 | 3,270 | 3,255 | 3,255 | -1.36% | 600 | 68億4201万 | +0.74% | 111.4 | 1.71 |
| 01/18 | 3,260 | 3,300 | 3,235 | 3,300 | +1.07% | 2,000 | 69億3660万 | +2.23% | 112.94 | 1.74 |
| 01/17 | 3,290 | 3,300 | 3,250 | 3,265 | +0.31% | 1,400 | 68億6303万 | +1.3% | 111.75 | 1.72 |
| 01/16 | 3,230 | 3,300 | 3,230 | 3,255 | +0.77% | 1,600 | 68億4201万 | +1.09% | 111.4 | 1.71 |
| 01/15 | 3,270 | 3,270 | 3,230 | 3,230 | -0.31% | 1,800 | 67億8946万 | +0.44% | 110.55 | 1.7 |
| 01/12 | 3,270 | 3,270 | 3,240 | 3,240 | -0.61% | 700 | 68億1048万 | +0.81% | 110.89 | 1.7 |
| 01/11 | 3,220 | 3,260 | 3,220 | 3,260 | -0.15% | 400 | 68億5252万 | +1.53% | 111.58 | 1.71 |
| 01/10 | 3,270 | 3,270 | 3,265 | 3,265 | 0% | 200 | 68億6303万 | +1.78% | 111.75 | 1.72 |
| 01/09 | 3,270 | 3,270 | 3,265 | 3,265 | -0.61% | 400 | 68億6303万 | +1.87% | 111.75 | 1.72 |
| 01/05 | 3,290 | 3,290 | 3,265 | 3,285 | +0.46% | 600 | 69億507万 | +2.66% | 112.43 | 1.73 |
| 01/04 | 3,185 | 3,270 | 3,185 | 3,270 | +2.67% | 1,700 | 68億7354万 | +2.35% | 111.92 | 1.72 |
| 2023 |
| 12/29 | 3,120 | 3,200 | 3,120 | 3,185 | +2.08% | 300 | 66億9487万 | -0.16% | 109.01 | 1.67 |
| 12/28 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 200 | 65億5824万 | -2.1% | 106.78 | 1.64 |
| 12/27 | 3,130 | 3,140 | 3,120 | 3,120 | +0.16% | 1,300 | 65億5824万 | -2.1% | 106.78 | 1.64 |
| 12/26 | 3,195 | 3,195 | 3,115 | 3,115 | -2.2% | 1,600 | 65億4773万 | -2.29% | 106.61 | 1.64 |
| 12/25 | 3,230 | 3,230 | 3,155 | 3,185 | -1.7% | 1,200 | 66億9487万 | -0.13% | 109.01 | 1.67 |
| 12/22 | 3,240 | 3,245 | 3,185 | 3,240 | +1.89% | 2,100 | 68億1048万 | +1.66% | 110.89 | 1.7 |
| 12/21 | 3,220 | 3,245 | 3,180 | 3,180 | -1.24% | 900 | 66億8436万 | -0.09% | 108.84 | 1.67 |
| 12/20 | 3,265 | 3,265 | 3,220 | 3,220 | -1.38% | 800 | 67億6844万 | +1.23% | 110.21 | 1.69 |
| 12/19 | 3,275 | 3,285 | 3,220 | 3,265 | +1.24% | 1,300 | 68億6303万 | +2.77% | 111.75 | 1.72 |
| 12/18 | 3,225 | 3,225 | 3,225 | 3,225 | -1.23% | 200 | 67億7895万 | +1.7% | 110.38 | 1.7 |
| 12/15 | 3,295 | 3,295 | 3,265 | 3,265 | -0.46% | 1,700 | 68億6303万 | +3.13% | 111.75 | 1.72 |
| 12/14 | 3,290 | 3,290 | 3,205 | 3,280 | -0.3% | 1,900 | 68億9456万 | +3.83% | 112.26 | 1.72 |
| 12/13 | 3,195 | 3,290 | 3,185 | 3,290 | +3.3% | 1,200 | 69億1558万 | +4.38% | 112.6 | 1.73 |
| 12/12 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 200 | 66億9487万 | +1.3% | 109.01 | 1.67 |
| 12/11 | 3,185 | 3,190 | 3,185 | 3,185 | 0% | 800 | 66億9487万 | +1.4% | 109.01 | 1.67 |
| 12/08 | 3,190 | 3,190 | 3,180 | 3,185 | +0.31% | 500 | 66億9487万 | +1.5% | 109.01 | 1.67 |
| 12/07 | 3,175 | 3,180 | 3,175 | 3,175 | 0% | 500 | 66億7385万 | +1.34% | 108.67 | 1.67 |
| 12/06 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 200 | 66億7385万 | +1.47% | 108.67 | 1.67 |
| 12/05 | 3,170 | 3,180 | 3,170 | 3,175 | +0.16% | 400 | 66億7385万 | +1.63% | 108.67 | 1.67 |
| 12/04 | 3,180 | 3,180 | 3,170 | 3,170 | -0.47% | 700 | 66億6334万 | +1.64% | 108.49 | 1.67 |
| 12/01 | 3,170 | 3,190 | 3,170 | 3,185 | 0% | 1,300 | 66億9487万 | +2.28% | 109.01 | 1.67 |
| 11/30 | 3,185 | 3,185 | 3,160 | 3,185 | +1.43% | 600 | 66億9487万 | +2.44% | 109.01 | 1.67 |
| 11/29 | 3,160 | 3,160 | 3,140 | 3,140 | -0.32% | 700 | 66億28万 | +1.09% | 107.47 | 1.65 |
| 11/28 | 3,150 | 3,150 | 3,140 | 3,150 | +0.32% | 500 | 66億2130万 | +1.48% | 107.81 | 1.66 |
| 11/27 | 3,140 | 3,140 | 3,140 | 3,140 | +0.48% | 800 | 66億28万 | +1.23% | 107.47 | 1.65 |
| 11/24 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 200 | 65億6875万 | +0.74% | 106.95 | 1.64 |
| 11/21 | 3,125 | 3,125 | 3,125 | 3,125 | -0.32% | 300 | 65億6875万 | +0.74% | 106.95 | 1.64 |
| 11/20 | 3,140 | 3,140 | 3,135 | 3,135 | 0% | 400 | 65億8977万 | +1.1% | 107.3 | 1.65 |
| 11/17 | 3,115 | 3,135 | 3,115 | 3,135 | -0.16% | 500 | 65億8977万 | +1.13% | 107.3 | 1.65 |
| 11/16 | 3,140 | 3,150 | 3,135 | 3,140 | +0.32% | 700 | 66億28万 | +1.29% | 107.47 | 1.65 |
| 11/15 | 3,130 | 3,135 | 3,130 | 3,130 | 0% | 800 | 65億7926万 | +0.97% | 107.13 | 1.65 |
| 11/14 | 3,130 | 3,130 | 3,110 | 3,130 | +0.16% | 700 | 65億7926万 | +0.97% | 107.13 | 1.65 |
| 11/13 | 3,120 | 3,125 | 3,120 | 3,125 | +0.16% | 400 | 65億6875万 | +0.87% | 106.95 | 1.64 |
| 11/10 | 3,090 | 3,120 | 3,090 | 3,120 | +0.81% | 200 | 65億5824万 | +0.74% | 106.78 | 1.64 |
| 11/09 | 3,085 | 3,095 | 3,085 | 3,095 | +0.16% | 400 | 65億569万 | 0% | 105.93 | 1.63 |
| 11/08 | 3,110 | 3,120 | 3,090 | 3,090 | -0.96% | 500 | 64億9518万 | -0.1% | 105.76 | 1.62 |
| 11/07 | 3,090 | 3,120 | 3,090 | 3,120 | +1.13% | 500 | 65億5824万 | +0.87% | 106.78 | 1.64 |
| 11/06 | 3,095 | 3,095 | 3,085 | 3,085 | -0.96% | 400 | 64億8467万 | -0.19% | 105.59 | 1.62 |
| 11/02 | 3,150 | 3,150 | 3,115 | 3,115 | +0.81% | 900 | 65億4773万 | +0.78% | 106.61 | 1.64 |
| 11/01 | 3,100 | 3,100 | 3,090 | 3,090 | +0.32% | 400 | 64億9518万 | +0.06% | 105.76 | 1.62 |
| 10/31 | 3,090 | 3,090 | 3,080 | 3,080 | +0.33% | 300 | 64億7416万 | -0.19% | 105.41 | 1.62 |
| 10/27 | 3,075 | 3,075 | 3,055 | 3,070 | +0.49% | 500 | 64億5314万 | -0.49% | 105.07 | 1.61 |
| 10/26 | 3,055 | 3,055 | 3,055 | 3,055 | +0.16% | 200 | 64億2161万 | -0.97% | 104.56 | 1.61 |
| 10/25 | 3,055 | 3,055 | 3,050 | 3,050 | +0.16% | 400 | 64億1110万 | -1.1% | 104.39 | 1.6 |
| 10/24 | 3,045 | 3,045 | 3,045 | 3,045 | -0.33% | 100 | 64億59万 | -1.23% | 104.22 | 1.6 |
| 10/23 | 3,050 | 3,055 | 3,050 | 3,055 | -1.29% | 900 | 64億2161万 | -0.91% | 104.56 | 1.61 |
| 10/20 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 100 | 65億569万 | +0.42% | 105.93 | 1.63 |
| 10/19 | 3,065 | 3,095 | 3,065 | 3,095 | -0.16% | 200 | 65億569万 | +0.49% | 105.93 | 1.63 |
| 10/17 | 3,100 | 3,100 | 3,100 | 3,100 | -1.12% | 300 | 65億1620万 | +0.75% | 106.1 | 1.63 |
| 10/16 | 3,135 | 3,135 | 3,135 | 3,135 | 0% | 600 | 65億8977万 | +1.98% | 107.3 | 1.65 |
| 10/13 | 3,105 | 3,135 | 3,105 | 3,135 | +0.8% | 300 | 65億8977万 | +2.12% | 107.3 | 1.65 |
| 10/10 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 300 | 65億3722万 | +1.44% | 106.44 | 1.64 |
| 10/04 | 3,130 | 3,130 | 3,110 | 3,110 | -0.64% | 200 | 65億3722万 | +1.57% | 106.44 | 1.64 |
| 10/03 | 3,130 | 3,130 | 3,130 | 3,130 | -0.16% | 100 | 65億7926万 | +2.32% | 107.13 | 1.65 |
| 10/02 | 3,130 | 3,135 | 3,130 | 3,135 | +0.32% | 400 | 65億8977万 | +2.62% | 107.3 | 1.65 |
| 09/29 | 3,095 | 3,125 | 3,095 | 3,125 | +1.46% | 200 | 65億6875万 | +2.39% | 106.95 | 1.71 |
| 09/28 | 3,100 | 3,100 | 3,080 | 3,080 | -0.48% | 200 | 64億7416万 | +1.05% | 105.41 | 1.68 |
| 09/27 | 3,090 | 3,095 | 3,090 | 3,095 | +0.65% | 300 | 65億569万 | +1.61% | 105.93 | 1.69 |
| 09/26 | 3,085 | 3,085 | 3,075 | 3,075 | +0.99% | 400 | 64億6365万 | +1.02% | 105.24 | 1.68 |
| 09/25 | 3,050 | 3,050 | 3,045 | 3,045 | -1.46% | 400 | 64億59万 | +0.1% | 104.22 | 1.66 |
| 09/21 | 3,075 | 3,090 | 3,075 | 3,090 | +0.49% | 300 | 64億9518万 | +1.61% | 105.76 | 1.69 |
| 09/20 | 3,085 | 3,085 | 3,075 | 3,075 | -0.16% | 400 | 64億6365万 | +1.22% | 105.24 | 1.68 |
| 09/19 | 3,080 | 3,080 | 3,080 | 3,080 | +0.98% | 800 | 64億7416万 | +1.45% | 105.41 | 1.68 |
| 09/15 | 3,040 | 3,050 | 3,040 | 3,050 | +0.49% | 300 | 64億1110万 | +0.53% | 104.39 | 1.67 |
| 09/14 | 3,040 | 3,040 | 3,035 | 3,035 | -0.98% | 400 | 63億7957万 | +0.03% | 103.87 | 1.66 |
| 09/13 | 3,065 | 3,065 | 3,065 | 3,065 | +0.49% | 300 | 64億4263万 | +1.06% | 104.9 | 1.67 |
| 09/12 | 3,045 | 3,050 | 3,045 | 3,050 | +0.49% | 300 | 64億1110万 | +0.66% | 104.39 | 1.67 |
| 09/11 | 3,040 | 3,040 | 3,035 | 3,035 | -0.16% | 200 | 63億7957万 | +0.2% | 103.87 | 1.66 |
| 09/08 | 3,035 | 3,040 | 3,035 | 3,040 | +0.33% | 200 | 63億9008万 | +0.36% | 104.05 | 1.66 |
| 09/05 | 3,030 | 3,030 | 3,025 | 3,030 | -0.16% | 400 | 63億6906万 | +0.07% | 103.7 | 1.65 |
| 09/04 | 3,040 | 3,040 | 3,035 | 3,035 | 0% | 300 | 63億7957万 | +0.23% | 103.87 | 1.66 |
| 09/01 | 3,035 | 3,035 | 3,035 | 3,035 | +0.17% | 200 | 63億7957万 | +0.23% | 103.87 | 1.66 |
| 08/31 | 3,030 | 3,030 | 3,030 | 3,030 | -0.16% | 100 | 63億6906万 | +0.13% | 103.7 | 1.65 |
| 08/30 | 3,020 | 3,035 | 3,020 | 3,035 | +0.5% | 700 | 63億7957万 | +0.33% | 103.87 | 1.66 |
