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 | 374 | 425 | 333 | 351 | -14.81% | 13,756,900 | 132億2838万 | +18.98% | 132.21 | 8.39 |
| 03/07 | 355 | 412 | 344 | 412 | +24.1% | 23,472,800 | 155億2733万 | +45.07% | 155.19 | 9.85 |
| 03/06 | 356 | 362 | 312 | 332 | -12.63% | 11,876,200 | 125億1231万 | +22.96% | 125.06 | 7.94 |
| 03/05 | 395 | 505 | 355 | 380 | -12.64% | 27,413,300 | 143億2132万 | +46.15% | 143.14 | 9.09 |
| 03/04 | 435 | 435 | 435 | 435 | -18.69% | 164,200 | 163億9415万 | +75.4% | 163.85 | 10.4 |
| 03/01 | 735 | 735 | 535 | 535 | -15.75% | 3,892,400 | 201億6292万 | +128.63% | 201.52 | 12.79 |
| 02/29 | 635 | 635 | 635 | 635 | +18.69% | 500,000 | 239億3169万 | +195.35% | 239.19 | 15.18 |
| 02/28 | 513 | 535 | 487 | 535 | +17.58% | 6,679,700 | 201億6292万 | +177.2% | 201.52 | 12.79 |
| 02/27 | 423 | 455 | 396 | 455 | +21.33% | 20,960,800 | 171億4790万 | +161.49% | 171.39 | 10.88 |
| 02/26 | 330 | 375 | 330 | 375 | +27.12% | 7,909,600 | 141億3288万 | +135.85% | 141.25 | 8.97 |
| 02/22 | 271 | 298 | 263 | 295 | +17.53% | 12,240,900 | 111億1787万 | +100.68% | 111.12 | 7.05 |
| 02/21 | 251 | 260 | 232 | 251 | -3.83% | 5,579,500 | 94億5961万 | +81.88% | 94.54 | 6 |
| 02/20 | 284 | 316 | 260 | 261 | +6.97% | 19,185,400 | 98億3649万 | +99.24% | 98.31 | 6.24 |
| 02/19 | 228 | 244 | 226 | 244 | +25.77% | 10,928,600 | 91億9579万 | +98.37% | 91.91 | 5.83 |
| 02/16 | 211 | 224 | 185 | 194 | -15.65% | 7,750,200 | 73億1141万 | +67.24% | 73.07 | 4.64 |
| 02/15 | 230 | 244 | 215 | 230 | -3.36% | 8,598,800 | 86億6817万 | +107.21% | 86.63 | 5.5 |
| 02/14 | 242 | 276 | 226 | 238 | +13.33% | 26,441,100 | 89億6967万 | +126.67% | 89.65 | 5.69 |
| 02/13 | 180 | 215 | 174 | 210 | +16.67% | 19,513,500 | 79億1441万 | +114.29% | 79.1 | 5.02 |
| 02/09 | 217 | 243 | 174 | 180 | -6.74% | 36,948,000 | 67億8378万 | +95.65% | 67.8 | 4.3 |
| 02/08 | 148 | 193 | 146 | 193 | +34.97% | 32,133,200 | 72億7372万 | +119.32% | 72.7 | 4.61 |
| 02/07 | 145 | 151 | 137 | 143 | -7.14% | 12,583,400 | 53億8934万 | +72.29% | 53.86 | 3.42 |
| 02/06 | 147 | 180 | 142 | 154 | +8.45% | 46,104,700 | 58億390万 | +92.5% | 58.01 | 3.68 |
| 02/05 | 113 | 144 | 109 | 142 | +31.48% | 37,456,200 | 53億5165万 | +86.84% | 53.49 | 3.4 |
| 02/02 | 96 | 108 | 96 | 108 | +38.46% | 17,065,100 | 40億7027万 | +47.95% | 40.68 | 2.58 |
| 02/01 | 76 | 79 | 76 | 78 | +1.3% | 212,300 | 29億3964万 | +9.86% | 29.38 | 1.87 |
| 01/31 | 78 | 78 | 76 | 77 | 0% | 195,400 | 29億195万 | +8.45% | 29 | 1.84 |
| 01/30 | 82 | 82 | 77 | 77 | -4.94% | 804,200 | 29億195万 | +8.45% | 29 | 1.84 |
| 01/29 | 74 | 82 | 74 | 81 | +9.46% | 1,097,600 | 30億5270万 | +15.71% | 30.51 | 1.94 |
| 01/26 | 74 | 75 | 73 | 74 | 0% | 172,200 | 27億8889万 | +5.71% | 27.87 | 1.77 |
| 01/25 | 75 | 75 | 74 | 74 | -1.33% | 206,100 | 27億8889万 | +5.71% | 27.87 | 1.77 |
| 01/24 | 74 | 75 | 72 | 75 | +1.35% | 407,500 | 28億2657万 | +8.7% | 28.25 | 1.79 |
| 01/23 | 75 | 77 | 73 | 74 | -1.33% | 288,200 | 27億8889万 | +7.25% | 27.87 | 1.77 |
| 01/22 | 75 | 76 | 71 | 75 | -2.6% | 816,500 | 28億2657万 | +8.7% | 28.25 | 1.79 |
| 01/19 | 70 | 80 | 70 | 77 | +10% | 1,962,400 | 29億195万 | +11.59% | 29 | 1.84 |
| 01/18 | 68 | 70 | 67 | 70 | +2.94% | 318,000 | 26億3813万 | +2.94% | 26.37 | 1.67 |
| 01/17 | 69 | 69 | 68 | 68 | -1.45% | 159,900 | 25億6276万 | 0% | 25.61 | 1.63 |
| 01/16 | 70 | 70 | 69 | 69 | 0% | 64,600 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/15 | 70 | 70 | 68 | 69 | 0% | 116,900 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/12 | 70 | 70 | 69 | 69 | 0% | 98,700 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/11 | 69 | 70 | 68 | 69 | 0% | 135,600 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/10 | 68 | 70 | 68 | 69 | +1.47% | 177,900 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/09 | 68 | 69 | 67 | 68 | +1.49% | 78,300 | 25億6276万 | -1.45% | 25.61 | 1.63 |
| 01/05 | 68 | 69 | 67 | 67 | -2.9% | 128,000 | 25億2507万 | -2.9% | 25.24 | 1.6 |
| 01/04 | 67 | 69 | 67 | 69 | +1.47% | 72,100 | 26億45万 | 0% | 25.99 | 1.65 |
| 2023 |
| 12/29 | 66 | 68 | 66 | 68 | +1.49% | 59,700 | 25億6276万 | -1.45% | 22.55 | 1.63 |
| 12/28 | 66 | 68 | 65 | 67 | 0% | 196,700 | 25億2507万 | -2.9% | 22.22 | 1.6 |
| 12/27 | 67 | 68 | 66 | 67 | 0% | 344,000 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/26 | 68 | 68 | 67 | 67 | 0% | 77,500 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/25 | 67 | 68 | 67 | 67 | 0% | 129,400 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/22 | 67 | 68 | 67 | 67 | 0% | 75,500 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/21 | 67 | 68 | 67 | 67 | -1.47% | 95,200 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/20 | 69 | 69 | 67 | 68 | -1.45% | 111,600 | 25億6276万 | -2.86% | 22.55 | 1.63 |
| 12/19 | 68 | 69 | 68 | 69 | 0% | 244,900 | 26億45万 | -1.43% | 22.88 | 1.65 |
| 12/18 | 70 | 70 | 68 | 69 | -1.43% | 177,900 | 26億45万 | -2.82% | 22.88 | 1.65 |
| 12/15 | 69 | 70 | 69 | 70 | +1.45% | 113,300 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/14 | 70 | 70 | 68 | 69 | 0% | 152,400 | 26億45万 | -2.82% | 22.88 | 1.65 |
| 12/13 | 70 | 70 | 69 | 69 | -1.43% | 18,400 | 26億45万 | -2.82% | 22.88 | 1.65 |
| 12/12 | 70 | 70 | 69 | 70 | 0% | 195,000 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/11 | 70 | 70 | 69 | 70 | 0% | 46,700 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/08 | 70 | 70 | 69 | 70 | -2.78% | 146,600 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/07 | 71 | 72 | 70 | 72 | 0% | 100,300 | 27億1351万 | +1.41% | 23.88 | 1.72 |
| 12/06 | 70 | 72 | 69 | 72 | +2.86% | 119,200 | 27億1351万 | +1.41% | 23.88 | 1.72 |
| 12/05 | 71 | 71 | 69 | 70 | -1.41% | 63,000 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/04 | 70 | 71 | 69 | 71 | +1.43% | 41,500 | 26億7582万 | 0% | 23.55 | 1.7 |
| 12/01 | 70 | 70 | 69 | 70 | -1.41% | 133,900 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 11/30 | 71 | 72 | 70 | 71 | 0% | 77,500 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/29 | 70 | 72 | 70 | 71 | 0% | 87,000 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/28 | 71 | 71 | 70 | 71 | +1.43% | 99,100 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/27 | 72 | 72 | 70 | 70 | -1.41% | 51,200 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 11/24 | 71 | 73 | 71 | 71 | -1.39% | 158,800 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/22 | 72 | 73 | 71 | 72 | +1.41% | 156,900 | 27億1351万 | +1.41% | 23.88 | 1.72 |
| 11/21 | 70 | 72 | 70 | 71 | +1.43% | 104,400 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/20 | 69 | 71 | 69 | 70 | +1.45% | 71,500 | 26億3813万 | -2.78% | 23.22 | 1.67 |
| 11/17 | 70 | 71 | 69 | 69 | -2.82% | 154,200 | 26億45万 | -4.17% | 22.88 | 1.65 |
| 11/16 | 70 | 71 | 70 | 71 | 0% | 33,200 | 26億7582万 | -1.39% | 23.55 | 1.7 |
| 11/15 | 70 | 72 | 70 | 71 | +1.43% | 109,900 | 26億7582万 | -1.39% | 23.55 | 1.7 |
| 11/14 | 71 | 72 | 70 | 70 | -4.11% | 174,100 | 26億3813万 | -2.78% | 23.22 | 1.67 |
| 11/13 | 72 | 73 | 71 | 73 | +1.39% | 55,400 | 27億5120万 | +1.39% | 24.21 | 1.75 |
| 11/10 | 71 | 72 | 70 | 72 | 0% | 78,100 | 27億1351万 | -1.37% | 23.88 | 1.72 |
| 11/09 | 72 | 72 | 70 | 72 | +1.41% | 194,300 | 27億1351万 | -1.37% | 23.88 | 1.72 |
| 11/08 | 72 | 73 | 71 | 71 | -1.39% | 34,900 | 26億7582万 | -2.74% | 23.55 | 1.7 |
| 11/07 | 74 | 74 | 72 | 72 | -2.7% | 61,600 | 27億1351万 | -1.37% | 23.88 | 1.72 |
| 11/06 | 71 | 74 | 71 | 74 | +2.78% | 207,400 | 27億8889万 | +1.37% | 24.54 | 1.77 |
| 11/02 | 69 | 73 | 68 | 72 | +5.88% | 225,000 | 27億1351万 | -1.37% | 23.88 | 1.72 |
| 11/01 | 69 | 69 | 68 | 68 | 0% | 112,300 | 25億6276万 | -6.85% | 22.55 | 1.63 |
| 10/31 | 68 | 69 | 67 | 68 | -1.45% | 82,300 | 25億6276万 | -8.11% | 22.55 | 1.63 |
| 10/30 | 68 | 69 | 67 | 69 | 0% | 196,000 | 26億45万 | -6.76% | 22.88 | 1.65 |
| 10/27 | 69 | 70 | 68 | 69 | 0% | 87,900 | 26億45万 | -6.76% | 22.88 | 1.65 |
| 10/26 | 71 | 72 | 68 | 69 | -5.48% | 448,800 | 26億45万 | -8% | 22.88 | 1.65 |
| 10/25 | 73 | 73 | 72 | 73 | 0% | 54,300 | 27億5120万 | -2.67% | 24.21 | 1.75 |
| 10/24 | 72 | 73 | 71 | 73 | 0% | 48,400 | 27億5120万 | -2.67% | 24.21 | 1.75 |
| 10/23 | 73 | 74 | 72 | 73 | 0% | 89,800 | 27億5120万 | -2.67% | 24.21 | 1.75 |
| 10/20 | 73 | 74 | 72 | 73 | 0% | 52,200 | 27億5120万 | -3.95% | 24.21 | 1.75 |
| 10/19 | 73 | 74 | 73 | 73 | 0% | 56,400 | 27億5120万 | -3.95% | 24.21 | 1.75 |
| 10/18 | 75 | 75 | 73 | 73 | -2.67% | 197,700 | 27億5120万 | -3.95% | 24.21 | 1.75 |
| 10/17 | 75 | 75 | 74 | 75 | 0% | 33,300 | 28億2657万 | -1.32% | 24.87 | 1.79 |
| 10/16 | 75 | 77 | 74 | 75 | +1.35% | 209,700 | 28億2657万 | -1.32% | 24.87 | 1.79 |
| 10/13 | 76 | 76 | 74 | 74 | -1.33% | 26,000 | 27億8889万 | -2.63% | 24.54 | 1.77 |
| 10/12 | 76 | 76 | 75 | 75 | 0% | 29,700 | 28億2657万 | -1.32% | 24.87 | 1.79 |
| 10/11 | 75 | 76 | 75 | 75 | 0% | 111,500 | 28億2657万 | -1.32% | 24.87 | 1.79 |
