PER
2023/09/27～2024/02/26
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 |
| 02/26 | 92 | 94 | 91 | 92 | -1.08% | 196,200 | 39億949万 | -8.91% | 19.53 | 1.39 |
| 02/22 | 92 | 93 | 90 | 93 | 0% | 371,900 | 39億5198万 | -8.82% | 19.74 | 1.41 |
| 02/21 | 91 | 93 | 90 | 93 | 0% | 370,700 | 39億5198万 | -8.82% | 19.74 | 1.41 |
| 02/20 | 94 | 95 | 90 | 93 | -1.06% | 558,600 | 39億5198万 | -9.71% | 19.74 | 1.41 |
| 02/19 | 88 | 96 | 88 | 94 | +8.05% | 1,074,200 | 39億9448万 | -9.62% | 19.95 | 1.42 |
| 02/16 | 78 | 89 | 76 | 87 | +6.1% | 1,592,300 | 36億9701万 | -16.35% | 18.47 | 1.32 |
| 02/15 | 94 | 95 | 81 | 82 | -22.64% | 3,366,600 | 34億8454万 | -21.9% | 17.41 | 1.24 |
| 02/14 | 108 | 112 | 104 | 106 | -2.75% | 776,800 | 45億441万 | 0% | 22.5 | 1.6 |
| 02/13 | 107 | 109 | 105 | 109 | +1.87% | 464,700 | 46億3189万 | +1.87% | 23.14 | 1.65 |
| 02/09 | 103 | 107 | 103 | 107 | +3.88% | 277,700 | 45億4690万 | 0% | 22.71 | 1.62 |
| 02/08 | 105 | 106 | 103 | 103 | -1.9% | 374,700 | 43億7693万 | -3.74% | 21.86 | 1.56 |
| 02/07 | 106 | 110 | 104 | 105 | -1.87% | 465,600 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 02/06 | 105 | 108 | 104 | 107 | +1.9% | 177,500 | 45億4690万 | -0.93% | 22.71 | 1.62 |
| 02/05 | 105 | 106 | 104 | 105 | 0% | 147,400 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 02/02 | 104 | 106 | 104 | 105 | 0% | 225,200 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 02/01 | 106 | 106 | 105 | 105 | -0.94% | 183,500 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 01/31 | 105 | 108 | 104 | 106 | -1.85% | 519,800 | 45億441万 | -2.75% | 22.5 | 1.6 |
| 01/30 | 106 | 108 | 103 | 108 | +3.85% | 229,800 | 45億8940万 | 0% | 22.93 | 1.64 |
| 01/29 | 105 | 106 | 104 | 104 | -0.95% | 140,800 | 44億1942万 | -3.7% | 22.08 | 1.57 |
| 01/26 | 106 | 106 | 103 | 105 | +0.96% | 254,000 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 01/25 | 104 | 106 | 104 | 104 | +0.97% | 142,000 | 44億1942万 | -3.7% | 22.08 | 1.57 |
| 01/24 | 104 | 105 | 103 | 103 | -2.83% | 227,900 | 43億7693万 | -4.63% | 21.86 | 1.56 |
| 01/23 | 106 | 107 | 104 | 106 | +0.95% | 432,500 | 45億441万 | -0.93% | 22.5 | 1.6 |
| 01/22 | 105 | 107 | 104 | 105 | +0.96% | 271,000 | 44億6192万 | -1.87% | 22.29 | 1.59 |
| 01/19 | 105 | 107 | 103 | 104 | -0.95% | 253,200 | 44億1942万 | -2.8% | 22.08 | 1.57 |
| 01/18 | 106 | 107 | 105 | 105 | 0% | 168,700 | 44億6192万 | -1.87% | 22.29 | 1.59 |
| 01/17 | 108 | 110 | 105 | 105 | -3.67% | 432,700 | 44億6192万 | -0.94% | 22.29 | 1.59 |
| 01/16 | 110 | 111 | 108 | 109 | -1.8% | 228,500 | 46億3189万 | +2.83% | 23.14 | 1.65 |
| 01/15 | 110 | 111 | 108 | 111 | +1.83% | 200,800 | 47億1688万 | +4.72% | 23.56 | 1.68 |
| 01/12 | 111 | 112 | 108 | 109 | -1.8% | 382,400 | 46億3189万 | +2.83% | 23.14 | 1.65 |
| 01/11 | 113 | 114 | 111 | 111 | -1.77% | 399,000 | 47億1688万 | +5.71% | 23.56 | 1.68 |
| 01/10 | 113 | 116 | 111 | 113 | -0.88% | 360,300 | 48億187万 | +7.62% | 23.99 | 1.71 |
| 01/09 | 112 | 114 | 111 | 114 | +2.7% | 212,900 | 48億4437万 | +8.57% | 24.2 | 1.73 |
| 01/05 | 117 | 117 | 111 | 111 | -4.31% | 491,900 | 47億1688万 | +6.73% | 23.56 | 1.68 |
| 01/04 | 115 | 119 | 113 | 116 | +2.65% | 546,700 | 49億2935万 | +11.54% | 24.62 | 1.76 |
| 2023 |
| 12/29 | 112 | 115 | 111 | 113 | -0.88% | 463,100 | 48億187万 | +8.65% | 23.99 | 1.71 |
| 12/28 | 108 | 114 | 107 | 114 | +5.56% | 545,800 | 48億4437万 | +9.62% | 24.2 | 1.73 |
| 12/27 | 102 | 110 | 102 | 108 | +4.85% | 898,900 | 45億8940万 | +3.85% | 22.93 | 1.64 |
| 12/26 | 107 | 109 | 103 | 103 | -6.36% | 874,900 | 43億7693万 | -0.96% | 21.86 | 1.56 |
| 12/25 | 116 | 117 | 108 | 110 | -6.78% | 2,165,400 | 46億7439万 | +5.77% | 23.35 | 1.67 |
| 12/22 | 100 | 132 | 100 | 118 | +18% | 10,269,800 | 50億1434万 | +12.38% | 25.05 | 1.79 |
| 12/21 | 101 | 102 | 99 | 100 | -1.96% | 136,600 | 42億4944万 | -4.76% | 21.23 | 1.51 |
| 12/20 | 102 | 103 | 100 | 102 | +0.99% | 198,700 | 43億3443万 | -2.86% | 21.65 | 1.54 |
| 12/19 | 99 | 101 | 98 | 101 | +3.06% | 276,000 | 42億9194万 | -5.61% | 21.44 | 1.53 |
| 12/18 | 101 | 101 | 98 | 98 | -1.01% | 197,200 | 41億6445万 | -9.26% | 20.8 | 1.48 |
| 12/15 | 99 | 100 | 98 | 99 | 0% | 231,500 | 42億695万 | -10% | 21.02 | 1.5 |
| 12/14 | 101 | 101 | 99 | 99 | -1% | 80,800 | 42億695万 | -10.81% | 21.02 | 1.5 |
| 12/13 | 99 | 101 | 98 | 100 | +2.04% | 188,000 | 42億4944万 | -11.5% | 21.23 | 1.51 |
| 12/12 | 101 | 101 | 98 | 98 | -2% | 287,500 | 41億6445万 | -14.78% | 20.8 | 1.48 |
| 12/11 | 101 | 102 | 100 | 100 | 0% | 122,900 | 42億4944万 | -13.79% | 21.23 | 1.51 |
| 12/08 | 100 | 102 | 99 | 100 | -0.99% | 201,500 | 42億4944万 | -14.53% | 21.23 | 1.51 |
| 12/07 | 103 | 103 | 100 | 101 | -1.94% | 211,200 | 42億9194万 | -13.68% | 21.44 | 1.53 |
| 12/06 | 101 | 106 | 101 | 103 | +1.98% | 306,800 | 43億7693万 | -12.71% | 21.86 | 1.56 |
| 12/05 | 101 | 103 | 99 | 101 | -0.98% | 281,700 | 42億9194万 | -14.41% | 21.44 | 1.53 |
| 12/04 | 107 | 107 | 101 | 102 | -1.92% | 270,800 | 43億3443万 | -14.29% | 21.65 | 1.54 |
| 12/01 | 104 | 105 | 102 | 104 | +0.97% | 142,900 | 44億1942万 | -12.61% | 22.08 | 1.57 |
| 11/30 | 104 | 107 | 103 | 103 | -1.9% | 244,100 | 43億7693万 | -14.17% | 21.86 | 1.56 |
| 11/29 | 106 | 107 | 105 | 105 | -2.78% | 268,900 | 44億6192万 | -13.22% | 22.29 | 1.59 |
| 11/28 | 109 | 110 | 106 | 108 | -0.92% | 352,400 | 45億8940万 | -10.74% | 22.93 | 1.64 |
| 11/27 | 111 | 113 | 108 | 109 | +0.93% | 405,300 | 46億3189万 | -10.66% | 23.14 | 1.65 |
| 11/24 | 95 | 113 | 94 | 108 | -5.26% | 3,743,200 | 45億8940万 | -11.48% | 22.93 | 1.64 |
| 11/22 | 114 | 117 | 114 | 114 | 0% | 259,600 | 48億4437万 | -7.32% | 24.2 | 1.73 |
| 11/21 | 114 | 116 | 113 | 114 | 0% | 183,000 | 48億4437万 | -7.32% | 24.2 | 1.73 |
| 11/20 | 115 | 115 | 113 | 114 | -1.72% | 403,800 | 48億4437万 | -7.32% | 24.2 | 1.73 |
| 11/17 | 117 | 117 | 115 | 116 | -0.85% | 280,300 | 49億2935万 | -5.69% | 24.62 | 1.76 |
| 11/16 | 117 | 120 | 116 | 117 | 0% | 523,200 | 49億7185万 | -5.65% | 24.84 | 1.77 |
| 11/15 | 119 | 121 | 113 | 117 | -18.18% | 2,086,100 | 49億7185万 | -5.65% | 24.84 | 1.77 |
| 11/14 | 140 | 144 | 137 | 143 | +3.62% | 586,000 | 60億7671万 | +15.32% | 30.36 | 2.17 |
| 11/13 | 136 | 143 | 135 | 138 | +1.47% | 445,600 | 58億6423万 | +12.2% | 29.29 | 2.09 |
| 11/10 | 135 | 138 | 133 | 136 | -0.73% | 405,700 | 57億7924万 | +11.48% | 28.87 | 2.06 |
| 11/09 | 136 | 139 | 132 | 137 | +1.48% | 461,700 | 58億2174万 | +13.22% | 29.08 | 2.07 |
| 11/08 | 138 | 140 | 134 | 135 | -3.57% | 768,700 | 57億3675万 | +11.57% | 28.66 | 2.04 |
| 11/07 | 130 | 144 | 130 | 140 | +9.38% | 1,634,200 | 59億4922万 | +16.67% | 29.72 | 2.12 |
| 11/06 | 126 | 133 | 126 | 128 | +3.23% | 698,400 | 54億3929万 | +6.67% | 27.17 | 1.94 |
| 11/02 | 118 | 126 | 117 | 124 | +5.98% | 519,900 | 52億6931万 | +4.2% | 26.32 | 1.88 |
| 11/01 | 113 | 118 | 112 | 117 | +3.54% | 359,400 | 49億7185万 | -2.5% | 24.84 | 1.77 |
| 10/31 | 112 | 113 | 109 | 113 | 0% | 346,900 | 48億187万 | -5.83% | 23.99 | 1.71 |
| 10/30 | 112 | 115 | 111 | 113 | -1.74% | 260,700 | 48億187万 | -5.83% | 23.99 | 1.71 |
| 10/27 | 114 | 115 | 111 | 115 | +0.88% | 402,000 | 48億8686万 | -4.96% | 24.41 | 1.74 |
| 10/26 | 117 | 118 | 114 | 114 | -4.2% | 508,600 | 48億4437万 | -5.79% | 24.2 | 1.73 |
| 10/25 | 120 | 120 | 118 | 119 | -0.83% | 366,900 | 50億5684万 | -1.65% | 25.26 | 1.8 |
| 10/24 | 120 | 122 | 112 | 120 | -0.83% | 951,900 | 50億9933万 | -1.64% | 25.47 | 1.82 |
| 10/23 | 121 | 122 | 119 | 121 | +0.83% | 412,500 | 51億4183万 | -0.82% | 25.69 | 1.83 |
| 10/20 | 124 | 127 | 120 | 120 | -2.44% | 715,700 | 50億9933万 | -1.64% | 25.47 | 1.82 |
| 10/19 | 122 | 125 | 121 | 123 | 0% | 307,300 | 52億2682万 | 0% | 26.11 | 1.86 |
| 10/18 | 120 | 126 | 120 | 123 | +3.36% | 538,800 | 52億2682万 | -0.81% | 26.11 | 1.86 |
| 10/17 | 118 | 121 | 118 | 119 | +2.59% | 354,400 | 50億5684万 | -4.03% | 25.26 | 1.8 |
| 10/16 | 118 | 119 | 116 | 116 | -2.52% | 331,300 | 49億2935万 | -7.2% | 24.62 | 1.76 |
| 10/13 | 122 | 122 | 119 | 119 | -2.46% | 228,700 | 50億5684万 | -5.56% | 25.26 | 1.8 |
| 10/12 | 122 | 123 | 121 | 122 | +0.83% | 149,700 | 51億8432万 | -3.94% | 25.9 | 1.85 |
| 10/11 | 122 | 123 | 121 | 121 | -0.82% | 130,500 | 51億4183万 | -5.47% | 25.69 | 1.83 |
| 10/10 | 120 | 124 | 119 | 122 | +1.67% | 250,500 | 51億8432万 | -5.43% | 25.9 | 1.85 |
| 10/06 | 120 | 121 | 119 | 120 | 0% | 197,300 | 50億9933万 | -6.98% | 25.47 | 1.82 |
| 10/05 | 118 | 123 | 118 | 120 | +3.45% | 596,400 | 50億9933万 | -7.69% | 25.47 | 1.82 |
| 10/04 | 118 | 120 | 116 | 116 | -3.33% | 642,600 | 49億2935万 | -11.45% | 24.62 | 1.76 |
| 10/03 | 123 | 123 | 120 | 120 | -2.44% | 479,100 | 50億9933万 | -9.77% | 25.47 | 1.82 |
| 10/02 | 125 | 133 | 123 | 123 | +0.82% | 939,600 | 52億2682万 | -8.21% | 26.11 | 1.86 |
| 09/29 | 126 | 127 | 122 | 122 | -2.4% | 361,300 | 51億8432万 | -9.63% | - | 1.53 |
| 09/28 | 126 | 130 | 125 | 125 | -1.57% | 459,500 | 53億1180万 | -8.09% | - | 1.57 |
| 09/27 | 127 | 130 | 125 | 127 | -0.78% | 355,500 | 53億9679万 | -6.62% | - | 1.6 |
