PER
2023/10/05～2024/03/21
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 |
| 03/21 | 3,645 | 3,645 | 3,640 | 3,645 | 0% | 600 | 83億6956万 | -0.74% | 38.86 | 1.43 |
| 03/19 | 3,640 | 3,645 | 3,620 | 3,645 | +0.14% | 1,400 | 83億6956万 | -0.79% | 38.86 | 1.43 |
| 03/18 | 3,565 | 3,640 | 3,565 | 3,640 | -3.06% | 5,100 | 83億5808万 | -0.93% | 38.8 | 1.43 |
| 03/15 | 3,740 | 3,755 | 3,710 | 3,755 | +0.67% | 3,500 | 86億2214万 | +2.09% | 40.03 | 1.47 |
| 03/14 | 3,715 | 3,730 | 3,715 | 3,730 | +0.4% | 1,300 | 85億6473万 | +1.41% | 39.76 | 1.46 |
| 03/13 | 3,725 | 3,740 | 3,715 | 3,715 | +0.13% | 2,100 | 85億3029万 | +1.01% | 39.6 | 1.46 |
| 03/12 | 3,690 | 3,710 | 3,635 | 3,710 | +0.54% | 3,500 | 85億1881万 | +0.87% | 39.55 | 1.45 |
| 03/11 | 3,700 | 3,710 | 3,690 | 3,690 | -0.4% | 1,500 | 84億7288万 | +0.33% | 39.34 | 1.45 |
| 03/08 | 3,705 | 3,715 | 3,700 | 3,705 | 0% | 900 | 85億733万 | +0.73% | 39.5 | 1.45 |
| 03/07 | 3,695 | 3,710 | 3,690 | 3,705 | +0.41% | 1,200 | 85億733万 | +0.76% | 39.5 | 1.45 |
| 03/06 | 3,690 | 3,690 | 3,675 | 3,690 | 0% | 1,300 | 84億7288万 | +0.41% | 39.34 | 1.45 |
| 03/05 | 3,655 | 3,690 | 3,650 | 3,690 | +0.96% | 1,100 | 84億7288万 | +0.46% | 39.34 | 1.45 |
| 03/04 | 3,645 | 3,660 | 3,645 | 3,655 | +0.41% | 2,800 | 83億9252万 | -0.44% | 38.96 | 1.43 |
| 03/01 | 3,645 | 3,650 | 3,635 | 3,640 | +0.41% | 2,500 | 83億5808万 | -0.87% | 38.8 | 1.43 |
| 02/29 | 3,650 | 3,650 | 3,625 | 3,625 | -0.14% | 1,700 | 83億2363万 | -1.28% | 38.64 | 1.42 |
| 02/28 | 3,635 | 3,635 | 3,620 | 3,630 | -0.14% | 1,600 | 83億3511万 | -1.2% | 38.7 | 1.42 |
| 02/27 | 3,630 | 3,640 | 3,630 | 3,635 | +0.14% | 400 | 83億4659万 | -1.06% | 38.75 | 1.43 |
| 02/26 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 83億3511万 | -1.22% | 38.7 | 1.42 |
| 02/22 | 3,650 | 3,650 | 3,600 | 3,630 | -0.41% | 2,700 | 83億3511万 | -1.22% | 38.7 | 1.42 |
| 02/21 | 3,650 | 3,650 | 3,645 | 3,645 | -0.14% | 700 | 83億6956万 | -0.79% | 38.86 | 1.43 |
| 02/20 | 3,690 | 3,690 | 3,650 | 3,650 | -0.41% | 1,800 | 83億8104万 | -0.63% | 38.91 | 1.43 |
| 02/19 | 3,725 | 3,725 | 3,660 | 3,665 | -0.54% | 1,600 | 84億1548万 | -0.19% | 39.07 | 1.44 |
| 02/16 | 3,685 | 3,685 | 3,685 | 3,685 | +0.27% | 200 | 84億6140万 | +0.41% | 39.28 | 1.45 |
| 02/15 | 3,705 | 3,705 | 3,675 | 3,675 | -0.81% | 300 | 84億3844万 | +0.22% | 39.18 | 1.44 |
| 02/14 | 3,705 | 3,730 | 3,705 | 3,705 | +0.14% | 700 | 85億733万 | +1.04% | 39.5 | 1.45 |
| 02/13 | 3,685 | 3,700 | 3,685 | 3,700 | +1.23% | 400 | 84億9585万 | +0.93% | 39.44 | 1.45 |
| 02/09 | 3,775 | 3,775 | 3,655 | 3,655 | -2.14% | 4,100 | 83億9252万 | -0.22% | 38.96 | 1.43 |
| 02/08 | 3,810 | 3,810 | 3,735 | 3,735 | -0.4% | 1,200 | 85億7621万 | +2.05% | 39.82 | 1.46 |
| 02/07 | 3,765 | 3,780 | 3,740 | 3,750 | +0.4% | 2,400 | 86億1066万 | +2.63% | 39.98 | 1.47 |
| 02/06 | 3,745 | 3,770 | 3,730 | 3,735 | +0.27% | 1,700 | 85億7621万 | +2.38% | 39.82 | 1.46 |
| 02/05 | 3,720 | 3,745 | 3,720 | 3,725 | +0.4% | 1,700 | 85億5325万 | +2.25% | 39.71 | 1.46 |
| 02/02 | 3,705 | 3,710 | 3,700 | 3,710 | +0.82% | 1,600 | 85億1881万 | +1.95% | 39.55 | 1.45 |
| 02/01 | 3,685 | 3,690 | 3,680 | 3,680 | 0% | 300 | 84億4992万 | +1.24% | 39.23 | 1.44 |
| 01/30 | 3,660 | 3,680 | 3,660 | 3,680 | +0.55% | 400 | 84億4992万 | +1.29% | 39.23 | 1.44 |
| 01/29 | 3,635 | 3,660 | 3,635 | 3,660 | +0.69% | 600 | 84億400万 | +0.85% | 39.02 | 1.44 |
| 01/26 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 300 | 83億4659万 | +0.22% | 38.75 | 1.43 |
| 01/25 | 3,655 | 3,655 | 3,650 | 3,650 | -0.27% | 200 | 83億8104万 | +0.69% | 38.91 | 1.43 |
| 01/23 | 3,655 | 3,670 | 3,655 | 3,660 | 0% | 400 | 84億400万 | +1.02% | 39.02 | 1.44 |
| 01/22 | 3,660 | 3,665 | 3,620 | 3,660 | 0% | 1,400 | 84億400万 | +1.08% | 39.02 | 1.44 |
| 01/19 | 3,650 | 3,660 | 3,650 | 3,660 | +0.41% | 500 | 84億400万 | +1.13% | 39.02 | 1.44 |
| 01/18 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 500 | 83億6956万 | +0.8% | 38.86 | 1.43 |
| 01/17 | 3,625 | 3,645 | 3,625 | 3,645 | +0.55% | 900 | 83億6956万 | +0.83% | 38.86 | 1.43 |
| 01/16 | 3,625 | 3,625 | 3,625 | 3,625 | +0.28% | 100 | 83億2363万 | +0.33% | 38.64 | 1.42 |
| 01/15 | 3,605 | 3,615 | 3,605 | 3,615 | -0.14% | 1,500 | 83億67万 | +0.08% | 38.54 | 1.42 |
| 01/12 | 3,600 | 3,620 | 3,600 | 3,620 | +0.14% | 1,500 | 83億1215万 | +0.22% | 38.59 | 1.42 |
| 01/11 | 3,650 | 3,650 | 3,610 | 3,615 | 0% | 1,000 | 83億67万 | +0.14% | 38.54 | 1.42 |
| 01/10 | 3,660 | 3,660 | 3,610 | 3,615 | +0.14% | 1,100 | 83億67万 | +0.17% | 38.54 | 1.42 |
| 01/09 | 3,685 | 3,685 | 3,585 | 3,610 | -2.04% | 4,700 | 82億8919万 | +0.06% | 38.48 | 1.42 |
| 01/05 | 3,685 | 3,695 | 3,685 | 3,685 | +0.14% | 500 | 84億6140万 | +2.16% | 39.28 | 1.45 |
| 01/04 | 3,690 | 3,690 | 3,640 | 3,680 | +1.52% | 800 | 84億4992万 | +2.11% | 39.23 | 1.44 |
| 2023 |
| 12/29 | 3,600 | 3,625 | 3,595 | 3,625 | +1.12% | 700 | 83億2363万 | +0.69% | 38.64 | 1.42 |
| 12/28 | 3,590 | 3,590 | 3,585 | 3,585 | -0.14% | 700 | 82億3179万 | -0.39% | 38.22 | 1.41 |
| 12/27 | 3,595 | 3,605 | 3,585 | 3,590 | -0.14% | 1,900 | 82億4327万 | -0.31% | 38.27 | 1.41 |
| 12/26 | 3,600 | 3,600 | 3,595 | 3,595 | -0.28% | 600 | 82億5475万 | -0.19% | 38.33 | 1.41 |
| 12/25 | 3,625 | 3,625 | 3,605 | 3,605 | -0.41% | 700 | 82億7771万 | +0.11% | 38.43 | 1.41 |
| 12/22 | 3,625 | 3,625 | 3,620 | 3,620 | +0.14% | 200 | 83億1215万 | +0.5% | 38.59 | 1.42 |
| 12/21 | 3,615 | 3,620 | 3,615 | 3,615 | -0.14% | 800 | 83億67万 | +0.28% | 38.54 | 1.42 |
| 12/20 | 3,615 | 3,620 | 3,605 | 3,620 | +0.56% | 600 | 83億1215万 | +0.33% | 38.59 | 1.42 |
| 12/19 | 3,610 | 3,610 | 3,600 | 3,600 | 0% | 400 | 82億6623万 | -0.3% | 38.38 | 1.41 |
| 12/18 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 400 | 82億6623万 | -0.41% | 38.38 | 1.41 |
| 12/15 | 3,590 | 3,595 | 3,590 | 3,590 | -0.42% | 900 | 82億4327万 | -0.77% | 38.27 | 1.41 |
| 12/14 | 3,605 | 3,605 | 3,600 | 3,605 | -0.14% | 600 | 82億7771万 | -0.47% | 38.43 | 1.41 |
| 12/13 | 3,610 | 3,610 | 3,610 | 3,610 | +0.42% | 100 | 82億8919万 | -0.41% | 38.48 | 1.42 |
| 12/12 | 3,615 | 3,615 | 3,590 | 3,595 | -0.14% | 1,000 | 82億5475万 | -0.94% | 38.33 | 1.41 |
| 12/11 | 3,600 | 3,600 | 3,600 | 3,600 | -0.14% | 100 | 82億6623万 | -0.88% | 38.38 | 1.41 |
| 12/08 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 200 | 82億7771万 | -0.85% | 38.43 | 1.41 |
| 12/07 | 3,600 | 3,610 | 3,600 | 3,605 | +0.14% | 600 | 82億7771万 | -0.96% | 38.43 | 1.41 |
| 12/06 | 3,600 | 3,605 | 3,600 | 3,600 | 0% | 600 | 82億6623万 | -1.18% | 38.38 | 1.41 |
| 12/05 | 3,585 | 3,600 | 3,585 | 3,600 | +0.42% | 1,200 | 82億6623万 | -1.29% | 38.38 | 1.41 |
| 12/04 | 3,600 | 3,600 | 3,585 | 3,585 | 0% | 1,700 | 82億3179万 | -1.83% | 38.22 | 1.41 |
| 12/01 | 3,600 | 3,600 | 3,585 | 3,585 | 0% | 1,100 | 82億3179万 | -1.97% | 38.22 | 1.41 |
| 11/30 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 300 | 82億3179万 | -2.1% | 38.22 | 1.41 |
| 11/29 | 3,610 | 3,610 | 3,585 | 3,585 | -0.69% | 500 | 82億3179万 | -2.26% | 38.22 | 1.41 |
| 11/28 | 3,605 | 3,620 | 3,605 | 3,610 | +0.84% | 500 | 82億8919万 | -1.77% | 38.48 | 1.42 |
| 11/27 | 3,615 | 3,615 | 3,580 | 3,580 | -0.83% | 3,300 | 82億2031万 | -2.74% | 38.17 | 1.4 |
| 11/24 | 3,605 | 3,610 | 3,605 | 3,610 | -0.28% | 400 | 82億8919万 | -2.11% | 38.48 | 1.42 |
| 11/22 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 200 | 83億1215万 | -2% | 38.59 | 1.42 |
| 11/21 | 3,620 | 3,620 | 3,620 | 3,620 | +0.98% | 200 | 83億1215万 | -2.14% | 38.59 | 1.42 |
| 11/20 | 3,595 | 3,620 | 3,570 | 3,585 | -0.97% | 1,000 | 82億3179万 | -3.21% | 38.22 | 1.41 |
| 11/17 | 3,695 | 3,695 | 3,550 | 3,620 | -1.9% | 3,800 | 83億1215万 | -2.48% | 38.59 | 1.42 |
| 11/15 | 3,690 | 3,690 | 3,690 | 3,690 | -0.14% | 100 | 84億7288万 | -0.78% | 39.34 | 1.45 |
| 11/14 | 3,680 | 3,695 | 3,680 | 3,695 | +0.14% | 200 | 84億8437万 | -0.73% | 39.39 | 1.45 |
| 11/13 | 3,690 | 3,690 | 3,690 | 3,690 | -0.14% | 200 | 84億7288万 | -0.86% | 39.34 | 1.45 |
| 11/10 | 3,695 | 3,695 | 3,670 | 3,695 | 0% | 400 | 84億8437万 | -0.78% | 39.39 | 1.45 |
| 11/08 | 3,695 | 3,695 | 3,695 | 3,695 | +0.41% | 200 | 84億8437万 | -0.81% | 39.39 | 1.45 |
| 11/07 | 3,685 | 3,685 | 3,680 | 3,680 | -0.27% | 600 | 84億4992万 | -1.31% | 39.23 | 1.44 |
| 11/06 | 3,690 | 3,700 | 3,690 | 3,690 | 0% | 1,000 | 84億7288万 | -1.18% | 39.34 | 1.45 |
| 11/02 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 300 | 84億7288万 | -1.47% | 39.34 | 1.45 |
| 11/01 | 3,725 | 3,725 | 3,690 | 3,690 | +0.14% | 800 | 84億7288万 | -1.7% | 39.34 | 1.45 |
| 10/30 | 3,685 | 3,685 | 3,685 | 3,685 | -0.67% | 300 | 84億6140万 | -2.1% | 39.28 | 1.45 |
| 10/26 | 3,710 | 3,710 | 3,710 | 3,710 | +0.68% | 100 | 85億1881万 | -1.7% | 39.55 | 1.45 |
| 10/25 | 3,720 | 3,720 | 3,685 | 3,685 | -0.41% | 400 | 84億6140万 | -2.62% | 39.28 | 1.45 |
| 10/23 | 3,720 | 3,720 | 3,700 | 3,700 | -0.54% | 200 | 84億9585万 | -2.45% | 39.44 | 1.45 |
| 10/19 | 3,710 | 3,720 | 3,710 | 3,720 | +0.4% | 200 | 85億4177万 | -2.18% | 39.66 | 1.46 |
| 10/17 | 3,720 | 3,720 | 3,705 | 3,705 | -0.4% | 400 | 85億733万 | -2.86% | 39.5 | 1.45 |
| 10/16 | 3,705 | 3,720 | 3,705 | 3,720 | 0% | 300 | 85億4177万 | -2.67% | 39.66 | 1.46 |
| 10/13 | 3,730 | 3,730 | 3,720 | 3,720 | -1.06% | 300 | 85億4177万 | -2.82% | 39.66 | 1.46 |
| 10/12 | 3,760 | 3,760 | 3,760 | 3,760 | -0.13% | 500 | 86億3362万 | -1.96% | 40.08 | 1.47 |
| 10/06 | 3,770 | 3,770 | 3,765 | 3,765 | +0.4% | 200 | 86億4510万 | -1.93% | 40.14 | 1.48 |
| 10/05 | 3,725 | 3,765 | 3,725 | 3,750 | -0.66% | 700 | 86億1066万 | -2.39% | 39.98 | 1.47 |
