PER
2023/10/24～2024/03/22
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 |
| 03/22 | 3,005 | 3,025 | 3,005 | 3,010 | 0% | 5,500 | 1048億4900万 | -3.74% | 20.04 | 2.04 |
| 03/21 | 3,015 | 3,040 | 3,005 | 3,010 | +0.67% | 9,200 | 1048億4900万 | -3.93% | 20.04 | 2.04 |
| 03/19 | 3,040 | 3,040 | 2,989 | 2,990 | -1.81% | 19,600 | 1041億5233万 | -4.78% | 19.91 | 2.03 |
| 03/18 | 3,020 | 3,075 | 3,020 | 3,045 | +1.64% | 12,200 | 1060億6818万 | -3.33% | 20.28 | 2.06 |
| 03/15 | 3,020 | 3,030 | 2,996 | 2,996 | -0.96% | 5,800 | 1043億6133万 | -5.07% | 19.95 | 2.03 |
| 03/14 | 2,994 | 3,050 | 2,993 | 3,025 | +0.83% | 6,900 | 1053億7151万 | -4.48% | 20.14 | 2.05 |
| 03/13 | 3,060 | 3,060 | 3,000 | 3,000 | -1.32% | 11,200 | 1045億67万 | -5.63% | 19.98 | 2.03 |
| 03/12 | 3,000 | 3,040 | 2,980 | 3,040 | +1.16% | 11,300 | 1058億9401万 | -4.7% | 20.24 | 2.06 |
| 03/11 | 3,085 | 3,085 | 3,005 | 3,005 | -3.06% | 12,000 | 1046億7484万 | -5.92% | 20.01 | 2.04 |
| 03/08 | 3,015 | 3,110 | 3,015 | 3,100 | +2.99% | 14,000 | 1079億8402万 | -3.03% | 20.64 | 2.1 |
| 03/07 | 3,060 | 3,080 | 3,010 | 3,010 | -1.95% | 14,900 | 1048億4900万 | -5.85% | 20.04 | 2.04 |
| 03/06 | 3,000 | 3,070 | 2,978 | 3,070 | +1.99% | 16,700 | 1069億3902万 | -3.91% | 20.44 | 2.08 |
| 03/05 | 3,020 | 3,060 | 2,979 | 3,010 | -1.47% | 32,400 | 1048億4900万 | -5.61% | 20.04 | 2.04 |
| 03/04 | 3,090 | 3,155 | 3,045 | 3,055 | -1.93% | 25,300 | 1064億1651万 | -4.11% | 20.34 | 2.07 |
| 03/01 | 3,190 | 3,215 | 3,110 | 3,115 | -2.35% | 32,900 | 1085億653万 | -2.01% | 20.74 | 2.11 |
| 02/29 | 3,240 | 3,240 | 3,145 | 3,190 | -2.3% | 50,300 | 1111億1905万 | +0.6% | 15.42 | 2.16 |
| 02/28 | 3,355 | 3,355 | 3,230 | 3,265 | -7.51% | 123,100 | 1137億3156万 | +3.65% | 15.77 | 2.21 |
| 02/27 | 3,460 | 3,545 | 3,410 | 3,530 | +2.32% | 55,200 | 1229億6245万 | +12.96% | 17.05 | 2.39 |
| 02/26 | 3,295 | 3,470 | 3,285 | 3,450 | +5.5% | 53,900 | 1201億7577万 | +11.72% | 16.66 | 2.33 |
| 02/22 | 3,250 | 3,290 | 3,235 | 3,270 | +0.46% | 17,300 | 1139億573万 | +7.07% | 15.79 | 2.21 |
| 02/21 | 3,220 | 3,285 | 3,210 | 3,255 | +1.09% | 15,900 | 1133億8323万 | +7.6% | 15.72 | 2.2 |
| 02/20 | 3,285 | 3,305 | 3,205 | 3,220 | -1.68% | 23,200 | 1121億6405万 | +7.48% | 15.55 | 2.18 |
| 02/19 | 3,160 | 3,285 | 3,160 | 3,275 | +3.64% | 31,300 | 1140億7990万 | +10.31% | 15.82 | 2.22 |
| 02/16 | 3,065 | 3,195 | 3,050 | 3,160 | +2.6% | 25,600 | 1100億7404万 | +7.59% | 15.26 | 2.14 |
| 02/15 | 3,150 | 3,150 | 3,025 | 3,080 | -2.38% | 34,000 | 1072億8735万 | +5.84% | 14.88 | 2.08 |
| 02/14 | 3,140 | 3,185 | 3,135 | 3,155 | -1.1% | 16,300 | 1098億9987万 | +9.32% | 15.24 | 2.14 |
| 02/13 | 3,235 | 3,235 | 3,155 | 3,190 | -1.54% | 20,600 | 1111億1905万 | +11.62% | 15.41 | 2.16 |
| 02/09 | 3,220 | 3,275 | 3,210 | 3,240 | +1.25% | 22,000 | 1128億6072万 | +14.57% | 15.65 | 2.19 |
| 02/08 | 3,315 | 3,325 | 3,185 | 3,200 | -2.29% | 29,900 | 1114億6738万 | +14.45% | 15.46 | 2.17 |
| 02/07 | 3,325 | 3,350 | 3,250 | 3,275 | -1.5% | 29,200 | 1140億7990万 | +18.53% | 15.82 | 2.22 |
| 02/06 | 3,275 | 3,360 | 3,225 | 3,325 | +1.53% | 42,300 | 1158億2158万 | +21.88% | 16.06 | 2.25 |
| 02/05 | 3,200 | 3,295 | 3,175 | 3,275 | +4.63% | 54,000 | 1140億7990万 | +21.75% | 15.82 | 2.22 |
| 02/02 | 3,100 | 3,155 | 3,080 | 3,130 | +1.46% | 23,800 | 1090億2903万 | +17.98% | 15.12 | 2.12 |
| 02/01 | 3,120 | 3,140 | 3,055 | 3,085 | -0.32% | 29,800 | 1074億6152万 | +17.61% | 14.9 | 2.09 |
| 01/31 | 2,971 | 3,105 | 2,952 | 3,095 | +4.17% | 53,500 | 1078億986万 | +19.36% | 14.95 | 2.09 |
| 01/30 | 2,905 | 2,985 | 2,905 | 2,971 | +2.2% | 22,100 | 1034億9050万 | +15.92% | 14.35 | 2.01 |
| 01/29 | 2,926 | 2,926 | 2,890 | 2,907 | -0.65% | 23,500 | 1012億6115万 | +14.49% | 14.04 | 1.97 |
| 01/26 | 2,901 | 2,945 | 2,876 | 2,926 | +0.9% | 34,000 | 1019億2299万 | +16.2% | 14.13 | 1.98 |
| 01/25 | 2,909 | 2,961 | 2,871 | 2,900 | -0.31% | 54,500 | 1010億1731万 | +16.14% | 14.01 | 1.96 |
| 01/24 | 3,170 | 3,170 | 2,871 | 2,909 | +8.99% | 213,500 | 1013億3082万 | +17.54% | 14.05 | 1.97 |
| 01/23 | 2,727 | 2,727 | 2,653 | 2,669 | +1.56% | 32,500 | 929億7076万 | +8.76% | 12.89 | 1.81 |
| 01/22 | 2,619 | 2,635 | 2,608 | 2,628 | +0.34% | 10,300 | 915億4259万 | +7.62% | 12.69 | 1.78 |
| 01/19 | 2,600 | 2,634 | 2,578 | 2,619 | +1.47% | 22,200 | 912億2908万 | +7.73% | 12.65 | 1.77 |
| 01/18 | 2,558 | 2,585 | 2,558 | 2,581 | +0.9% | 10,800 | 899億541万 | +6.65% | 12.47 | 1.75 |
| 01/17 | 2,530 | 2,569 | 2,530 | 2,558 | +0.95% | 15,900 | 891億424万 | +6.1% | 12.35 | 1.73 |
| 01/16 | 2,531 | 2,537 | 2,518 | 2,534 | +0.24% | 7,700 | 882億6823万 | +5.5% | 12.24 | 1.71 |
| 01/15 | 2,499 | 2,538 | 2,499 | 2,528 | +1.69% | 21,900 | 880億5923万 | +5.6% | 12.21 | 1.71 |
| 01/12 | 2,477 | 2,490 | 2,475 | 2,486 | +0.28% | 15,400 | 865億9622万 | +4.15% | 12.01 | 1.68 |
| 01/11 | 2,478 | 2,479 | 2,471 | 2,479 | +0.08% | 10,500 | 863億5239万 | +4.12% | 11.97 | 1.68 |
| 01/10 | 2,478 | 2,478 | 2,468 | 2,477 | +0.41% | 8,600 | 862億8272万 | +4.29% | 11.96 | 1.68 |
| 01/09 | 2,470 | 2,480 | 2,458 | 2,467 | +1.27% | 13,800 | 859億3438万 | +4.14% | 11.92 | 1.67 |
| 01/05 | 2,434 | 2,450 | 2,434 | 2,436 | +0.29% | 10,300 | 848億5454万 | +3.05% | 11.77 | 1.65 |
| 01/04 | 2,388 | 2,429 | 2,386 | 2,429 | +1.59% | 20,600 | 846億1071万 | +2.92% | 11.73 | 1.64 |
| 2023 |
| 12/29 | 2,383 | 2,416 | 2,381 | 2,391 | +0.34% | 15,100 | 832億8703万 | +1.44% | 11.55 | 1.62 |
| 12/28 | 2,393 | 2,397 | 2,380 | 2,383 | +0.21% | 10,200 | 830億836万 | +1.19% | 11.51 | 1.61 |
| 12/27 | 2,367 | 2,385 | 2,367 | 2,378 | +0.38% | 8,500 | 828億3420万 | +1.06% | 11.49 | 1.61 |
| 12/26 | 2,378 | 2,390 | 2,368 | 2,369 | +0.25% | 8,200 | 825億2069万 | +0.77% | 11.44 | 1.6 |
| 12/25 | 2,333 | 2,368 | 2,331 | 2,363 | +0.9% | 11,600 | 823億1169万 | +0.55% | 11.41 | 1.6 |
| 12/22 | 2,355 | 2,355 | 2,339 | 2,342 | -0.59% | 9,100 | 815億8019万 | -0.26% | 11.31 | 1.59 |
| 12/21 | 2,365 | 2,368 | 2,356 | 2,356 | -0.51% | 5,100 | 820億6786万 | +0.38% | 11.38 | 1.59 |
| 12/20 | 2,384 | 2,385 | 2,368 | 2,368 | -0.55% | 6,000 | 824億8586万 | +0.98% | 11.44 | 1.6 |
| 12/19 | 2,398 | 2,399 | 2,377 | 2,381 | -0.13% | 8,700 | 829億3870万 | +1.67% | 11.5 | 1.61 |
| 12/18 | 2,370 | 2,387 | 2,370 | 2,384 | +0.68% | 8,400 | 830億4320万 | +1.88% | 11.51 | 1.61 |
| 12/15 | 2,376 | 2,377 | 2,362 | 2,368 | -0.34% | 7,000 | 824億8586万 | +1.33% | 11.44 | 1.6 |
| 12/14 | 2,375 | 2,380 | 2,361 | 2,376 | +0.34% | 7,300 | 827億6453万 | +1.8% | 11.48 | 1.61 |
| 12/13 | 2,352 | 2,369 | 2,352 | 2,368 | +0.72% | 6,900 | 824億8586万 | +1.54% | 11.44 | 1.6 |
| 12/12 | 2,350 | 2,352 | 2,347 | 2,351 | +0.21% | 2,900 | 818億9369万 | +0.86% | 11.35 | 1.59 |
| 12/11 | 2,363 | 2,363 | 2,345 | 2,346 | -0.09% | 10,100 | 817億1952万 | +0.64% | 11.33 | 1.59 |
| 12/08 | 2,343 | 2,349 | 2,343 | 2,348 | +0.21% | 4,100 | 817億8919万 | +0.77% | 11.34 | 1.59 |
| 12/07 | 2,343 | 2,348 | 2,341 | 2,343 | 0% | 3,200 | 816億1502万 | +0.56% | 11.32 | 1.59 |
| 12/06 | 2,339 | 2,343 | 2,339 | 2,343 | +0.3% | 7,100 | 816億1502万 | +0.6% | 11.32 | 1.59 |
| 12/05 | 2,339 | 2,341 | 2,332 | 2,336 | -0.21% | 4,400 | 813億7119万 | +0.39% | 11.28 | 1.58 |
| 12/04 | 2,343 | 2,345 | 2,340 | 2,341 | +0.13% | 3,100 | 815億4535万 | +0.64% | 11.31 | 1.58 |
| 12/01 | 2,329 | 2,340 | 2,329 | 2,338 | +0.34% | 7,000 | 814億4085万 | +0.6% | 11.29 | 1.58 |
| 11/30 | 2,332 | 2,342 | 2,330 | 2,330 | -0.6% | 8,600 | 811億6219万 | +0.26% | 11.25 | 1.68 |
| 11/29 | 2,343 | 2,344 | 2,336 | 2,344 | +0.43% | 3,500 | 816億4985万 | +0.9% | 11.31 | 1.69 |
| 11/28 | 2,345 | 2,346 | 2,332 | 2,334 | -0.89% | 10,500 | 813億152万 | +0.47% | 11.26 | 1.69 |
| 11/27 | 2,369 | 2,380 | 2,341 | 2,355 | +0.86% | 25,500 | 820億3302万 | +1.38% | 11.37 | 1.7 |
| 11/24 | 2,330 | 2,336 | 2,325 | 2,335 | -0.04% | 7,600 | 813億3635万 | +0.52% | 11.27 | 1.69 |
| 11/22 | 2,319 | 2,343 | 2,319 | 2,336 | +0.56% | 4,100 | 813億7119万 | +0.56% | 11.27 | 1.69 |
| 11/21 | 2,343 | 2,343 | 2,320 | 2,323 | -0.73% | 9,700 | 809億1835万 | +0.04% | 11.21 | 1.68 |
| 11/20 | 2,326 | 2,344 | 2,326 | 2,340 | +0.6% | 4,400 | 815億1052万 | +0.82% | 11.29 | 1.69 |
| 11/17 | 2,305 | 2,326 | 2,305 | 2,326 | +0.91% | 3,100 | 810億2285万 | +0.22% | 11.23 | 1.68 |
| 11/16 | 2,301 | 2,315 | 2,301 | 2,305 | +0.13% | 3,300 | 802億9135万 | -0.77% | 11.12 | 1.66 |
| 11/15 | 2,301 | 2,314 | 2,301 | 2,302 | -0.17% | 6,700 | 801億8685万 | -1.07% | 11.11 | 1.66 |
| 11/14 | 2,310 | 2,318 | 2,304 | 2,306 | -0.39% | 5,700 | 803億2618万 | -1.07% | 11.13 | 1.67 |
| 11/13 | 2,309 | 2,328 | 2,309 | 2,315 | +0.26% | 3,800 | 806億3968万 | -0.81% | 11.17 | 1.67 |
| 11/10 | 2,301 | 2,316 | 2,301 | 2,309 | +0.13% | 5,100 | 804億3068万 | -1.2% | 11.14 | 1.67 |
| 11/09 | 2,315 | 2,322 | 2,305 | 2,306 | -0.9% | 4,800 | 803億2618万 | -1.5% | 11.13 | 1.67 |
| 11/08 | 2,323 | 2,334 | 2,320 | 2,327 | -0.43% | 4,400 | 810億5768万 | -0.73% | 11.23 | 1.68 |
| 11/07 | 2,328 | 2,343 | 2,322 | 2,337 | -0.38% | 7,400 | 814億602万 | -0.43% | 11.28 | 1.69 |
| 11/06 | 2,335 | 2,346 | 2,330 | 2,346 | +0.43% | 6,100 | 817億1952万 | -0.17% | 11.32 | 1.69 |
| 11/02 | 2,344 | 2,344 | 2,326 | 2,336 | +0.04% | 2,500 | 813億7119万 | -0.64% | 11.27 | 1.69 |
| 11/01 | 2,321 | 2,342 | 2,321 | 2,335 | +0.65% | 7,400 | 813億3635万 | -0.76% | 11.27 | 1.69 |
| 10/31 | 2,316 | 2,337 | 2,304 | 2,320 | +0.74% | 4,700 | 808億1385万 | -1.49% | 11.2 | 1.68 |
| 10/30 | 2,298 | 2,305 | 2,296 | 2,303 | +0.13% | 3,600 | 802億2168万 | -2.29% | 11.11 | 1.66 |
| 10/27 | 2,311 | 2,314 | 2,295 | 2,300 | +0.22% | 3,600 | 801億1718万 | -2.54% | 11.1 | 1.66 |
| 10/26 | 2,300 | 2,325 | 2,279 | 2,295 | -1.5% | 12,600 | 799億4301万 | -2.88% | 11.08 | 1.66 |
| 10/25 | 2,319 | 2,335 | 2,319 | 2,330 | +0.56% | 2,500 | 811億6219万 | -1.52% | 11.24 | 1.68 |
| 10/24 | 2,326 | 2,328 | 2,310 | 2,317 | -0.69% | 3,600 | 807億935万 | -2.15% | 11.18 | 1.67 |
