PER
2023/09/26～2024/02/22
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 |
| 02/22 | 8,500 | 8,662 | 8,302 | 8,521 | +5.52% | 1,154,200 | 5185億6575万 | +3.26% | 12.24 | 2.23 |
| 02/21 | 8,060 | 8,227 | 8,055 | 8,075 | -1.04% | 368,100 | 4914億2335万 | -2.04% | 11.6 | 2.12 |
| 02/20 | 8,130 | 8,329 | 8,076 | 8,160 | -0.1% | 607,400 | 4965億9623万 | -1.17% | 11.72 | 2.14 |
| 02/19 | 8,193 | 8,256 | 8,088 | 8,168 | -0.2% | 531,400 | 4970億8309万 | -1.2% | 11.73 | 2.14 |
| 02/16 | 8,499 | 8,554 | 8,180 | 8,184 | -2.05% | 1,102,100 | 4980億5681万 | -0.97% | 11.75 | 2.15 |
| 02/15 | 8,886 | 8,891 | 8,314 | 8,355 | -4.89% | 1,232,600 | 5084億6342万 | +1.13% | 12 | 2.19 |
| 02/14 | 8,490 | 8,822 | 8,479 | 8,785 | +3.05% | 1,090,500 | 5346億3210万 | +6.68% | 12.62 | 2.3 |
| 02/13 | 8,420 | 8,529 | 8,332 | 8,525 | +2.23% | 915,800 | 5188億918万 | +4.27% | 12.24 | 2.23 |
| 02/09 | 8,283 | 8,560 | 8,242 | 8,339 | -0.39% | 823,200 | 5074億8970万 | +2.7% | 11.97 | 2.19 |
| 02/08 | 8,170 | 8,466 | 8,129 | 8,372 | +3.81% | 1,091,700 | 5094億9800万 | +3.67% | 12.02 | 2.19 |
| 02/07 | 8,202 | 8,213 | 8,031 | 8,065 | -2.47% | 766,400 | 4908億1478万 | +0.32% | 11.58 | 2.11 |
| 02/06 | 8,065 | 8,279 | 8,054 | 8,269 | +2.61% | 954,700 | 5032億2969万 | +3.18% | 11.87 | 2.17 |
| 02/05 | 8,237 | 8,315 | 8,026 | 8,059 | -0.62% | 843,600 | 4904億4964万 | +0.89% | 11.57 | 2.11 |
| 02/02 | 7,787 | 8,210 | 7,740 | 8,109 | +4.63% | 1,544,300 | 4934億9251万 | +1.67% | 11.64 | 2.13 |
| 02/01 | 7,880 | 7,911 | 7,744 | 7,750 | -2.04% | 1,106,100 | 4716億4471万 | -2.59% | 11.13 | 2.03 |
| 01/31 | 7,767 | 8,005 | 7,636 | 7,911 | -0.08% | 1,950,100 | 4814億4274万 | -0.47% | 11.36 | 2.07 |
| 01/30 | 7,902 | 8,206 | 7,770 | 7,917 | -1.68% | 2,717,500 | 4818億789万 | -0.24% | 11.37 | 2.08 |
| 01/29 | 7,980 | 8,099 | 7,905 | 8,052 | +0.65% | 793,400 | 4900億2363万 | +1.54% | 11.56 | 2.11 |
| 01/26 | 8,197 | 8,238 | 7,985 | 8,000 | -4.16% | 760,400 | 4868億5905万 | +1.06% | 11.49 | 2.1 |
| 01/25 | 8,318 | 8,387 | 8,190 | 8,347 | +0.53% | 644,200 | 5079億7656万 | +5.67% | 11.99 | 2.19 |
| 01/24 | 8,433 | 8,468 | 8,263 | 8,303 | -1.67% | 692,100 | 5052億9884万 | +5.45% | 11.92 | 2.18 |
| 01/23 | 8,591 | 8,641 | 8,416 | 8,444 | -1.52% | 780,000 | 5138億7973万 | +7.62% | 12.13 | 2.21 |
| 01/22 | 8,630 | 8,698 | 8,430 | 8,574 | -0.23% | 941,200 | 5217億9119万 | +9.64% | 12.31 | 2.25 |
| 01/19 | 8,640 | 8,650 | 8,474 | 8,594 | +2.19% | 736,100 | 5230億834万 | +10.43% | 12.34 | 2.25 |
| 01/18 | 8,285 | 8,489 | 8,260 | 8,410 | +1.13% | 577,400 | 5118億1058万 | +8.63% | 12.08 | 2.2 |
| 01/17 | 8,599 | 8,745 | 8,298 | 8,316 | -1.24% | 1,077,500 | 5060億8998万 | +8% | 11.94 | 2.18 |
| 01/16 | 8,484 | 8,487 | 8,240 | 8,420 | +0.26% | 811,700 | 5124億1915万 | +9.91% | 12.09 | 2.21 |
| 01/15 | 8,088 | 8,408 | 8,077 | 8,398 | +3.62% | 871,600 | 5110億8029万 | +10.24% | 12.06 | 2.2 |
| 01/12 | 8,048 | 8,250 | 8,001 | 8,105 | -0.37% | 1,006,500 | 4932億4908万 | +7.07% | 11.64 | 2.12 |
| 01/11 | 7,800 | 8,149 | 7,770 | 8,135 | +5.86% | 1,553,000 | 4950億7480万 | +7.78% | 11.68 | 2.13 |
| 01/10 | 7,401 | 7,705 | 7,382 | 7,685 | +5.25% | 878,300 | 4676億8898万 | +2.1% | 11.04 | 2.01 |
| 01/09 | 7,337 | 7,430 | 7,196 | 7,302 | +2.53% | 733,600 | 4443億8060万 | -2.81% | 10.49 | 1.91 |
| 01/05 | 7,198 | 7,264 | 7,090 | 7,122 | -1.77% | 639,100 | 4334億2627万 | -5.08% | 10.23 | 1.87 |
| 01/04 | 7,168 | 7,295 | 7,107 | 7,250 | -2.51% | 722,400 | 4412億1601万 | -3.4% | 10.41 | 1.9 |
| 2023 |
| 12/29 | 7,400 | 7,500 | 7,334 | 7,437 | +0.04% | 537,000 | 4525億9634万 | -0.85% | 10.68 | 1.95 |
| 12/28 | 7,557 | 7,562 | 7,400 | 7,434 | -2.54% | 779,000 | 4524億1377万 | -0.8% | 10.68 | 1.95 |
| 12/27 | 7,826 | 7,863 | 7,590 | 7,628 | -1.7% | 843,900 | 4642億2010万 | +1.92% | 10.95 | 2 |
| 12/26 | 7,608 | 7,760 | 7,590 | 7,760 | +2% | 389,000 | 4722億5328万 | +3.98% | 11.14 | 2.03 |
| 12/25 | 7,510 | 7,610 | 7,420 | 7,608 | +0.77% | 351,000 | 4630億296万 | +2.46% | 10.93 | 1.99 |
| 12/22 | 7,654 | 7,683 | 7,468 | 7,550 | -0.8% | 485,900 | 4594億7323万 | +2.05% | 10.84 | 1.98 |
| 12/21 | 7,575 | 7,650 | 7,542 | 7,611 | -2.05% | 575,400 | 4631億8553万 | +3.28% | 10.93 | 2 |
| 12/20 | 7,759 | 7,811 | 7,650 | 7,770 | +0.91% | 589,000 | 4728億6185万 | +5.82% | 11.16 | 2.04 |
| 12/19 | 7,584 | 7,728 | 7,512 | 7,700 | +1.54% | 471,600 | 4686億184万 | +5.48% | 11.06 | 2.02 |
| 12/18 | 7,699 | 7,757 | 7,491 | 7,583 | -1.66% | 530,300 | 4614億8152万 | +4.59% | 10.89 | 1.99 |
| 12/15 | 7,590 | 7,835 | 7,580 | 7,711 | +1.43% | 793,800 | 4692億7127万 | +7.02% | 11.07 | 2.02 |
| 12/14 | 7,901 | 8,109 | 7,578 | 7,602 | -2.38% | 1,620,100 | 4626億3781万 | +6.22% | 10.92 | 1.99 |
| 12/13 | 7,699 | 7,850 | 7,689 | 7,787 | +2.12% | 622,600 | 4738億9643万 | +9.63% | 11.18 | 2.04 |
| 12/12 | 7,710 | 7,878 | 7,570 | 7,625 | +0.36% | 1,016,500 | 4640億3753万 | +8.22% | 10.95 | 2 |
| 12/11 | 7,468 | 7,690 | 7,443 | 7,598 | +3.36% | 748,300 | 4623億9438万 | +8.45% | 10.91 | 1.99 |
| 12/08 | 7,342 | 7,500 | 7,274 | 7,351 | +0.07% | 690,600 | 4473億6261万 | +5.68% | 10.56 | 1.93 |
| 12/07 | 7,250 | 7,433 | 7,230 | 7,346 | 0% | 461,800 | 4470億5832万 | +6.26% | 10.55 | 1.93 |
| 12/06 | 7,190 | 7,405 | 7,162 | 7,346 | +1.93% | 540,700 | 4470億5832万 | +7.08% | 10.55 | 1.93 |
| 12/05 | 7,489 | 7,510 | 7,190 | 7,207 | -4.68% | 901,100 | 4385億9915万 | +5.21% | 10.35 | 1.89 |
| 12/04 | 7,480 | 7,570 | 7,387 | 7,561 | -0.66% | 711,900 | 4601億4266万 | +10.44% | 10.86 | 1.98 |
| 12/01 | 7,285 | 7,635 | 7,261 | 7,611 | +4.07% | 1,027,300 | 4631億8553万 | +11.58% | 10.93 | 2 |
| 11/30 | 7,070 | 7,355 | 7,067 | 7,313 | +3.61% | 703,400 | 4450億5003万 | +7.51% | 10.5 | 1.92 |
| 11/29 | 7,099 | 7,196 | 7,058 | 7,058 | -1.69% | 426,800 | 4295億3140万 | +3.87% | 10.14 | 1.85 |
| 11/28 | 7,280 | 7,283 | 7,101 | 7,179 | +0.34% | 417,800 | 4368億9514万 | +5.64% | 10.31 | 1.88 |
| 11/27 | 7,293 | 7,305 | 7,139 | 7,155 | -1.34% | 404,300 | 4354億3456万 | +5.27% | 10.27 | 1.88 |
| 11/24 | 7,242 | 7,375 | 7,212 | 7,252 | +0.9% | 646,000 | 4413億3773万 | +6.68% | 10.41 | 1.9 |
| 11/22 | 7,110 | 7,230 | 7,065 | 7,187 | +1.08% | 691,200 | 4373億8200万 | +5.52% | 10.32 | 1.88 |
| 11/21 | 6,905 | 7,178 | 6,900 | 7,110 | +4.33% | 1,164,900 | 4326億9598万 | +4.19% | 10.21 | 1.86 |
| 11/20 | 6,952 | 7,033 | 6,810 | 6,815 | -1.47% | 573,500 | 4147億4305万 | -0.25% | 9.79 | 1.79 |
| 11/17 | 6,830 | 6,920 | 6,760 | 6,917 | +1.29% | 587,900 | 4209億5051万 | +0.76% | 9.93 | 1.81 |
| 11/16 | 6,850 | 7,017 | 6,745 | 6,829 | -1.74% | 902,000 | 4155億9506万 | -0.94% | 9.81 | 1.79 |
| 11/15 | 6,800 | 6,950 | 6,670 | 6,950 | +3.7% | 1,201,000 | 4229億5880万 | +0.52% | 9.98 | 1.82 |
| 11/14 | 6,481 | 6,745 | 6,472 | 6,702 | +3.79% | 813,200 | 4078億6617万 | -3.25% | 9.62 | 1.76 |
| 11/13 | 6,600 | 6,610 | 6,393 | 6,457 | -0.06% | 658,800 | 3929億5611万 | -6.91% | 9.27 | 1.69 |
| 11/10 | 6,480 | 6,526 | 6,418 | 6,461 | -0.57% | 594,400 | 3931億9954万 | -7% | 9.28 | 1.69 |
| 11/09 | 6,335 | 6,522 | 6,310 | 6,498 | +3.95% | 874,100 | 3954億5126万 | -6.5% | 9.33 | 1.7 |
| 11/08 | 6,435 | 6,501 | 6,232 | 6,251 | -2.04% | 1,116,500 | 3804億1949万 | -10.29% | 8.98 | 1.64 |
| 11/07 | 6,601 | 6,661 | 6,370 | 6,381 | -3.58% | 1,122,000 | 3883億3095万 | -8.87% | 9.16 | 1.67 |
| 11/06 | 6,635 | 6,741 | 6,604 | 6,618 | +4.38% | 1,577,900 | 4027億5415万 | -5.83% | 9.5 | 1.73 |
| 11/02 | 6,410 | 6,549 | 6,325 | 6,340 | +1.05% | 2,158,700 | 3858億3580万 | -10.06% | 9.1 | 1.66 |
| 11/01 | 6,067 | 6,288 | 6,040 | 6,274 | +4.13% | 1,982,800 | 3818億1921万 | -11.46% | 9.01 | 1.64 |
| 10/31 | 6,800 | 6,800 | 5,924 | 6,025 | -15.14% | 4,288,400 | 3666億6572万 | -15.41% | 8.65 | 1.58 |
| 10/30 | 7,130 | 7,190 | 7,020 | 7,100 | 0% | 736,000 | 4320億8741万 | -0.8% | 10.2 | 1.86 |
| 10/27 | 7,030 | 7,110 | 6,940 | 7,100 | +2.31% | 649,400 | 4320億8741万 | -0.71% | 10.2 | 1.86 |
| 10/26 | 6,990 | 7,040 | 6,910 | 6,940 | -2.8% | 678,700 | 4223億5023万 | -2.69% | 9.97 | 1.82 |
| 10/25 | 7,300 | 7,370 | 7,130 | 7,140 | +0.14% | 636,300 | 4345億2170万 | +0.31% | 10.25 | 1.87 |
| 10/24 | 7,170 | 7,190 | 6,850 | 7,130 | +0.42% | 625,300 | 4339億1313万 | +0.48% | 10.24 | 1.87 |
| 10/23 | 7,170 | 7,250 | 7,080 | 7,100 | -1.25% | 367,200 | 4320億8741万 | +0.42% | 10.2 | 1.86 |
| 10/20 | 7,080 | 7,280 | 7,040 | 7,190 | +0.14% | 600,000 | 4375億6457万 | +1.97% | 10.32 | 1.88 |
| 10/19 | 7,360 | 7,420 | 7,130 | 7,180 | -5.4% | 676,200 | 4369億5600万 | +2.19% | 10.31 | 1.88 |
| 10/18 | 7,500 | 7,620 | 7,410 | 7,590 | +1.2% | 475,200 | 4619億752万 | +8.26% | 10.9 | 1.99 |
| 10/17 | 7,550 | 7,630 | 7,440 | 7,500 | +2.46% | 525,100 | 4564億3036万 | +7.47% | 10.77 | 1.97 |
| 10/16 | 7,480 | 7,550 | 7,270 | 7,320 | -3.94% | 694,800 | 4454億7603万 | +5.31% | 10.51 | 1.92 |
| 10/13 | 7,580 | 7,810 | 7,570 | 7,620 | -0.39% | 809,000 | 4637億3325万 | +9.96% | 10.94 | 2 |
| 10/12 | 7,460 | 7,650 | 7,410 | 7,650 | +4.22% | 693,700 | 4655億5897万 | +10.76% | 10.99 | 2.01 |
| 10/11 | 7,340 | 7,510 | 7,280 | 7,340 | +1.1% | 646,400 | 4466億9318万 | +6.62% | 10.54 | 1.92 |
| 10/10 | 7,130 | 7,260 | 7,090 | 7,260 | +4.76% | 569,300 | 4418億2459万 | +5.72% | 10.43 | 1.9 |
| 10/06 | 6,800 | 7,020 | 6,790 | 6,930 | +2.82% | 514,800 | 4217億4165万 | +1.23% | 9.95 | 1.82 |
| 10/05 | 6,730 | 6,770 | 6,590 | 6,740 | +3.22% | 579,500 | 4101億7875万 | -1.49% | 9.68 | 1.77 |
| 10/04 | 6,740 | 6,780 | 6,450 | 6,530 | -5.91% | 1,009,900 | 3973億9870万 | -4.49% | 9.38 | 1.71 |
| 10/03 | 7,200 | 7,290 | 6,940 | 6,940 | -2.53% | 571,500 | 4223億5023万 | +1.61% | 9.97 | 1.82 |
| 10/02 | 7,100 | 7,370 | 7,050 | 7,120 | +1.28% | 586,600 | 4333億455万 | +4.63% | 10.22 | 1.87 |
| 09/29 | 7,100 | 7,140 | 7,020 | 7,030 | -1.4% | 466,400 | 4278億2739万 | +3.86% | 10.1 | 1.85 |
| 09/28 | 7,170 | 7,270 | 7,080 | 7,130 | -1.93% | 557,700 | 4339億1313万 | +5.82% | 10.24 | 1.87 |
| 09/27 | 7,100 | 7,300 | 6,970 | 7,270 | +1.11% | 785,700 | 4424億3316万 | +8.51% | 10.44 | 1.91 |
| 09/26 | 7,200 | 7,240 | 6,920 | 7,190 | +4.35% | 934,300 | 4375億6457万 | +8.01% | 10.32 | 1.89 |
