PER
2024/03/07～2024/07/31
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 |
| 07/31 | 3,715 | 3,835 | 3,685 | 3,835 | +2.68% | 118,400 | 445億7152万 | +1.83% | 20.78 | 5.09 |
| 07/30 | 3,715 | 3,770 | 3,670 | 3,735 | +0.4% | 274,400 | 434億929万 | -0.66% | 20.35 | 4.98 |
| 07/29 | 3,555 | 3,725 | 3,550 | 3,720 | +4.64% | 586,100 | 432億3495万 | -0.93% | 20.27 | 4.96 |
| 07/26 | 3,615 | 3,625 | 3,540 | 3,555 | -1.25% | 112,200 | 413億1727万 | -5.2% | 19.37 | 4.74 |
| 07/25 | 3,605 | 3,635 | 3,595 | 3,600 | -0.83% | 100,600 | 418億4028万 | -3.97% | 19.61 | 4.8 |
| 07/24 | 3,660 | 3,675 | 3,625 | 3,630 | -0.82% | 71,200 | 421億8894万 | -3.23% | 19.78 | 4.84 |
| 07/23 | 3,685 | 3,725 | 3,635 | 3,660 | -0.27% | 76,800 | 425億3761万 | -2.48% | 19.94 | 4.88 |
| 07/22 | 3,720 | 3,720 | 3,635 | 3,670 | -1.48% | 64,400 | 426億5384万 | -2.21% | 20 | 4.89 |
| 07/19 | 3,695 | 3,725 | 3,655 | 3,725 | +0.27% | 64,100 | 432億9306万 | -1.04% | 20.3 | 4.97 |
| 07/18 | 3,690 | 3,740 | 3,685 | 3,715 | +1.09% | 57,300 | 431億7684万 | -1.38% | 20.24 | 4.95 |
| 07/17 | 3,740 | 3,760 | 3,670 | 3,675 | -1.61% | 119,800 | 427億1195万 | -2.55% | 20.02 | 4.9 |
| 07/16 | 3,860 | 3,900 | 3,730 | 3,735 | -4.35% | 165,000 | 434億929万 | -1.19% | 20.35 | 4.98 |
| 07/12 | 3,820 | 3,935 | 3,820 | 3,905 | +2.36% | 76,200 | 453億8508万 | +3.42% | 21.28 | 5.21 |
| 07/11 | 3,910 | 3,915 | 3,815 | 3,815 | -2.3% | 89,600 | 443億3907万 | +1.22% | 20.79 | 5.09 |
| 07/10 | 3,915 | 3,980 | 3,875 | 3,905 | 0% | 72,800 | 453億8508万 | +3.69% | 21.28 | 5.21 |
| 07/09 | 3,960 | 4,010 | 3,885 | 3,905 | -0.26% | 96,400 | 453億8508万 | +3.88% | 21.28 | 5.21 |
| 07/08 | 4,000 | 4,020 | 3,915 | 3,915 | -1.14% | 78,700 | 455億130万 | +4.26% | 21.33 | 5.22 |
| 07/05 | 3,920 | 4,015 | 3,910 | 3,960 | +2.06% | 86,700 | 460億2430万 | +5.57% | 21.58 | 5.28 |
| 07/04 | 3,875 | 3,960 | 3,855 | 3,880 | +0.13% | 90,600 | 450億9452万 | +3.6% | 21.14 | 5.17 |
| 07/03 | 3,875 | 3,945 | 3,845 | 3,875 | -0.26% | 133,500 | 450億3641万 | +3.53% | 21.11 | 5.17 |
| 07/02 | 3,695 | 3,895 | 3,675 | 3,885 | +5% | 136,100 | 451億5263万 | +3.9% | 21.17 | 5.18 |
| 07/01 | 3,715 | 3,770 | 3,695 | 3,700 | -0.54% | 66,000 | 430億251万 | -0.96% | 20.16 | 4.93 |
| 06/28 | 3,750 | 3,755 | 3,690 | 3,720 | -1.46% | 78,800 | 432億3495万 | -0.67% | 20.27 | 4.96 |
| 06/27 | 3,690 | 3,780 | 3,670 | 3,775 | +3% | 105,200 | 438億7418万 | +0.67% | 20.57 | 5.03 |
| 06/26 | 3,680 | 3,690 | 3,610 | 3,665 | -0.14% | 94,700 | 425億9572万 | -2.4% | 19.97 | 4.89 |
| 06/25 | 3,675 | 3,750 | 3,625 | 3,670 | +1.24% | 146,700 | 426億5384万 | -2.5% | 20 | 4.89 |
| 06/24 | 3,610 | 3,705 | 3,575 | 3,625 | +1.4% | 124,100 | 421億3083万 | -3.97% | 19.75 | 4.83 |
| 06/21 | 3,525 | 3,655 | 3,510 | 3,575 | +0.7% | 115,600 | 415億4972万 | -5.65% | 19.48 | 4.77 |
| 06/20 | 3,615 | 3,630 | 3,550 | 3,550 | -2.34% | 81,100 | 412億5916万 | -6.7% | 19.34 | 4.73 |
| 06/19 | 3,675 | 3,690 | 3,605 | 3,635 | -1.09% | 56,400 | 422億4706万 | -4.82% | 19.8 | 4.85 |
| 06/18 | 3,710 | 3,720 | 3,620 | 3,675 | 0% | 85,400 | 427億1195万 | -3.95% | 20.02 | 4.9 |
| 06/17 | 3,890 | 3,895 | 3,650 | 3,675 | -6.49% | 188,100 | 427億1195万 | -4.1% | 20.02 | 4.9 |
| 06/14 | 3,805 | 3,930 | 3,775 | 3,930 | +3.42% | 72,300 | 456億7563万 | +2.37% | 21.41 | 5.24 |
| 06/13 | 3,830 | 3,905 | 3,760 | 3,800 | -0.91% | 115,200 | 441億6474万 | -1.04% | 20.7 | 5.07 |
| 06/12 | 3,920 | 3,925 | 3,790 | 3,835 | -1.41% | 100,900 | 445億7152万 | -0.31% | 20.89 | 5.11 |
| 06/11 | 3,800 | 4,000 | 3,765 | 3,890 | +6.72% | 317,400 | 452億1074万 | +1.01% | 21.19 | 5.19 |
| 06/10 | 3,870 | 3,935 | 3,615 | 3,645 | -2.02% | 312,600 | 423億6328万 | -5.45% | 19.86 | 4.86 |
| 06/07 | 3,715 | 3,750 | 3,685 | 3,720 | -0.67% | 87,600 | 432億3495万 | -3.85% | 20.27 | 4.96 |
| 06/06 | 3,770 | 3,770 | 3,695 | 3,745 | +0.27% | 64,200 | 435億2551万 | -3.43% | 20.4 | 4.99 |
| 06/05 | 3,800 | 3,815 | 3,735 | 3,735 | -1.84% | 61,000 | 434億929万 | -3.96% | 20.35 | 4.98 |
| 06/04 | 3,780 | 3,825 | 3,750 | 3,805 | +0.26% | 53,400 | 442億2285万 | -2.44% | 20.73 | 5.07 |
| 06/03 | 3,855 | 3,870 | 3,780 | 3,795 | -0.78% | 56,700 | 441億662万 | -2.89% | 20.68 | 5.06 |
| 05/31 | 3,850 | 3,875 | 3,790 | 3,825 | -0.13% | 67,100 | 444億5529万 | -2.4% | 20.84 | 5.1 |
| 05/30 | 3,760 | 3,860 | 3,760 | 3,830 | +1.32% | 59,900 | 445億1340万 | -2.52% | 20.87 | 5.11 |
| 05/29 | 3,805 | 3,860 | 3,760 | 3,780 | -0.79% | 63,400 | 439億3229万 | -4.01% | 20.59 | 5.04 |
| 05/28 | 3,925 | 3,945 | 3,805 | 3,810 | -2.43% | 59,400 | 442億8096万 | -3.45% | 20.76 | 5.08 |
| 05/27 | 3,865 | 3,915 | 3,855 | 3,905 | +1.17% | 32,800 | 453億8508万 | -1.29% | 21.28 | 5.21 |
| 05/24 | 3,845 | 3,930 | 3,820 | 3,860 | -0.9% | 37,200 | 448億6207万 | -2.5% | 21.03 | 5.15 |
| 05/23 | 3,895 | 3,915 | 3,855 | 3,895 | +0.39% | 46,700 | 452億6885万 | -1.86% | 21.22 | 5.19 |
| 05/22 | 3,965 | 3,975 | 3,880 | 3,880 | -2.02% | 59,300 | 450億9452万 | -2.56% | 21.14 | 5.17 |
| 05/21 | 4,000 | 4,035 | 3,960 | 3,960 | -0.25% | 47,100 | 460億2430万 | -0.88% | 21.58 | 5.28 |
| 05/20 | 3,995 | 4,080 | 3,970 | 3,970 | -0.13% | 89,300 | 461億4053万 | -0.9% | 21.63 | 5.29 |
| 05/17 | 3,865 | 4,025 | 3,865 | 3,975 | +2.19% | 105,200 | 461億9864万 | -1.12% | 21.66 | 5.3 |
| 05/16 | 3,880 | 3,920 | 3,825 | 3,890 | +1.97% | 97,500 | 452億1074万 | -3.57% | 21.19 | 5.19 |
| 05/15 | 3,870 | 3,870 | 3,790 | 3,815 | -0.13% | 54,000 | 443億3907万 | -5.85% | 20.79 | 5.09 |
| 05/14 | 3,835 | 3,860 | 3,795 | 3,820 | -0.78% | 56,100 | 443億9718万 | -6.37% | 20.81 | 5.09 |
| 05/13 | 3,930 | 3,960 | 3,845 | 3,850 | -3.14% | 69,700 | 447億4585万 | -6.3% | 20.98 | 5.13 |
| 05/10 | 3,960 | 3,975 | 3,895 | 3,975 | +0.38% | 53,600 | 461億9864万 | -3.85% | 21.66 | 5.3 |
| 05/09 | 3,950 | 4,025 | 3,910 | 3,960 | +0.51% | 48,400 | 460億2430万 | -4.69% | 21.58 | 5.28 |
| 05/08 | 3,950 | 3,990 | 3,930 | 3,940 | -1.25% | 37,600 | 457億9186万 | -5.74% | 21.47 | 5.25 |
| 05/07 | 4,000 | 4,015 | 3,920 | 3,990 | +0.13% | 60,800 | 463億7297万 | -5.27% | 21.74 | 5.32 |
| 05/02 | 4,000 | 4,040 | 3,910 | 3,985 | +1.01% | 69,100 | 463億1486万 | -6.06% | 21.71 | 5.31 |
| 05/01 | 4,010 | 4,015 | 3,935 | 3,945 | -2.11% | 54,500 | 458億4997万 | -7.76% | 21.49 | 5.26 |
| 04/30 | 4,015 | 4,040 | 3,975 | 4,030 | +0.62% | 45,300 | 468億3786万 | -6.5% | 21.96 | 5.51 |
| 04/26 | 4,045 | 4,045 | 3,960 | 4,005 | +0.13% | 43,900 | 465億4731万 | -7.72% | 21.82 | 5.48 |
| 04/25 | 4,075 | 4,075 | 3,990 | 4,000 | -2.2% | 65,400 | 464億8920万 | -8.55% | 21.79 | 5.47 |
| 04/24 | 4,100 | 4,115 | 4,025 | 4,090 | +0.49% | 53,300 | 475億3520万 | -7.02% | 22.28 | 5.59 |
| 04/23 | 4,090 | 4,115 | 4,035 | 4,070 | +0.25% | 74,600 | 473億276万 | -7.94% | 22.17 | 5.56 |
| 04/22 | 3,950 | 4,060 | 3,950 | 4,060 | +2.14% | 61,100 | 471億8653万 | -8.48% | 22.12 | 5.55 |
| 04/19 | 4,000 | 4,020 | 3,880 | 3,975 | -1.85% | 90,900 | 461億9864万 | -10.73% | 21.66 | 5.43 |
| 04/18 | 3,955 | 4,100 | 3,945 | 4,050 | +1.38% | 82,400 | 470億7031万 | -9.29% | 22.07 | 5.54 |
| 04/17 | 4,145 | 4,150 | 3,995 | 3,995 | -2.44% | 68,000 | 464億3108万 | -10.73% | 21.77 | 5.46 |
| 04/16 | 4,215 | 4,215 | 4,085 | 4,095 | -3.31% | 81,700 | 475億9331万 | -8.76% | 22.31 | 5.6 |
| 04/15 | 4,150 | 4,255 | 4,110 | 4,235 | +0.95% | 61,500 | 492億2044万 | -6.04% | 23.07 | 5.79 |
| 04/12 | 4,200 | 4,295 | 4,170 | 4,195 | -1.06% | 105,300 | 487億5554万 | -7.15% | 22.86 | 5.73 |
| 04/11 | 4,285 | 4,295 | 4,205 | 4,240 | -1.62% | 73,900 | 492億7855万 | -6.42% | 23.1 | 5.8 |
| 04/10 | 4,295 | 4,345 | 4,280 | 4,310 | -0.35% | 58,000 | 500億9211万 | -5.05% | 23.48 | 5.89 |
| 04/09 | 4,280 | 4,350 | 4,250 | 4,325 | -0.23% | 124,000 | 502億6644万 | -4.88% | 23.56 | 5.91 |
| 04/08 | 4,615 | 4,655 | 4,335 | 4,335 | -3.99% | 177,400 | 503億8267万 | -4.64% | 23.62 | 5.93 |
| 04/05 | 4,450 | 4,595 | 4,450 | 4,515 | -0.66% | 85,900 | 524億7468万 | -0.62% | 24.6 | 6.17 |
| 04/04 | 4,505 | 4,585 | 4,460 | 4,545 | +1.22% | 74,100 | 528億2335万 | +0.31% | 24.76 | 6.21 |
| 04/03 | 4,440 | 4,595 | 4,440 | 4,490 | -0.22% | 82,100 | 521億8412万 | -0.6% | 24.46 | 6.14 |
| 04/02 | 4,640 | 4,640 | 4,470 | 4,500 | -1.85% | 84,300 | 523億35万 | -0.11% | 24.52 | 6.15 |
| 04/01 | 4,740 | 4,740 | 4,565 | 4,585 | -3.37% | 126,000 | 532億8824万 | +2.07% | 24.98 | 6.27 |
| 03/29 | 4,725 | 4,770 | 4,685 | 4,745 | +0.42% | 80,100 | 551億4781万 | +6.08% | 25.85 | 6.49 |
| 03/28 | 4,830 | 4,855 | 4,700 | 4,725 | -3.08% | 105,900 | 549億1536万 | +6.28% | 25.74 | 6.46 |
| 03/27 | 4,800 | 4,930 | 4,765 | 4,875 | +2.42% | 124,100 | 566億5871万 | +10.29% | 26.56 | 6.66 |
| 03/26 | 4,800 | 4,880 | 4,730 | 4,760 | -0.63% | 85,500 | 553億2214万 | +8.45% | 25.93 | 6.51 |
| 03/25 | 4,900 | 4,950 | 4,785 | 4,790 | -0.93% | 187,800 | 556億7081万 | +9.99% | 26.1 | 6.55 |
| 03/22 | 4,625 | 4,835 | 4,590 | 4,835 | +4.54% | 169,400 | 561億9382万 | +12.08% | 26.34 | 6.61 |
| 03/21 | 4,645 | 4,740 | 4,595 | 4,625 | -0.64% | 155,500 | 537億5313万 | +8.19% | 25.2 | 6.32 |
| 03/19 | 4,505 | 4,655 | 4,495 | 4,655 | +4.96% | 261,100 | 541億180万 | +9.63% | 25.36 | 6.36 |
| 03/18 | 4,415 | 4,500 | 4,365 | 4,435 | -1.11% | 143,600 | 515億4490万 | +5.05% | 24.16 | 6.06 |
| 03/15 | 4,265 | 4,535 | 4,170 | 4,485 | +4.55% | 236,400 | 521億2601万 | +6.86% | 24.44 | 6.13 |
| 03/14 | 4,285 | 4,375 | 4,205 | 4,290 | -0.12% | 152,000 | 498億5966万 | +3% | 23.37 | 5.86 |
| 03/13 | 4,280 | 4,490 | 4,260 | 4,295 | -0.58% | 263,000 | 499億1777万 | +3.79% | 23.4 | 5.87 |
| 03/12 | 4,355 | 4,375 | 4,160 | 4,320 | -5.37% | 378,100 | 502億833万 | +5.03% | 23.54 | 5.91 |
| 03/11 | 4,580 | 4,710 | 4,315 | 4,565 | +1.22% | 703,900 | 530億5579万 | +11.59% | 24.87 | 6.24 |
| 03/08 | 4,550 | 4,570 | 4,400 | 4,510 | -0.22% | 242,700 | 524億1657万 | +11.06% | 24.57 | 6.17 |
| 03/07 | 4,480 | 4,585 | 4,480 | 4,520 | +1.57% | 136,200 | 525億3279万 | +12.1% | 24.63 | 6.18 |
