PER
2023/08/16～2024/01/12
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 |
| 01/12 | 3,425 | 3,465 | 3,395 | 3,430 | +0.15% | 112,900 | 474億6745万 | +6.69% | 12.28 | 1.22 |
| 01/11 | 3,385 | 3,440 | 3,385 | 3,425 | +1.93% | 193,500 | 473億9825万 | +6.9% | 12.27 | 1.22 |
| 01/10 | 3,395 | 3,395 | 3,340 | 3,360 | -0.3% | 143,000 | 464億9873万 | +5.2% | 12.03 | 1.2 |
| 01/09 | 3,345 | 3,370 | 3,330 | 3,370 | +2.12% | 163,400 | 466億3711万 | +5.74% | 12.07 | 1.2 |
| 01/05 | 3,285 | 3,325 | 3,280 | 3,300 | +1.38% | 142,400 | 456億6839万 | +3.77% | 11.82 | 1.18 |
| 01/04 | 3,245 | 3,270 | 3,205 | 3,255 | +1.72% | 147,400 | 450億4564万 | +2.42% | 11.66 | 1.16 |
| 2023 |
| 12/29 | 3,215 | 3,215 | 3,180 | 3,200 | 0% | 74,900 | 442億8450万 | +0.69% | 11.46 | 1.14 |
| 12/28 | 3,215 | 3,235 | 3,195 | 3,200 | 0% | 68,900 | 442億8450万 | +0.66% | 11.46 | 1.14 |
| 12/27 | 3,200 | 3,200 | 3,180 | 3,200 | 0% | 77,200 | 442億8450万 | +0.69% | 11.46 | 1.14 |
| 12/26 | 3,175 | 3,200 | 3,175 | 3,200 | +0.79% | 50,000 | 442億8450万 | +0.79% | 11.46 | 1.14 |
| 12/25 | 3,220 | 3,220 | 3,170 | 3,175 | -0.78% | 45,700 | 439億3853万 | +0.06% | 11.37 | 1.13 |
| 12/22 | 3,145 | 3,210 | 3,140 | 3,200 | +1.91% | 119,500 | 442億8450万 | +0.91% | 11.46 | 1.14 |
| 12/21 | 3,150 | 3,160 | 3,125 | 3,140 | -0.79% | 69,300 | 434億5417万 | -0.79% | 11.25 | 1.12 |
| 12/20 | 3,160 | 3,195 | 3,160 | 3,165 | +0.16% | 62,100 | 438億14万 | +0.09% | 11.34 | 1.13 |
| 12/19 | 3,140 | 3,165 | 3,120 | 3,160 | +0.48% | 50,500 | 437億3094万 | +0.06% | 11.32 | 1.13 |
| 12/18 | 3,160 | 3,165 | 3,105 | 3,145 | -0.63% | 61,000 | 435億2336万 | -0.32% | 11.26 | 1.12 |
| 12/15 | 3,160 | 3,190 | 3,160 | 3,165 | -0.16% | 78,700 | 438億14万 | +0.35% | 11.34 | 1.13 |
| 12/14 | 3,185 | 3,200 | 3,150 | 3,170 | -0.16% | 63,700 | 438億6933万 | +0.57% | 11.35 | 1.13 |
| 12/13 | 3,175 | 3,180 | 3,150 | 3,175 | +0.32% | 69,400 | 439億3853万 | +0.89% | 11.37 | 1.13 |
| 12/12 | 3,185 | 3,200 | 3,160 | 3,165 | -0.47% | 52,300 | 438億14万 | +0.64% | 11.34 | 1.13 |
| 12/11 | 3,170 | 3,180 | 3,130 | 3,180 | +2.42% | 122,900 | 440億772万 | +1.24% | 11.39 | 1.13 |
| 12/08 | 3,160 | 3,180 | 3,090 | 3,105 | -2.2% | 147,300 | 429億6980万 | -0.93% | 11.12 | 1.11 |
| 12/07 | 3,155 | 3,175 | 3,140 | 3,175 | 0% | 56,000 | 439億3853万 | +1.41% | 11.37 | 1.13 |
| 12/06 | 3,140 | 3,180 | 3,135 | 3,175 | +1.28% | 76,100 | 439億3853万 | +1.57% | 11.37 | 1.13 |
| 12/05 | 3,170 | 3,180 | 3,135 | 3,135 | -0.95% | 100,900 | 433億8497万 | +0.48% | 11.23 | 1.12 |
| 12/04 | 3,165 | 3,190 | 3,140 | 3,165 | -0.31% | 83,200 | 438億14万 | +1.51% | 11.34 | 1.13 |
| 12/01 | 3,180 | 3,185 | 3,155 | 3,175 | -0.31% | 70,000 | 439億3853万 | +2.02% | 11.37 | 1.13 |
| 11/30 | 3,205 | 3,205 | 3,155 | 3,185 | -0.47% | 88,600 | 440億7692万 | +2.41% | 11.41 | 1.14 |
| 11/29 | 3,235 | 3,255 | 3,200 | 3,200 | -1.23% | 60,800 | 442億8450万 | +3.06% | 11.46 | 1.14 |
| 11/28 | 3,270 | 3,280 | 3,210 | 3,240 | -0.77% | 86,500 | 448億3806万 | +4.55% | 11.6 | 1.16 |
| 11/27 | 3,255 | 3,305 | 3,230 | 3,265 | +1.4% | 109,200 | 451億8403万 | +5.6% | 11.69 | 1.16 |
| 11/24 | 3,200 | 3,255 | 3,195 | 3,220 | +1.42% | 109,600 | 445億6128万 | +4.44% | 11.53 | 1.15 |
| 11/22 | 3,115 | 3,190 | 3,115 | 3,175 | +1.6% | 134,200 | 439億3853万 | +3.15% | 11.37 | 1.13 |
| 11/21 | 3,135 | 3,145 | 3,100 | 3,125 | -0.32% | 69,600 | 432億4658万 | +1.73% | 11.19 | 1.11 |
| 11/20 | 3,120 | 3,155 | 3,105 | 3,135 | 0% | 115,900 | 433億8497万 | +2.25% | 11.23 | 1.12 |
| 11/17 | 3,055 | 3,135 | 3,045 | 3,135 | +2.96% | 183,800 | 433億8497万 | +2.38% | 11.23 | 1.12 |
| 11/16 | 3,065 | 3,065 | 3,020 | 3,045 | -0.49% | 107,000 | 421億3947万 | -0.43% | 10.91 | 1.09 |
| 11/15 | 3,085 | 3,095 | 3,045 | 3,060 | -0.49% | 100,800 | 423億4705万 | +0.1% | 10.96 | 1.09 |
| 11/14 | 3,105 | 3,105 | 3,070 | 3,075 | -0.49% | 66,900 | 425億5464万 | +0.56% | 11.01 | 1.1 |
| 11/13 | 3,110 | 3,120 | 3,070 | 3,090 | -0.8% | 123,200 | 427億6222万 | +1.11% | 11.07 | 1.1 |
| 11/10 | 3,000 | 3,125 | 2,966 | 3,115 | +0.32% | 443,500 | 431億819万 | +1.96% | 11.16 | 1.11 |
| 11/09 | 3,060 | 3,120 | 3,030 | 3,105 | +1.8% | 146,400 | 429億6980万 | +1.94% | 11.12 | 1.11 |
| 11/08 | 3,125 | 3,135 | 3,030 | 3,050 | -2.87% | 189,900 | 422億866万 | +0.33% | 10.92 | 1.09 |
| 11/07 | 3,070 | 3,180 | 3,070 | 3,140 | +2.45% | 280,000 | 434億5417万 | +3.32% | 11.25 | 1.12 |
| 11/06 | 3,110 | 3,110 | 3,040 | 3,065 | +2% | 264,600 | 424億1625万 | +0.99% | 10.98 | 1.09 |
| 11/02 | 3,050 | 3,065 | 2,990 | 3,005 | -0.83% | 136,300 | 415億8591万 | -0.89% | 10.76 | 1.07 |
| 11/01 | 3,065 | 3,065 | 3,010 | 3,030 | -0.16% | 100,900 | 419億3189万 | -0.07% | 10.85 | 1.08 |
| 10/31 | 3,030 | 3,045 | 2,976 | 3,035 | +0.17% | 233,000 | 420億108万 | +0.13% | 10.87 | 1.08 |
| 10/30 | 3,085 | 3,100 | 3,015 | 3,030 | -1.46% | 249,400 | 419億3189万 | -0.1% | 10.85 | 1.08 |
| 10/27 | 3,105 | 3,105 | 3,050 | 3,075 | +1.32% | 137,100 | 425億5464万 | +1.28% | 11.01 | 1.1 |
| 10/26 | 3,115 | 3,145 | 3,030 | 3,035 | -2.72% | 184,100 | 420億108万 | -0.1% | 10.87 | 1.08 |
| 10/25 | 3,060 | 3,135 | 3,060 | 3,120 | +1.79% | 197,500 | 431億7739万 | +2.6% | 11.17 | 1.11 |
| 10/24 | 3,040 | 3,065 | 2,991 | 3,065 | +0.99% | 96,000 | 424億1625万 | +0.76% | 10.98 | 1.09 |
| 10/23 | 3,060 | 3,105 | 3,035 | 3,035 | -0.82% | 143,900 | 420億108万 | -0.23% | 10.87 | 1.08 |
| 10/20 | 3,060 | 3,085 | 3,045 | 3,060 | +0.16% | 63,600 | 423億4705万 | +0.56% | 10.96 | 1.09 |
| 10/19 | 3,045 | 3,080 | 3,040 | 3,055 | -0.81% | 66,700 | 422億7786万 | +0.43% | 10.94 | 1.09 |
| 10/18 | 3,045 | 3,090 | 3,045 | 3,080 | +1.65% | 132,800 | 426億2383万 | +1.18% | 11.03 | 1.1 |
| 10/17 | 3,030 | 3,055 | 3,000 | 3,030 | +1.34% | 108,600 | 419億3189万 | -0.46% | 10.85 | 1.08 |
| 10/16 | 3,005 | 3,025 | 2,980 | 2,990 | -0.99% | 110,900 | 413億7833万 | -1.77% | 10.71 | 1.07 |
| 10/13 | 3,030 | 3,040 | 3,010 | 3,020 | -0.66% | 64,200 | 417億9350万 | -0.85% | 10.82 | 1.08 |
| 10/12 | 3,045 | 3,045 | 3,020 | 3,040 | +0.66% | 73,400 | 420億7028万 | -0.23% | 10.89 | 1.08 |
| 10/11 | 3,065 | 3,065 | 3,020 | 3,020 | -2.27% | 79,700 | 417億9350万 | -0.89% | 10.82 | 1.08 |
| 10/10 | 3,065 | 3,100 | 3,065 | 3,090 | +2.15% | 195,700 | 427億6222万 | +1.38% | 11.07 | 1.1 |
| 10/06 | 3,050 | 3,080 | 3,020 | 3,025 | -0.82% | 144,400 | 418億6269万 | -0.66% | 10.83 | 1.08 |
| 10/05 | 2,940 | 3,060 | 2,939 | 3,050 | +5.28% | 245,900 | 422億866万 | +0.26% | 10.92 | 1.09 |
| 10/04 | 2,900 | 2,944 | 2,865 | 2,897 | -2.19% | 325,500 | 400億9131万 | -4.64% | 10.38 | 1.03 |
| 10/03 | 3,000 | 3,010 | 2,951 | 2,962 | -1.59% | 214,400 | 409億9084万 | -2.53% | 10.61 | 1.06 |
| 10/02 | 3,060 | 3,100 | 3,010 | 3,010 | -1.31% | 251,500 | 416億5511万 | -0.92% | 10.78 | 1.07 |
| 10/01 | 株式分割 1→2 |
| 09/29 | 3,000 | 3,075 | 3,000 | 3,050 | +2.07% | 278,900 | 422億866万 | +0.56% | 10.92 | 1.11 |
| 09/28 | 2,933 | 3,020 | 2,900 | 2,988 | -0.73% | 267,300 | 827億131万 | -1.29% | 10.7 | 2.19 |
| 09/27 | 3,015 | 3,025 | 3,005 | 3,010 | -0.17% | 443,200 | 416億5511万 | -0.4% | 10.78 | 1.1 |
| 09/26 | 3,055 | 3,080 | 3,005 | 3,015 | -2.11% | 538,200 | 417億2430万 | -0.03% | 10.8 | 1.1 |
| 09/25 | 3,105 | 3,105 | 3,045 | 3,080 | -0.65% | 480,800 | 426億2383万 | +2.36% | 11.03 | 1.12 |
| 09/22 | 3,105 | 3,115 | 3,075 | 3,100 | -0.48% | 388,800 | 429億61万 | +3.33% | 11.1 | 1.13 |
| 09/21 | 3,135 | 3,155 | 3,110 | 3,115 | -0.16% | 277,800 | 431億819万 | +4.18% | 11.16 | 1.13 |
| 09/20 | 3,165 | 3,165 | 3,105 | 3,120 | -0.64% | 296,600 | 431億7739万 | +4.7% | 11.17 | 1.14 |
| 09/19 | 3,085 | 3,140 | 3,085 | 3,140 | +1.95% | 396,000 | 434億5417万 | +5.69% | 11.25 | 1.14 |
| 09/15 | 3,075 | 3,090 | 3,065 | 3,080 | +0.82% | 192,800 | 426億2383万 | +4.09% | 11.03 | 1.12 |
| 09/14 | 3,050 | 3,060 | 3,040 | 3,055 | +0.66% | 233,600 | 422億7786万 | +3.95% | 10.94 | 1.11 |
| 09/13 | 3,085 | 3,090 | 3,030 | 3,035 | -1.78% | 215,800 | 420億108万 | +4.44% | 10.87 | 1.1 |
| 09/12 | 3,110 | 3,115 | 3,055 | 3,090 | +0.32% | 201,400 | 427億6222万 | +7.48% | 11.07 | 1.12 |
| 09/11 | 3,080 | 3,095 | 3,055 | 3,080 | +1.65% | 210,600 | 426億2383万 | +8.37% | 11.03 | 1.12 |
| 09/08 | 3,045 | 3,050 | 3,020 | 3,030 | -0.82% | 135,000 | 419億3189万 | +7.83% | 10.85 | 1.1 |
| 09/07 | 3,060 | 3,075 | 3,040 | 3,055 | +0.16% | 218,000 | 422億7786万 | +9.89% | 10.94 | 1.11 |
| 09/06 | 3,035 | 3,050 | 3,015 | 3,050 | +0.49% | 143,000 | 422億866万 | +10.91% | 10.92 | 1.11 |
| 09/05 | 3,070 | 3,070 | 3,015 | 3,035 | -0.49% | 240,800 | 420億108万 | +11.62% | 10.87 | 1.1 |
| 09/04 | 3,080 | 3,085 | 3,025 | 3,050 | +1.16% | 283,400 | 422億866万 | +13.55% | 10.92 | 1.11 |
| 09/01 | 2,965 | 3,050 | 2,950 | 3,015 | +2.38% | 229,200 | 417億2430万 | +13.73% | 10.8 | 1.1 |
| 08/31 | 2,960 | 2,960 | 2,935 | 2,945 | +0.17% | 140,400 | 407億5558万 | +12.58% | 10.55 | 1.07 |
| 08/30 | 2,945 | 2,950 | 2,915 | 2,940 | +0.51% | 120,800 | 406億8638万 | +13.69% | 10.53 | 1.07 |
| 08/29 | 2,960 | 2,965 | 2,920 | 2,925 | -0.17% | 94,000 | 404億7880万 | +14.48% | 10.48 | 1.06 |
| 08/28 | 2,950 | 2,955 | 2,915 | 2,930 | +1.03% | 129,000 | 405億4800万 | +16.13% | 10.49 | 1.07 |
| 08/25 | 2,910 | 2,910 | 2,875 | 2,900 | +0.17% | 76,000 | 401億3283万 | +16.56% | 10.39 | 1.06 |
| 08/24 | 2,860 | 2,920 | 2,855 | 2,895 | +1.22% | 124,400 | 400億6363万 | +17.97% | 10.37 | 1.05 |
| 08/23 | 2,860 | 2,860 | 2,840 | 2,860 | +0.35% | 69,400 | 395億7927万 | +18.13% | 10.24 | 1.04 |
| 08/22 | 2,870 | 2,870 | 2,840 | 2,850 | -0.35% | 72,200 | 394億4088万 | +19.35% | 10.21 | 1.04 |
| 08/21 | 2,850 | 2,870 | 2,840 | 2,860 | +0.88% | 99,000 | 395億7927万 | +21.44% | 10.24 | 1.04 |
| 08/18 | 2,845 | 2,865 | 2,825 | 2,835 | -1.05% | 84,600 | 392億3330万 | +22.09% | 10.15 | 1.03 |
| 08/17 | 2,860 | 2,870 | 2,835 | 2,865 | +0.17% | 79,200 | 396億4847万 | +25.11% | 10.26 | 1.04 |
| 08/16 | 2,900 | 2,900 | 2,840 | 2,860 | -1.04% | 204,200 | 395億7927万 | +26.77% | 10.24 | 1.04 |
