PER
2023/10/10～2024/03/07
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 |
| 03/07 | 4,375 | 4,385 | 4,280 | 4,310 | -0.46% | 92,400 | 596億4569万 | +10.8% | 15.44 | 1.54 |
| 03/06 | 4,210 | 4,335 | 4,185 | 4,330 | +1.76% | 85,900 | 599億2247万 | +12.18% | 15.51 | 1.54 |
| 03/05 | 4,270 | 4,290 | 4,205 | 4,255 | -0.35% | 99,600 | 588億8455万 | +11.21% | 15.24 | 1.52 |
| 03/04 | 4,180 | 4,270 | 4,135 | 4,270 | +3.26% | 173,700 | 590億9213万 | +12.55% | 15.29 | 1.52 |
| 03/01 | 4,170 | 4,170 | 4,090 | 4,135 | -0.84% | 79,400 | 572億2388万 | +9.91% | 14.81 | 1.47 |
| 02/29 | 4,050 | 4,180 | 4,030 | 4,170 | +2.84% | 193,400 | 577億824万 | +11.74% | 14.93 | 1.49 |
| 02/28 | 3,950 | 4,070 | 3,940 | 4,055 | +3.44% | 190,400 | 561億1677万 | +9.56% | 14.52 | 1.45 |
| 02/27 | 3,965 | 3,975 | 3,920 | 3,920 | -0.88% | 115,700 | 542億4851万 | +6.64% | 14.04 | 1.4 |
| 02/26 | 3,975 | 3,985 | 3,940 | 3,955 | -0.25% | 103,500 | 547億3288万 | +8.27% | 14.16 | 1.41 |
| 02/22 | 3,990 | 4,005 | 3,950 | 3,965 | -0.13% | 94,900 | 548億7127万 | +9.26% | 14.2 | 1.41 |
| 02/21 | 3,980 | 4,000 | 3,945 | 3,970 | -0.25% | 77,600 | 549億4046万 | +10.16% | 14.22 | 1.42 |
| 02/20 | 3,980 | 3,995 | 3,945 | 3,980 | +0.38% | 106,600 | 550億7885万 | +11.14% | 14.25 | 1.42 |
| 02/19 | 3,905 | 3,995 | 3,905 | 3,965 | +1.54% | 117,500 | 548億7127万 | +11.35% | 14.2 | 1.41 |
| 02/16 | 3,930 | 3,945 | 3,880 | 3,905 | 0% | 139,500 | 540億4093万 | +10.34% | 13.99 | 1.39 |
| 02/15 | 4,005 | 4,005 | 3,895 | 3,905 | -1.14% | 155,900 | 540億4093万 | +10.94% | 13.99 | 1.39 |
| 02/14 | 4,045 | 4,045 | 3,915 | 3,950 | -2.59% | 240,100 | 546億6368万 | +12.92% | 14.15 | 1.41 |
| 02/13 | 3,845 | 4,060 | 3,810 | 4,055 | +16.02% | 664,700 | 561億1677万 | +16.69% | 14.52 | 1.45 |
| 02/09 | 3,465 | 3,520 | 3,460 | 3,495 | +0.43% | 95,300 | 483億6698万 | +1.45% | 12.52 | 1.25 |
| 02/08 | 3,495 | 3,510 | 3,425 | 3,480 | -0.85% | 105,000 | 481億5939万 | +1.31% | 12.46 | 1.24 |
| 02/07 | 3,460 | 3,510 | 3,460 | 3,510 | +0.72% | 65,900 | 485億7456万 | +2.51% | 12.57 | 1.25 |
| 02/06 | 3,515 | 3,525 | 3,485 | 3,485 | -0.85% | 75,300 | 482億2859万 | +2.14% | 12.48 | 1.24 |
| 02/05 | 3,545 | 3,545 | 3,505 | 3,515 | -0.71% | 73,100 | 486億4376万 | +3.38% | 12.59 | 1.25 |
| 02/02 | 3,550 | 3,560 | 3,500 | 3,540 | -0.28% | 71,100 | 489億8973万 | +4.49% | 12.68 | 1.26 |
| 02/01 | 3,575 | 3,600 | 3,550 | 3,550 | -0.84% | 118,000 | 491億2812万 | +5.25% | 12.71 | 1.27 |
| 01/31 | 3,545 | 3,580 | 3,520 | 3,580 | +0.85% | 122,800 | 495億4329万 | +6.58% | 12.82 | 1.28 |
| 01/30 | 3,530 | 3,580 | 3,505 | 3,550 | +1.72% | 120,600 | 491億2812万 | +6.22% | 12.71 | 1.27 |
| 01/29 | 3,455 | 3,505 | 3,455 | 3,490 | +1.16% | 126,300 | 482億9778万 | +4.93% | 12.5 | 1.24 |
| 01/26 | 3,455 | 3,475 | 3,435 | 3,450 | -0.43% | 98,600 | 477億4423万 | +4.14% | 12.36 | 1.23 |
| 01/25 | 3,405 | 3,465 | 3,395 | 3,465 | +1.76% | 116,100 | 479億5181万 | +4.97% | 12.41 | 1.24 |
| 01/24 | 3,395 | 3,410 | 3,375 | 3,405 | +0.29% | 72,600 | 471億2148万 | +3.53% | 12.19 | 1.21 |
| 01/23 | 3,420 | 3,450 | 3,390 | 3,395 | -0.73% | 124,500 | 469億8309万 | +3.54% | 12.16 | 1.21 |
| 01/22 | 3,375 | 3,425 | 3,370 | 3,420 | +2.4% | 86,000 | 473億2906万 | +4.56% | 12.25 | 1.22 |
| 01/19 | 3,385 | 3,395 | 3,335 | 3,340 | -0.3% | 66,900 | 462億2195万 | +2.45% | 11.96 | 1.19 |
| 01/18 | 3,345 | 3,375 | 3,340 | 3,350 | +0.15% | 50,000 | 463億6034万 | +2.95% | 12 | 1.19 |
| 01/17 | 3,410 | 3,440 | 3,345 | 3,345 | -1.76% | 139,500 | 462億9114万 | +3.11% | 11.98 | 1.19 |
| 01/16 | 3,470 | 3,475 | 3,405 | 3,405 | -1.87% | 116,400 | 471億2148万 | +5.19% | 12.19 | 1.21 |
| 01/15 | 3,450 | 3,535 | 3,440 | 3,470 | +1.17% | 270,000 | 480億2101万 | +7.5% | 12.43 | 1.24 |
| 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 |
