PER
2023/10/25～2024/03/25
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 |
| 03/25 | 4,030 | 4,075 | 4,010 | 4,075 | +1.12% | 2,000 | 407億5000万 | +0.42% | 16.65 | 2.03 |
| 03/22 | 4,050 | 4,050 | 4,010 | 4,030 | -0.49% | 900 | 403億 | -0.54% | 16.47 | 2.01 |
| 03/21 | 4,110 | 4,130 | 4,050 | 4,050 | -1.82% | 1,900 | 405億 | -0.07% | 16.55 | 2.02 |
| 03/19 | 4,075 | 4,135 | 4,075 | 4,125 | +0.98% | 900 | 412億5000万 | +1.6% | 16.86 | 2.06 |
| 03/18 | 4,135 | 4,135 | 4,085 | 4,085 | -1.21% | 500 | 408億5000万 | +0.59% | 16.69 | 2.04 |
| 03/15 | 4,120 | 4,165 | 4,055 | 4,135 | +0.36% | 2,700 | 413億5000万 | +1.75% | 16.9 | 2.06 |
| 03/14 | 4,125 | 4,210 | 4,120 | 4,120 | -0.6% | 24,500 | 412億 | +1.38% | 16.84 | 2.05 |
| 03/13 | 4,200 | 4,200 | 4,145 | 4,145 | -1.89% | 1,300 | 414億5000万 | +1.94% | 16.94 | 2.07 |
| 03/12 | 4,145 | 4,305 | 4,145 | 4,225 | +0.36% | 6,500 | 422億5000万 | +3.94% | 17.27 | 2.11 |
| 03/11 | 4,190 | 4,335 | 4,115 | 4,210 | 0% | 8,300 | 421億 | +3.67% | 17.2 | 2.1 |
| 03/08 | 4,065 | 4,225 | 4,065 | 4,210 | +3.19% | 12,700 | 421億 | +3.75% | 17.2 | 2.1 |
| 03/07 | 4,025 | 4,135 | 3,970 | 4,080 | +0.87% | 9,400 | 408億 | +0.54% | 16.67 | 2.03 |
| 03/06 | 4,045 | 4,045 | 4,045 | 4,045 | +0.12% | 400 | 404億5000万 | -0.39% | 16.53 | 2.02 |
| 03/05 | 4,060 | 4,095 | 3,960 | 4,040 | -1.58% | 6,300 | 404億 | -0.69% | 16.51 | 2.01 |
| 03/04 | 4,110 | 4,155 | 4,090 | 4,105 | -0.48% | 5,700 | 410億5000万 | +0.74% | 16.78 | 2.05 |
| 03/01 | 4,120 | 4,130 | 4,095 | 4,125 | 0% | 2,900 | 412億5000万 | +1.2% | 16.86 | 2.06 |
| 02/29 | 4,185 | 4,185 | 4,110 | 4,125 | -0.72% | 2,500 | 412億5000万 | +1.05% | 16.86 | 2.06 |
| 02/28 | 4,000 | 4,155 | 4,000 | 4,155 | +4.79% | 7,800 | 415億5000万 | +1.64% | 16.98 | 2.07 |
| 02/27 | 3,930 | 4,030 | 3,930 | 3,965 | +0.51% | 6,200 | 396億5000万 | -3.15% | 16.2 | 1.98 |
| 02/26 | 3,900 | 3,945 | 3,860 | 3,945 | +1.54% | 2,900 | 394億5000万 | -3.87% | 16.12 | 1.97 |
| 02/22 | 3,875 | 3,900 | 3,835 | 3,885 | +0.39% | 1,700 | 388億5000万 | -5.54% | 15.88 | 1.94 |
| 02/21 | 3,910 | 3,950 | 3,860 | 3,870 | -0.9% | 4,900 | 387億 | -6.14% | 15.82 | 1.93 |
| 02/20 | 3,900 | 3,945 | 3,900 | 3,905 | +0.13% | 600 | 390億5000万 | -5.56% | 15.96 | 1.95 |
| 02/19 | 3,910 | 3,965 | 3,885 | 3,900 | 0% | 3,100 | 390億 | -5.87% | 15.94 | 1.94 |
| 02/16 | 3,930 | 3,990 | 3,900 | 3,900 | -0.64% | 4,900 | 390億 | -6.05% | 15.94 | 1.94 |
| 02/15 | 3,970 | 4,010 | 3,925 | 3,925 | -2.85% | 1,900 | 392億5000万 | -5.74% | 16.04 | 1.96 |
| 02/14 | 4,025 | 4,055 | 3,835 | 4,040 | -4.38% | 13,000 | 404億 | -3.33% | 16.51 | 2.01 |
| 02/13 | 4,115 | 4,265 | 4,095 | 4,225 | +1.44% | 21,200 | 422億5000万 | +0.84% | 17.27 | 2.11 |
| 02/09 | 4,115 | 4,165 | 4,100 | 4,165 | +0.36% | 4,100 | 416億5000万 | -0.62% | 17.02 | 2.08 |
| 02/08 | 4,120 | 4,155 | 4,095 | 4,150 | 0% | 7,500 | 415億 | -1.12% | 16.96 | 2.07 |
| 02/07 | 4,130 | 4,150 | 4,130 | 4,150 | 0% | 1,300 | 415億 | -1.17% | 16.96 | 2.07 |
| 02/06 | 4,130 | 4,170 | 4,130 | 4,150 | +0.48% | 500 | 415億 | -1.24% | 16.96 | 2.07 |
| 02/05 | 4,120 | 4,175 | 4,090 | 4,130 | +0.24% | 9,100 | 413億 | -1.78% | 16.88 | 2.06 |
| 02/02 | 4,150 | 4,205 | 4,120 | 4,120 | -0.72% | 28,100 | 412億 | -2.09% | 16.84 | 2.05 |
| 02/01 | 4,185 | 4,185 | 4,135 | 4,150 | -1.19% | 1,000 | 415億 | -1.52% | 16.96 | 2.07 |
| 01/31 | 4,200 | 4,215 | 4,190 | 4,200 | +1.33% | 12,000 | 420億 | -0.38% | 17.16 | 2.09 |
| 01/30 | 4,210 | 4,210 | 4,130 | 4,145 | -2.01% | 1,800 | 414億5000万 | -1.66% | 16.94 | 2.07 |
| 01/29 | 4,215 | 4,230 | 4,185 | 4,230 | +0.36% | 500 | 423億 | +0.55% | 17.29 | 2.11 |
| 01/26 | 4,175 | 4,220 | 4,120 | 4,215 | +2.06% | 10,000 | 421億5000万 | +0.33% | 17.22 | 2.1 |
| 01/25 | 4,205 | 4,205 | 4,110 | 4,130 | -3.17% | 2,400 | 413億 | -1.67% | 16.88 | 2.06 |
| 01/24 | 4,255 | 4,290 | 4,200 | 4,265 | -0.58% | 3,800 | 426億5000万 | +1.48% | 17.43 | 2.13 |
| 01/23 | 4,310 | 4,350 | 4,285 | 4,290 | -0.46% | 4,200 | 429億 | +2.05% | 17.53 | 2.14 |
| 01/22 | 4,275 | 4,345 | 4,230 | 4,310 | +2.25% | 9,200 | 431億 | +2.81% | 17.61 | 2.15 |
| 01/19 | 4,165 | 4,255 | 4,165 | 4,215 | +1.2% | 4,700 | 421億5000万 | +0.84% | 17.22 | 2.1 |
| 01/18 | 4,140 | 4,235 | 4,140 | 4,165 | +0.85% | 1,800 | 416億5000万 | -0.14% | 17.02 | 2.08 |
| 01/17 | 4,120 | 4,205 | 4,120 | 4,130 | -1.08% | 5,300 | 413億 | -0.65% | 16.88 | 2.06 |
| 01/16 | 4,095 | 4,180 | 4,050 | 4,175 | +1.95% | 11,200 | 417億5000万 | +0.87% | 17.06 | 2.08 |
| 01/15 | 4,105 | 4,155 | 4,050 | 4,095 | -0.24% | 6,400 | 409億5000万 | -0.63% | 16.73 | 2.04 |
| 01/12 | 4,190 | 4,215 | 4,100 | 4,105 | -2.73% | 5,700 | 410億5000万 | +0.02% | 16.78 | 2.05 |
| 01/11 | 4,325 | 4,325 | 4,210 | 4,220 | -1.86% | 10,300 | 422億 | +3.13% | 17.25 | 2.1 |
| 01/10 | 4,275 | 4,325 | 4,270 | 4,300 | -0.69% | 2,600 | 430億 | +5.47% | 17.57 | 2.14 |
| 01/09 | 4,245 | 4,330 | 4,220 | 4,330 | +2.36% | 4,500 | 433億 | +6.65% | 17.69 | 2.16 |
| 01/05 | 4,350 | 4,350 | 4,230 | 4,230 | -2.08% | 3,600 | 423億 | +4.68% | 17.29 | 2.11 |
| 01/04 | 4,090 | 4,380 | 4,090 | 4,320 | +2.86% | 6,500 | 432億 | +7.22% | 17.65 | 2.15 |
| 2023 |
| 12/29 | 4,200 | 4,200 | 4,165 | 4,200 | -0.71% | 2,100 | 420億 | +4.61% | 20.17 | 2.09 |
| 12/28 | 4,210 | 4,265 | 4,150 | 4,230 | +0.24% | 2,800 | 423億 | +5.59% | 20.32 | 2.11 |
| 12/27 | 4,195 | 4,250 | 4,180 | 4,220 | 0% | 6,200 | 422億 | +5.82% | 20.27 | 2.1 |
| 12/26 | 4,285 | 4,285 | 4,180 | 4,220 | -1.06% | 4,200 | 422億 | +6.3% | 20.27 | 2.1 |
| 12/25 | 4,200 | 4,265 | 4,185 | 4,265 | +1.55% | 10,400 | 426億5000万 | +8.19% | 20.48 | 2.13 |
| 12/22 | 4,160 | 4,245 | 4,120 | 4,200 | +0.96% | 12,400 | 420億 | +7.44% | 20.17 | 2.09 |
| 12/21 | 3,940 | 4,240 | 3,935 | 4,160 | +5.32% | 28,500 | 416億 | +7.24% | 19.98 | 2.07 |
| 12/20 | 4,060 | 4,065 | 3,920 | 3,950 | -3.54% | 20,600 | 395億 | +2.62% | 18.97 | 1.97 |
| 12/19 | 4,185 | 4,210 | 4,095 | 4,095 | -1.92% | 12,100 | 409億5000万 | +6.95% | 19.67 | 2.04 |
| 12/18 | 4,220 | 4,275 | 4,175 | 4,175 | -1.07% | 8,300 | 417億5000万 | +9.67% | 20.05 | 2.08 |
| 12/15 | 4,245 | 4,245 | 4,135 | 4,220 | -1.52% | 5,100 | 422億 | +11.52% | 20.27 | 2.1 |
| 12/14 | 4,015 | 4,285 | 4,010 | 4,285 | +7.39% | 15,000 | 428億5000万 | +13.93% | 20.58 | 2.14 |
| 12/13 | 4,025 | 4,025 | 3,950 | 3,990 | -0.62% | 3,900 | 399億 | +6.8% | 19.16 | 1.99 |
| 12/12 | 3,885 | 4,020 | 3,885 | 4,015 | +0.63% | 42,500 | 401億5000万 | +7.81% | 19.28 | 2 |
| 12/11 | 3,630 | 4,100 | 3,630 | 3,990 | +5% | 59,000 | 399億 | +7.58% | 19.16 | 1.99 |
| 12/08 | 3,685 | 3,830 | 3,685 | 3,800 | +2.98% | 23,500 | 380億 | +2.84% | 18.25 | 1.89 |
| 12/07 | 3,665 | 3,705 | 3,645 | 3,690 | -0.54% | 6,200 | 369億 | 0% | 17.72 | 1.84 |
| 12/06 | 3,675 | 3,730 | 3,640 | 3,710 | +0.82% | 15,000 | 371億 | +0.51% | 17.82 | 1.85 |
| 12/05 | 3,800 | 3,800 | 3,680 | 3,680 | -3.16% | 4,400 | 368億 | -0.27% | 17.68 | 1.83 |
| 12/04 | 3,855 | 3,855 | 3,800 | 3,800 | -1.55% | 2,500 | 380億 | +2.84% | 18.25 | 1.89 |
| 12/01 | 3,860 | 3,905 | 3,855 | 3,860 | +0.13% | 700 | 386億 | +4.55% | 18.54 | 1.92 |
| 11/30 | 3,880 | 3,885 | 3,850 | 3,855 | -0.52% | 2,100 | 385億5000万 | +4.56% | 18.52 | 1.92 |
| 11/29 | 3,935 | 3,935 | 3,875 | 3,875 | -1.15% | 2,300 | 387億5000万 | +5.3% | 18.61 | 1.93 |
| 11/28 | 3,965 | 3,965 | 3,870 | 3,920 | -1.13% | 3,800 | 392億 | +6.61% | 18.83 | 1.95 |
| 11/27 | 3,990 | 4,055 | 3,965 | 3,965 | -0.5% | 3,900 | 396億5000万 | +7.95% | 19.04 | 1.98 |
| 11/24 | 3,840 | 4,060 | 3,835 | 3,985 | +5.42% | 13,700 | 398億5000万 | +8.61% | 19.14 | 1.99 |
| 11/22 | 3,820 | 3,820 | 3,635 | 3,780 | +0.13% | 22,000 | 378億 | +3.05% | 18.16 | 1.88 |
| 11/21 | 3,485 | 3,830 | 3,485 | 3,775 | +7.86% | 76,200 | 377億5000万 | +2.67% | 18.13 | 1.88 |
| 11/20 | 3,500 | 3,500 | 3,445 | 3,500 | +1.16% | 4,800 | 350億 | -5.02% | 16.81 | 1.74 |
| 11/17 | 3,420 | 3,485 | 3,415 | 3,460 | +0.44% | 3,000 | 346億 | -6.59% | 16.62 | 1.72 |
| 11/16 | 3,405 | 3,460 | 3,400 | 3,445 | +1.47% | 11,000 | 344億5000万 | -7.52% | 16.55 | 1.72 |
| 11/15 | 3,435 | 3,490 | 3,380 | 3,395 | -1.74% | 20,000 | 339億5000万 | -9.32% | 16.31 | 1.69 |
| 11/14 | 3,510 | 3,520 | 3,345 | 3,455 | -2.95% | 22,300 | 345億5000万 | -8.31% | 16.59 | 1.72 |
| 11/13 | 3,590 | 3,595 | 3,530 | 3,560 | -0.97% | 5,200 | 356億 | -6.07% | 17.1 | 1.77 |
| 11/10 | 3,650 | 3,665 | 3,550 | 3,595 | -1.24% | 4,500 | 359億5000万 | -5.57% | 17.27 | 1.79 |
| 11/09 | 3,650 | 3,650 | 3,640 | 3,640 | -0.55% | 400 | 364億 | -4.81% | 17.48 | 1.81 |
| 11/08 | 3,690 | 3,695 | 3,660 | 3,660 | -0.81% | 1,400 | 366億 | -4.76% | 17.58 | 1.82 |
| 11/07 | 3,655 | 3,690 | 3,635 | 3,690 | +1.51% | 1,600 | 369億 | -4.5% | 17.72 | 1.84 |
| 11/06 | 3,650 | 3,685 | 3,630 | 3,635 | -0.14% | 4,200 | 363億5000万 | -6.41% | 17.46 | 1.81 |
| 11/02 | 3,680 | 3,690 | 3,615 | 3,640 | -1.22% | 4,900 | 364億 | -6.86% | 17.48 | 1.81 |
| 11/01 | 3,715 | 3,715 | 3,660 | 3,685 | -0.81% | 2,100 | 368億5000万 | -6.28% | 17.7 | 1.84 |
| 10/31 | 3,745 | 3,745 | 3,670 | 3,715 | +0.81% | 1,100 | 371億5000万 | -6.09% | 17.84 | 1.85 |
| 10/30 | 3,760 | 3,770 | 3,685 | 3,685 | -2.77% | 1,600 | 368億5000万 | -7.39% | 17.7 | 1.84 |
| 10/27 | 3,740 | 3,795 | 3,740 | 3,790 | +1.34% | 800 | 379億 | -5.3% | 18.2 | 1.89 |
| 10/26 | 3,715 | 3,790 | 3,715 | 3,740 | +0.54% | 2,700 | 374億 | -6.99% | 17.96 | 1.86 |
| 10/25 | 3,700 | 3,770 | 3,700 | 3,720 | +0.95% | 1,900 | 372億 | -8.01% | 17.87 | 1.85 |
