PER
2023/10/02～2024/02/29
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 |
| 02/29 | 1,160 | 1,165 | 1,126 | 1,127 | -4.33% | 68,400 | 299億8811万 | +4.64% | 26.35 | 5.97 |
| 02/28 | 1,121 | 1,189 | 1,120 | 1,178 | +3.7% | 113,900 | 313億4516万 | +10.09% | 27.54 | 6.24 |
| 02/27 | 1,138 | 1,159 | 1,128 | 1,136 | -0.18% | 40,800 | 302億2759万 | +6.97% | 26.56 | 6.02 |
| 02/26 | 1,118 | 1,155 | 1,115 | 1,138 | +2.34% | 76,000 | 302億8081万 | +8.07% | 26.61 | 6.03 |
| 02/22 | 1,128 | 1,130 | 1,100 | 1,112 | -0.63% | 69,500 | 295億8898万 | +6.72% | 26 | 5.89 |
| 02/21 | 1,120 | 1,135 | 1,097 | 1,119 | -0.97% | 94,700 | 297億7524万 | +8.22% | 26.16 | 5.93 |
| 02/20 | 1,156 | 1,162 | 1,130 | 1,130 | -3.34% | 93,700 | 300億6794万 | +10.24% | 26.42 | 5.99 |
| 02/19 | 1,172 | 1,179 | 1,124 | 1,169 | -2.18% | 113,300 | 311億568万 | +14.95% | 27.33 | 6.2 |
| 02/16 | 1,171 | 1,204 | 1,159 | 1,195 | +2.49% | 178,100 | 317億9751万 | +18.67% | 27.94 | 6.33 |
| 02/15 | 1,201 | 1,223 | 1,148 | 1,166 | +2.01% | 247,600 | 310億2586万 | +16.95% | 27.26 | 6.18 |
| 02/14 | 1,090 | 1,143 | 1,070 | 1,143 | +15.11% | 419,500 | 304億1385万 | +15.45% | 26.72 | 6.06 |
| 02/13 | 1,000 | 1,014 | 972 | 993 | +0.3% | 144,700 | 264億2253万 | +1.12% | 23.22 | 5.26 |
| 02/09 | 974 | 996 | 974 | 990 | +1.43% | 56,900 | 263億4271万 | +0.71% | 23.14 | 5.25 |
| 02/08 | 1,014 | 1,014 | 973 | 976 | -3.84% | 90,200 | 259億7018万 | -0.71% | 22.82 | 5.17 |
| 02/07 | 1,000 | 1,023 | 992 | 1,015 | +0.89% | 34,500 | 270億793万 | +2.94% | 23.73 | 5.38 |
| 02/06 | 1,030 | 1,030 | 1,005 | 1,006 | -2.33% | 47,600 | 267億6845万 | +2.13% | 23.52 | 5.33 |
| 02/05 | 1,034 | 1,048 | 1,023 | 1,030 | -0.1% | 46,200 | 274億706万 | +4.46% | 24.08 | 5.46 |
| 02/02 | 1,050 | 1,050 | 1,017 | 1,031 | -0.77% | 61,900 | 274億3367万 | +4.56% | 24.1 | 5.46 |
| 02/01 | 1,060 | 1,065 | 1,035 | 1,039 | -3.62% | 73,400 | 276億4654万 | +5.48% | 24.29 | 5.51 |
| 01/31 | 1,061 | 1,078 | 1,053 | 1,078 | +1.41% | 104,200 | 286億8428万 | +9.55% | 25.2 | 5.71 |
| 01/30 | 1,046 | 1,079 | 1,043 | 1,063 | +2.61% | 125,000 | 282億8515万 | +8.36% | 24.85 | 5.63 |
| 01/29 | 1,039 | 1,049 | 1,026 | 1,036 | +0.88% | 80,600 | 275億6671万 | +5.82% | 24.22 | 5.49 |
| 01/26 | 1,035 | 1,048 | 1,021 | 1,027 | -1.34% | 98,600 | 273億2723万 | +5.01% | 24.01 | 5.44 |
| 01/25 | 1,001 | 1,048 | 1,001 | 1,041 | +6.01% | 164,500 | 276億9976万 | +6.66% | 24.34 | 5.52 |
| 01/24 | 951 | 986 | 949 | 982 | +2.83% | 79,000 | 261億2984万 | +1.03% | 22.96 | 5.2 |
| 01/23 | 970 | 975 | 952 | 955 | -1.44% | 56,400 | 254億1140万 | -1.65% | 22.33 | 5.06 |
| 01/22 | 931 | 969 | 924 | 969 | +5.33% | 139,800 | 257億8392万 | -0.31% | 22.65 | 5.14 |
| 01/19 | 873 | 922 | 865 | 920 | +5.38% | 140,600 | 244億8009万 | -5.45% | 21.51 | 4.88 |
| 01/18 | 892 | 893 | 871 | 873 | -2.24% | 97,400 | 232億2948万 | -10.28% | 20.41 | 4.63 |
| 01/17 | 910 | 924 | 893 | 893 | -2.08% | 63,500 | 237億6165万 | -8.5% | 20.88 | 4.73 |
| 01/16 | 920 | 928 | 908 | 912 | -1.3% | 56,100 | 242億6722万 | -6.84% | 21.32 | 4.83 |
| 01/15 | 917 | 936 | 912 | 924 | +0.43% | 76,000 | 245億8653万 | -5.91% | 21.6 | 4.9 |
| 01/12 | 948 | 953 | 916 | 920 | -2.34% | 96,800 | 244億8009万 | -6.41% | 21.51 | 4.88 |
| 01/11 | 990 | 991 | 928 | 942 | -4.17% | 145,500 | 250億6548万 | -4.46% | 22.02 | 4.99 |
| 01/10 | 966 | 988 | 966 | 983 | +2.61% | 136,900 | 261億5645万 | -0.3% | 22.98 | 5.21 |
| 01/09 | 1,005 | 1,007 | 941 | 958 | -4.2% | 183,700 | 254億9123万 | -2.74% | 22.4 | 5.08 |
| 01/05 | 1,025 | 1,033 | 1,000 | 1,000 | -1.09% | 41,100 | 266億880万 | +1.63% | 23.38 | 5.3 |
| 01/04 | 1,013 | 1,015 | 987 | 1,011 | -1.84% | 64,700 | 269億149万 | +3.06% | 23.64 | 5.36 |
| 2023 |
| 12/29 | 1,016 | 1,054 | 1,010 | 1,030 | +2.18% | 120,600 | 274億706万 | +5.32% | 24.94 | 5.46 |
| 12/28 | 1,043 | 1,043 | 1,008 | 1,008 | -2.8% | 38,700 | 268億2167万 | +3.6% | 24.41 | 5.34 |
| 12/27 | 1,016 | 1,040 | 1,000 | 1,037 | +2.07% | 77,800 | 275億9332万 | +6.91% | 25.11 | 5.5 |
| 12/26 | 1,015 | 1,025 | 1,000 | 1,016 | +0.1% | 65,500 | 270億3454万 | +5.18% | 24.6 | 5.38 |
| 12/25 | 1,025 | 1,034 | 1,013 | 1,015 | +0.3% | 45,900 | 270億793万 | +5.51% | 24.58 | 5.38 |
| 12/22 | 1,019 | 1,024 | 1,007 | 1,012 | +0.8% | 66,800 | 269億2810万 | +5.64% | 24.51 | 5.36 |
| 12/21 | 998 | 1,019 | 998 | 1,004 | -0.69% | 49,900 | 267億1523万 | +5.35% | 24.31 | 5.32 |
| 12/20 | 1,028 | 1,034 | 1,007 | 1,011 | -0.79% | 85,800 | 269億149万 | +6.53% | 24.48 | 5.36 |
| 12/19 | 967 | 1,019 | 965 | 1,019 | +6.7% | 145,700 | 271億1436万 | +7.72% | 24.67 | 5.4 |
| 12/18 | 941 | 958 | 936 | 955 | +0.84% | 92,100 | 254億1140万 | +1.92% | 23.12 | 5.06 |
| 12/15 | 958 | 973 | 946 | 947 | -2.07% | 58,000 | 251億9853万 | +1.61% | 22.93 | 5.02 |
| 12/14 | 973 | 984 | 941 | 967 | -0.62% | 109,300 | 257億3070万 | +4.43% | 23.42 | 5.13 |
| 12/13 | 999 | 1,000 | 966 | 973 | -1.32% | 52,300 | 258億9036万 | +5.65% | 23.56 | 5.16 |
| 12/12 | 950 | 997 | 949 | 986 | +5.45% | 141,900 | 262億3627万 | +7.52% | 23.88 | 5.23 |
| 12/11 | 942 | 950 | 925 | 935 | -0.74% | 63,200 | 248億7922万 | +2.52% | 22.64 | 4.96 |
| 12/08 | 970 | 970 | 942 | 942 | -3.68% | 72,900 | 250億6548万 | +3.74% | 22.81 | 4.99 |
| 12/07 | 976 | 994 | 975 | 978 | -0.41% | 53,100 | 260億2340万 | +8.07% | 23.68 | 5.18 |
| 12/06 | 951 | 1,005 | 945 | 982 | +3.37% | 176,800 | 261億2984万 | +9.23% | 23.78 | 5.2 |
| 12/05 | 977 | 977 | 949 | 950 | -2.76% | 63,000 | 252億7836万 | +6.5% | 23 | 5.04 |
| 12/04 | 951 | 987 | 946 | 977 | +2.3% | 92,900 | 259億9679万 | +10.15% | 23.66 | 5.18 |
| 12/01 | 958 | 959 | 944 | 955 | +0.32% | 60,300 | 254億1140万 | +8.65% | 23.12 | 5.06 |
| 11/30 | 934 | 955 | 933 | 952 | +1.93% | 82,200 | 253億3157万 | +8.92% | 23.05 | 5.05 |
| 11/29 | 918 | 934 | 914 | 934 | +1.74% | 20,500 | 248億5261万 | +7.11% | 22.62 | 4.95 |
| 11/28 | 936 | 936 | 915 | 918 | -2.86% | 47,000 | 244億2687万 | +5.52% | 22.23 | 4.87 |
| 11/27 | 927 | 956 | 926 | 945 | +3.39% | 156,700 | 251億4531万 | +8.87% | 22.88 | 5.01 |
| 11/24 | 932 | 939 | 914 | 914 | -1.3% | 37,900 | 243億2044万 | +5.66% | 22.13 | 4.84 |
| 11/22 | 937 | 937 | 920 | 926 | -2.42% | 64,300 | 246億3974万 | +7.18% | 22.42 | 4.91 |
| 11/21 | 914 | 959 | 910 | 949 | +5.44% | 135,100 | 252億5175万 | +9.97% | 22.98 | 5.03 |
| 11/20 | 918 | 925 | 900 | 900 | -2.07% | 70,200 | 239億4792万 | +4.65% | 21.79 | 4.77 |
| 11/17 | 880 | 919 | 880 | 919 | +3.61% | 95,100 | 244億5348万 | +7.11% | 22.25 | 4.87 |
| 11/16 | 896 | 923 | 880 | 887 | -1.77% | 108,000 | 236億200万 | +3.74% | 21.48 | 4.7 |
| 11/15 | 935 | 944 | 898 | 903 | -2.9% | 199,400 | 240億2774万 | +5.86% | 21.87 | 4.79 |
| 11/14 | 890 | 950 | 884 | 930 | +15.38% | 531,600 | 247億4618万 | +9.41% | 22.52 | 4.93 |
| 11/13 | 830 | 840 | 805 | 806 | -1.1% | 49,900 | 214億4669万 | -4.5% | 19.52 | 4.27 |
| 11/10 | 804 | 817 | 793 | 815 | -0.49% | 34,800 | 216億8617万 | -3.44% | 19.73 | 4.32 |
| 11/09 | 834 | 834 | 816 | 819 | -1.33% | 32,200 | 217億9260万 | -2.62% | 19.83 | 4.34 |
| 11/08 | 859 | 866 | 826 | 830 | -3.82% | 47,600 | 220億8530万 | -1.07% | 20.1 | 4.4 |
| 11/07 | 866 | 879 | 862 | 863 | -0.35% | 25,600 | 229億6339万 | +3.35% | 20.9 | 4.57 |
| 11/06 | 870 | 875 | 860 | 866 | +1.88% | 32,200 | 230億4322万 | +4.21% | 20.97 | 4.59 |
| 11/02 | 863 | 871 | 845 | 850 | +0.24% | 34,900 | 226億1748万 | +2.78% | 20.58 | 4.51 |
| 11/01 | 840 | 851 | 830 | 848 | +2.42% | 32,300 | 225億6426万 | +2.91% | 20.53 | 4.49 |
| 10/31 | 821 | 832 | 800 | 828 | +1.1% | 39,500 | 220億3208万 | +1.1% | 20.05 | 4.39 |
| 10/30 | 823 | 848 | 815 | 819 | +0.37% | 82,800 | 217億9260万 | +0.37% | 19.83 | 4.34 |
| 10/27 | 772 | 817 | 770 | 816 | +4.75% | 119,300 | 217億1278万 | +0.49% | 19.76 | 4.32 |
| 10/26 | 825 | 829 | 772 | 779 | -6.93% | 269,400 | 207億2825万 | -3.71% | 18.86 | 4.13 |
| 10/25 | 904 | 904 | 826 | 837 | -6.48% | 191,500 | 222億7156万 | +3.72% | 20.27 | 4.44 |
| 10/24 | 892 | 906 | 880 | 895 | +1.7% | 81,400 | 238億1487万 | +11.46% | 21.67 | 4.74 |
| 10/23 | 877 | 892 | 870 | 880 | -0.45% | 89,800 | 234億1574万 | +10.41% | 21.31 | 4.66 |
| 10/20 | 850 | 887 | 825 | 884 | +4% | 185,400 | 235億2217万 | +11.9% | 21.41 | 4.69 |
| 10/19 | 904 | 910 | 850 | 850 | -6.28% | 179,600 | 226億1748万 | +8.42% | 20.58 | 4.51 |
| 10/18 | 908 | 917 | 886 | 907 | +0.55% | 146,900 | 241億3418万 | +16.28% | 21.96 | 4.81 |
| 10/17 | 880 | 907 | 873 | 902 | +3.92% | 168,200 | 240億113万 | +16.84% | 21.84 | 4.78 |
| 10/16 | 842 | 873 | 840 | 868 | +2.36% | 195,300 | 230億9643万 | +13.32% | 21.02 | 4.6 |
| 10/13 | 850 | 850 | 834 | 848 | -0.24% | 70,600 | 225億6426万 | +11.73% | 20.53 | 4.49 |
| 10/12 | 826 | 850 | 803 | 850 | +3.66% | 135,900 | 226億1748万 | +12.58% | 20.58 | 4.51 |
| 10/11 | 831 | 835 | 808 | 820 | -0.97% | 80,300 | 218億1921万 | +9.33% | 19.86 | 4.35 |
| 10/10 | 798 | 828 | 794 | 828 | +4.94% | 154,600 | 220億3208万 | +11.29% | 20.05 | 4.39 |
| 10/06 | 799 | 806 | 780 | 789 | -2.35% | 64,100 | 209億9434万 | +6.91% | 19.11 | 4.18 |
| 10/05 | 758 | 812 | 750 | 808 | +7.73% | 177,400 | 214億9991万 | +10.08% | 19.57 | 4.28 |
| 10/04 | 748 | 758 | 748 | 750 | 0% | 88,800 | 199億5660万 | +2.88% | 18.16 | 3.98 |
| 10/03 | 748 | 757 | 748 | 750 | +0.13% | 52,800 | 199億5660万 | +3.31% | 18.16 | 3.98 |
| 10/02 | 767 | 767 | 749 | 749 | -0.53% | 26,700 | 199億2999万 | +3.74% | 18.14 | 3.97 |
