PER
2023/09/04～2024/01/31
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 |
| 01/31 | 3,850 | 3,875 | 3,850 | 3,850 | +0.39% | 1,100 | 157億4650万 | +7.72% | 11.88 | 2.06 |
| 01/30 | 3,840 | 3,840 | 3,835 | 3,835 | 0% | 1,700 | 156億8515万 | +7.79% | 11.84 | 2.05 |
| 01/29 | 3,770 | 3,945 | 3,770 | 3,835 | +2.82% | 6,700 | 156億8515万 | +8.27% | 11.84 | 2.05 |
| 01/26 | 3,685 | 3,750 | 3,625 | 3,730 | +0.81% | 3,400 | 152億5570万 | +5.79% | 11.51 | 1.99 |
| 01/25 | 3,605 | 3,700 | 3,605 | 3,700 | +2.64% | 3,300 | 151億3300万 | +5.26% | 11.42 | 1.98 |
| 01/24 | 3,600 | 3,670 | 3,570 | 3,605 | -1.1% | 4,200 | 147億4445万 | +3% | 11.13 | 1.93 |
| 01/23 | 3,650 | 3,715 | 3,625 | 3,645 | +0.97% | 4,900 | 149億805万 | +4.35% | 11.25 | 1.95 |
| 01/22 | 3,580 | 3,640 | 3,545 | 3,610 | +1.55% | 4,000 | 147億6490万 | +3.56% | 11.14 | 1.93 |
| 01/19 | 3,470 | 3,560 | 3,455 | 3,555 | +2.75% | 4,300 | 145億3995万 | +2.16% | 10.97 | 1.9 |
| 01/18 | 3,445 | 3,485 | 3,445 | 3,460 | +0.44% | 1,200 | 141億5140万 | -0.46% | 10.68 | 1.85 |
| 01/17 | 3,450 | 3,495 | 3,445 | 3,445 | -0.72% | 1,500 | 140億9005万 | -0.81% | 10.63 | 1.84 |
| 01/16 | 3,450 | 3,500 | 3,420 | 3,470 | +0.58% | 2,500 | 141億9230万 | -0.03% | 10.71 | 1.85 |
| 01/15 | 3,495 | 3,500 | 3,430 | 3,450 | -1% | 5,900 | 141億1050万 | -0.52% | 10.65 | 1.84 |
| 01/12 | 3,510 | 3,510 | 3,475 | 3,485 | -0.14% | 1,300 | 142億5365万 | +0.61% | 10.76 | 1.86 |
| 01/11 | 3,500 | 3,530 | 3,485 | 3,490 | -0.29% | 1,600 | 142億7410万 | +0.93% | 10.77 | 1.86 |
| 01/10 | 3,500 | 3,515 | 3,485 | 3,500 | -0.28% | 900 | 143億1500万 | +1.42% | 10.8 | 1.87 |
| 01/09 | 3,515 | 3,520 | 3,500 | 3,510 | -0.28% | 1,300 | 143億5590万 | +1.98% | 10.83 | 1.87 |
| 01/05 | 3,540 | 3,545 | 3,520 | 3,520 | -0.28% | 1,000 | 143億9680万 | +2.56% | 10.87 | 1.88 |
| 01/04 | 3,460 | 3,575 | 3,450 | 3,530 | +1.44% | 2,500 | 144億3770万 | +3.16% | 10.9 | 1.89 |
| 2023 |
| 12/29 | 3,525 | 3,525 | 3,440 | 3,480 | -0.57% | 1,500 | 142億3320万 | +2.02% | 10.74 | 1.86 |
| 12/28 | 3,610 | 3,610 | 3,500 | 3,500 | -2.23% | 2,400 | 143億1500万 | +2.76% | 10.8 | 1.87 |
| 12/27 | 3,570 | 3,650 | 3,550 | 3,580 | +1.7% | 9,400 | 146億4220万 | +5.33% | 11.05 | 1.91 |
| 12/26 | 3,540 | 3,540 | 3,520 | 3,520 | +0.72% | 300 | 143億9680万 | +3.8% | 10.87 | 1.88 |
| 12/25 | 3,540 | 3,580 | 3,495 | 3,495 | -1.27% | 600 | 142億9455万 | +3.25% | 10.79 | 1.87 |
| 12/22 | 3,500 | 3,540 | 3,465 | 3,540 | +2.02% | 1,800 | 144億7860万 | +4.76% | 10.93 | 1.89 |
| 12/21 | 3,430 | 3,550 | 3,430 | 3,470 | +1.02% | 2,700 | 141億9230万 | +3.03% | 10.71 | 1.85 |
| 12/20 | 3,420 | 3,480 | 3,280 | 3,435 | +0.44% | 2,700 | 140億4915万 | +2.23% | 10.6 | 1.83 |
| 12/19 | 3,435 | 3,595 | 3,420 | 3,420 | -0.87% | 2,900 | 139億8780万 | +1.97% | 10.56 | 1.83 |
| 12/18 | 3,335 | 3,450 | 3,330 | 3,450 | +3.6% | 3,500 | 141億1050万 | +3.05% | 10.65 | 1.84 |
| 12/15 | 3,430 | 3,510 | 3,315 | 3,330 | -2.92% | 6,000 | 136億1970万 | -0.24% | 10.28 | 1.78 |
| 12/14 | 3,500 | 3,575 | 3,430 | 3,430 | -1.44% | 6,200 | 140億2870万 | +2.94% | 10.59 | 1.83 |
| 12/13 | 3,460 | 3,485 | 3,455 | 3,480 | +0.72% | 2,800 | 142億3320万 | +4.79% | 10.74 | 1.86 |
| 12/12 | 3,465 | 3,495 | 3,445 | 3,455 | +0.29% | 2,400 | 141億3095万 | +4.6% | 10.66 | 1.85 |
| 12/11 | 3,410 | 3,445 | 3,395 | 3,445 | +1.62% | 3,700 | 140億9005万 | +4.81% | 10.63 | 1.84 |
| 12/08 | 3,400 | 3,400 | 3,385 | 3,390 | -0.29% | 1,200 | 138億6510万 | +3.64% | 10.46 | 1.81 |
| 12/07 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 1,000 | 139億600万 | +4.36% | 10.49 | 1.82 |
| 12/06 | 3,385 | 3,405 | 3,380 | 3,400 | +1.49% | 2,700 | 139億600万 | +4.81% | 10.49 | 1.82 |
| 12/05 | 3,345 | 3,350 | 3,310 | 3,350 | +0.3% | 1,000 | 137億150万 | +3.65% | 10.34 | 1.79 |
| 12/04 | 3,315 | 3,355 | 3,275 | 3,340 | +1.21% | 2,100 | 136億6060万 | +3.69% | 10.31 | 1.78 |
| 12/01 | 3,305 | 3,305 | 3,300 | 3,300 | +0.76% | 200 | 134億9700万 | +2.77% | 10.19 | 1.76 |
| 11/30 | 3,260 | 3,295 | 3,260 | 3,275 | +0.46% | 1,300 | 133億9475万 | +2.25% | 10.11 | 1.75 |
| 11/29 | 3,265 | 3,265 | 3,250 | 3,260 | -0.15% | 500 | 133億3340万 | +2.03% | 10.06 | 1.74 |
| 11/28 | 3,280 | 3,340 | 3,255 | 3,265 | -0.15% | 1,600 | 133億5385万 | +2.42% | 10.08 | 1.74 |
| 11/27 | 3,335 | 3,335 | 3,260 | 3,270 | -2.53% | 1,400 | 133億7430万 | +2.83% | 10.09 | 1.75 |
| 11/24 | 3,400 | 3,400 | 3,335 | 3,355 | +0.75% | 1,100 | 137億2195万 | +5.8% | 10.36 | 1.79 |
| 11/22 | 3,370 | 3,370 | 3,325 | 3,330 | -1.19% | 1,200 | 136億1970万 | +5.45% | 10.28 | 1.78 |
| 11/21 | 3,400 | 3,400 | 3,370 | 3,370 | -0.3% | 2,700 | 137億8330万 | +7.12% | 10.4 | 1.8 |
| 11/20 | 3,355 | 3,420 | 3,355 | 3,380 | +1.65% | 3,900 | 138億2420万 | +8.06% | 10.43 | 1.81 |
| 11/17 | 3,290 | 3,350 | 3,270 | 3,325 | +1.68% | 6,400 | 135億9925万 | +6.91% | 10.26 | 1.78 |
| 11/16 | 3,305 | 3,305 | 3,270 | 3,270 | -0.46% | 1,800 | 133億7430万 | +5.65% | 10.09 | 1.75 |
| 11/15 | 3,300 | 3,300 | 3,245 | 3,285 | +0.46% | 5,900 | 134億3565万 | +6.59% | 10.14 | 1.75 |
| 11/14 | 3,270 | 3,300 | 3,270 | 3,270 | -0.3% | 4,600 | 133億7430万 | +6.55% | 10.09 | 1.75 |
| 11/13 | 3,215 | 3,295 | 3,205 | 3,280 | +2.5% | 4,700 | 134億1520万 | +7.33% | 10.12 | 1.75 |
| 11/10 | 3,180 | 3,200 | 3,170 | 3,200 | +0.79% | 3,500 | 130億8800万 | +5.19% | 9.88 | 1.71 |
| 11/09 | 3,180 | 3,210 | 3,175 | 3,175 | +0.79% | 7,900 | 129億8575万 | +4.85% | 9.8 | 1.7 |
| 11/08 | 3,155 | 3,175 | 3,105 | 3,150 | +3.96% | 12,300 | 128億8350万 | +4.41% | 9.72 | 1.68 |
| 11/07 | 3,025 | 3,090 | 3,010 | 3,030 | -0.98% | 1,400 | 123億9270万 | +0.76% | 9.35 | 1.62 |
| 11/06 | 3,020 | 3,060 | 3,020 | 3,060 | +0.33% | 1,100 | 125億1540万 | +1.93% | 9.45 | 1.63 |
| 11/02 | 3,055 | 3,060 | 3,030 | 3,050 | 0% | 1,100 | 124億7450万 | +1.77% | 9.41 | 1.63 |
| 11/01 | 3,055 | 3,060 | 3,010 | 3,050 | -0.16% | 2,600 | 124億7450万 | +1.9% | 9.41 | 1.63 |
| 10/31 | 3,105 | 3,105 | 3,055 | 3,055 | -1.61% | 1,400 | 124億9495万 | +2.17% | 9.43 | 1.63 |
| 10/30 | 3,060 | 3,150 | 3,060 | 3,105 | +0.81% | 4,900 | 126億9945万 | +3.99% | 9.58 | 1.66 |
| 10/27 | 3,080 | 3,090 | 3,075 | 3,080 | -0.32% | 1,200 | 125億9720万 | +3.39% | 9.51 | 1.65 |
| 10/26 | 3,090 | 3,095 | 3,075 | 3,090 | 0% | 1,700 | 126億3810万 | +3.9% | 9.54 | 1.65 |
| 10/25 | 3,075 | 3,090 | 3,055 | 3,090 | +0.49% | 1,600 | 126億3810万 | +4.11% | 9.54 | 1.65 |
| 10/24 | 3,110 | 3,110 | 3,055 | 3,075 | -0.32% | 3,800 | 125億7675万 | +3.81% | 9.49 | 1.64 |
| 10/23 | 3,125 | 3,185 | 3,085 | 3,085 | +0.16% | 5,900 | 126億1765万 | +4.43% | 9.52 | 1.65 |
| 10/20 | 3,050 | 3,130 | 3,050 | 3,080 | +1.15% | 6,600 | 125億9720万 | +4.55% | 9.51 | 1.65 |
| 10/19 | 3,000 | 3,050 | 2,990 | 3,045 | +0.66% | 4,400 | 124億5405万 | +3.64% | 9.4 | 1.63 |
| 10/18 | 3,015 | 3,030 | 2,990 | 3,025 | +0.33% | 2,300 | 123億7225万 | +3.17% | 9.34 | 1.62 |
| 10/17 | 2,980 | 3,025 | 2,960 | 3,015 | +2.48% | 4,600 | 123億3135万 | +3.01% | 9.31 | 1.61 |
| 10/16 | 2,925 | 2,960 | 2,925 | 2,942 | +0.58% | 2,800 | 120億3278万 | +0.65% | 9.08 | 1.57 |
| 10/13 | 2,941 | 2,949 | 2,925 | 2,925 | -0.51% | 500 | 119億6325万 | +0.14% | 9.03 | 1.56 |
| 10/12 | 2,935 | 2,951 | 2,935 | 2,940 | -0.37% | 500 | 120億2460万 | +0.68% | 9.07 | 1.57 |
| 10/11 | 2,947 | 2,958 | 2,927 | 2,951 | +0.14% | 1,500 | 120億6959万 | +1.13% | 9.11 | 1.58 |
| 10/10 | 2,976 | 2,981 | 2,942 | 2,947 | -0.17% | 3,200 | 120億5323万 | +1.1% | 9.1 | 1.57 |
| 10/06 | 2,927 | 2,995 | 2,927 | 2,952 | +1.03% | 4,300 | 120億7368万 | +1.37% | 9.11 | 1.58 |
| 10/05 | 2,901 | 2,922 | 2,901 | 2,922 | +1.92% | 2,300 | 119億5098万 | +0.45% | 9.02 | 1.56 |
| 10/04 | 2,876 | 2,913 | 2,867 | 2,867 | -0.55% | 5,500 | 117億2603万 | -1.38% | 8.85 | 1.53 |
| 10/03 | 2,911 | 2,911 | 2,882 | 2,883 | -1% | 1,400 | 117億9147万 | -0.79% | 8.9 | 1.54 |
| 10/02 | 2,929 | 2,929 | 2,912 | 2,912 | +0.1% | 3,200 | 119億1008万 | +0.28% | 8.99 | 1.56 |
| 09/29 | 2,926 | 2,931 | 2,909 | 2,909 | -0.58% | 1,800 | 118億9781万 | +0.31% | 10.11 | 1.77 |
| 09/28 | 2,900 | 2,999 | 2,900 | 2,926 | -1.08% | 3,000 | 119億6734万 | +1% | 10.16 | 1.78 |
| 09/27 | 2,950 | 2,988 | 2,950 | 2,958 | -0.27% | 9,300 | 120億9822万 | +2.25% | 10.28 | 1.8 |
| 09/26 | 2,979 | 2,979 | 2,953 | 2,966 | +0.41% | 2,300 | 121億3094万 | +2.74% | 10.3 | 1.81 |
| 09/25 | 2,960 | 2,974 | 2,933 | 2,954 | +0.41% | 7,000 | 120億8186万 | +2.5% | 10.26 | 1.8 |
| 09/22 | 2,917 | 2,942 | 2,915 | 2,942 | -0.03% | 2,700 | 120億3278万 | +2.26% | 10.22 | 1.79 |
| 09/21 | 2,946 | 2,949 | 2,941 | 2,943 | -0.03% | 2,000 | 120億3687万 | +2.47% | 10.22 | 1.79 |
| 09/20 | 2,949 | 2,949 | 2,930 | 2,944 | +0.2% | 3,500 | 120億4096万 | +2.65% | 10.23 | 1.79 |
| 09/19 | 2,946 | 2,948 | 2,904 | 2,938 | +2.26% | 7,600 | 120億1642万 | +2.55% | 10.21 | 1.79 |
| 09/15 | 2,897 | 2,897 | 2,873 | 2,873 | -0.59% | 4,600 | 117億5057万 | +0.38% | 9.98 | 1.75 |
| 09/14 | 2,892 | 2,902 | 2,881 | 2,890 | +0.1% | 1,700 | 118億2010万 | +0.98% | 10.04 | 1.76 |
| 09/13 | 2,897 | 2,904 | 2,887 | 2,887 | +0.07% | 1,500 | 118億783万 | +0.98% | 10.03 | 1.76 |
| 09/12 | 2,890 | 2,896 | 2,885 | 2,885 | -0.38% | 1,600 | 117億9965万 | +0.87% | 10.02 | 1.76 |
| 09/11 | 2,913 | 2,913 | 2,891 | 2,896 | -0.58% | 2,600 | 118億4464万 | +1.22% | 10.06 | 1.76 |
| 09/08 | 2,896 | 2,913 | 2,890 | 2,913 | +0.59% | 2,500 | 119億1417万 | +1.85% | 10.12 | 1.78 |
| 09/07 | 2,907 | 2,919 | 2,896 | 2,896 | -0.38% | 2,100 | 118億4464万 | +1.29% | 10.06 | 1.76 |
| 09/06 | 2,907 | 2,910 | 2,893 | 2,907 | +0.94% | 3,600 | 118億8963万 | +1.71% | 10.1 | 1.77 |
| 09/05 | 2,900 | 2,909 | 2,876 | 2,880 | +0.14% | 2,000 | 117億7920万 | +0.81% | 10 | 1.76 |
| 09/04 | 2,885 | 2,900 | 2,870 | 2,876 | -0.17% | 1,800 | 117億6284万 | +0.7% | 9.99 | 1.75 |
