PER
2023/09/27～2024/02/26
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 |
| 02/26 | 155 | 161 | 153 | 155 | +1.97% | 703,400 | 37億6512万 | +15.67% | 171.14 | 3.43 |
| 02/22 | 148 | 156 | 142 | 152 | +3.4% | 793,400 | 36億9225万 | +14.29% | 167.83 | 3.37 |
| 02/21 | 136 | 147 | 134 | 147 | +8.09% | 888,800 | 35億7079万 | +11.36% | 162.31 | 3.26 |
| 02/20 | 133 | 136 | 131 | 136 | +3.03% | 198,400 | 33億359万 | +3.03% | 150.16 | 3.01 |
| 02/19 | 130 | 134 | 129 | 132 | +1.54% | 87,500 | 32億642万 | 0% | 145.75 | 2.92 |
| 02/16 | 125 | 131 | 125 | 130 | +3.17% | 115,500 | 31億5784万 | -1.52% | 143.54 | 2.88 |
| 02/15 | 130 | 130 | 124 | 126 | -3.08% | 154,700 | 30億6068万 | -5.26% | 139.12 | 2.79 |
| 02/14 | 133 | 135 | 130 | 130 | -3.7% | 181,200 | 31億5784万 | -2.99% | 143.54 | 2.88 |
| 02/13 | 131 | 138 | 125 | 135 | +6.3% | 850,500 | 32億7930万 | 0% | 149.06 | 2.99 |
| 02/09 | 123 | 127 | 122 | 127 | +2.42% | 144,100 | 30億8497万 | -5.93% | 140.22 | 2.81 |
| 02/08 | 128 | 128 | 121 | 124 | -1.59% | 303,500 | 30億1210万 | -8.82% | 136.91 | 2.75 |
| 02/07 | 128 | 128 | 124 | 126 | -2.33% | 200,600 | 30億6068万 | -8.03% | 139.12 | 2.79 |
| 02/06 | 131 | 131 | 127 | 129 | -1.53% | 97,200 | 31億3355万 | -6.52% | 142.43 | 2.86 |
| 02/05 | 129 | 131 | 126 | 131 | +0.77% | 147,900 | 31億8213万 | -5.76% | 144.64 | 2.9 |
| 02/02 | 125 | 131 | 124 | 130 | +4% | 248,000 | 31億5784万 | -6.47% | 143.54 | 2.88 |
| 02/01 | 130 | 130 | 125 | 125 | -3.85% | 264,300 | 30億3639万 | -10.71% | 138.02 | 2.77 |
| 01/31 | 132 | 133 | 129 | 130 | -2.26% | 171,200 | 31億5784万 | -7.8% | 143.54 | 2.88 |
| 01/30 | 131 | 134 | 131 | 133 | +0.76% | 157,800 | 32億3072万 | -6.34% | 146.85 | 2.95 |
| 01/29 | 135 | 135 | 132 | 132 | -2.94% | 187,100 | 32億642万 | -7.69% | 145.75 | 2.92 |
| 01/26 | 134 | 137 | 133 | 136 | +0.74% | 127,500 | 33億359万 | -5.56% | 150.16 | 3.01 |
| 01/25 | 134 | 138 | 133 | 135 | +0.75% | 175,600 | 32億7930万 | -6.9% | 149.06 | 2.99 |
| 01/24 | 138 | 140 | 134 | 134 | -2.9% | 145,200 | 32億5501万 | -8.22% | 147.95 | 2.97 |
| 01/23 | 133 | 138 | 133 | 138 | +3.76% | 234,000 | 33億5217万 | -6.12% | 152.37 | 3.06 |
| 01/22 | 135 | 136 | 132 | 133 | -1.48% | 136,700 | 32億3072万 | -10.74% | 146.85 | 2.95 |
| 01/19 | 133 | 136 | 133 | 135 | +1.5% | 101,500 | 32億7930万 | -10% | 149.06 | 2.99 |
| 01/18 | 130 | 136 | 129 | 133 | +1.53% | 253,000 | 32億3072万 | -12.5% | 146.85 | 2.95 |
| 01/17 | 140 | 140 | 129 | 131 | -5.76% | 470,600 | 31億8213万 | -14.38% | 144.64 | 2.9 |
| 01/16 | 144 | 145 | 137 | 139 | -2.8% | 327,400 | 33億7646万 | -10.32% | 153.47 | 3.08 |
| 01/15 | 148 | 148 | 141 | 143 | -2.05% | 169,900 | 34億7363万 | -8.92% | 157.89 | 3.17 |
| 01/12 | 146 | 148 | 143 | 146 | -0.68% | 355,200 | 35億4650万 | -8.75% | 161.2 | 3.23 |
| 01/11 | 153 | 153 | 146 | 147 | -2% | 176,400 | 35億7079万 | -9.26% | 162.31 | 3.26 |
| 01/10 | 143 | 151 | 143 | 150 | +4.17% | 293,200 | 36億4366万 | -7.98% | 165.62 | 3.32 |
| 01/09 | 147 | 148 | 143 | 144 | -1.37% | 141,500 | 34億9792万 | -12.73% | 158.99 | 3.19 |
| 01/05 | 150 | 151 | 146 | 146 | -2.67% | 78,500 | 35億4650万 | -12.57% | 161.2 | 3.23 |
| 01/04 | 150 | 150 | 145 | 150 | 0% | 109,000 | 36億4366万 | -11.24% | 165.62 | 3.32 |
| 2023 |
| 12/29 | 147 | 150 | 147 | 150 | +1.35% | 111,200 | 36億4366万 | -12.28% | - | 3.32 |
| 12/28 | 143 | 150 | 140 | 148 | +0.68% | 285,400 | 35億9508万 | -14.45% | - | 3.28 |
| 12/27 | 149 | 150 | 140 | 147 | -0.68% | 430,900 | 35億7079万 | -16.48% | - | 3.26 |
| 12/26 | 151 | 156 | 145 | 148 | -1.99% | 276,300 | 35億9508万 | -16.85% | - | 3.28 |
| 12/25 | 151 | 155 | 150 | 151 | 0% | 171,000 | 36億6796万 | -16.57% | - | 3.35 |
| 12/22 | 147 | 156 | 147 | 151 | +2.72% | 293,600 | 36億6796万 | -17.93% | - | 3.35 |
| 12/21 | 157 | 160 | 145 | 147 | -7.55% | 717,400 | 35億7079万 | -20.97% | - | 3.26 |
| 12/20 | 163 | 178 | 157 | 159 | +0.63% | 868,900 | 38億6228万 | -15.43% | - | 3.52 |
| 12/19 | 160 | 162 | 147 | 158 | -2.47% | 393,500 | 38億3799万 | -16.4% | - | 3.5 |
| 12/18 | 162 | 166 | 159 | 162 | -2.99% | 187,100 | 39億3516万 | -14.74% | - | 3.59 |
| 12/15 | 164 | 167 | 164 | 167 | +2.45% | 214,100 | 40億5661万 | -12.57% | - | 3.7 |
| 12/14 | 169 | 174 | 157 | 163 | -3.55% | 844,800 | 39億5945万 | -15.1% | - | 3.61 |
| 12/13 | 166 | 171 | 166 | 169 | -0.59% | 142,000 | 41億520万 | -11.98% | - | 3.74 |
| 12/12 | 172 | 175 | 165 | 170 | -1.73% | 211,700 | 41億2949万 | -11.92% | - | 3.77 |
| 12/11 | 173 | 177 | 167 | 173 | -2.26% | 294,200 | 42億236万 | -10.82% | - | 3.83 |
| 12/08 | 178 | 180 | 163 | 177 | -2.21% | 339,700 | 42億9953万 | -8.76% | - | 3.92 |
| 12/07 | 188 | 190 | 179 | 181 | -4.23% | 163,200 | 43億9669万 | -6.7% | - | 4.01 |
| 12/06 | 196 | 197 | 189 | 189 | -4.06% | 102,200 | 45億9102万 | -2.58% | - | 4.19 |
| 12/05 | 202 | 203 | 195 | 197 | -1.5% | 122,800 | 47億8535万 | +2.07% | - | 4.37 |
| 12/04 | 193 | 209 | 193 | 200 | +6.38% | 343,700 | 48億5822万 | +4.17% | - | 4.43 |
| 12/01 | 193 | 209 | 183 | 188 | -3.09% | 516,900 | 45億6673万 | -1.57% | - | 4.17 |
| 11/30 | 196 | 197 | 192 | 194 | -1.02% | 50,500 | 47億1247万 | +2.11% | - | 4.3 |
| 11/29 | 194 | 197 | 193 | 196 | +0.51% | 82,700 | 47億6106万 | +3.7% | - | 4.34 |
| 11/28 | 200 | 201 | 194 | 195 | -2.5% | 104,200 | 47億3677万 | +3.72% | - | 4.32 |
| 11/27 | 203 | 205 | 198 | 200 | -1.96% | 56,200 | 48億5822万 | +6.95% | - | 4.43 |
| 11/24 | 204 | 210 | 201 | 204 | +0.99% | 106,700 | 49億5539万 | +9.68% | - | 4.52 |
| 11/22 | 208 | 213 | 198 | 202 | -2.88% | 234,800 | 49億680万 | +9.19% | - | 4.48 |
| 11/21 | 214 | 214 | 206 | 208 | -5.02% | 154,500 | 50億5255万 | +12.43% | - | 4.61 |
| 11/20 | 215 | 220 | 210 | 219 | 0% | 247,800 | 53億1975万 | +19.02% | - | 4.85 |
| 11/17 | 211 | 220 | 210 | 219 | +3.79% | 371,000 | 53億1975万 | +19.67% | - | 4.85 |
| 11/16 | 198 | 214 | 196 | 211 | +7.65% | 493,600 | 51億2542万 | +15.3% | - | 4.68 |
| 11/15 | 190 | 196 | 184 | 196 | +2.62% | 357,300 | 47億6106万 | +7.1% | - | 4.34 |
| 11/14 | 182 | 195 | 180 | 191 | +4.37% | 200,000 | 46億3960万 | +3.8% | - | 4.23 |
| 11/13 | 185 | 185 | 177 | 183 | -1.08% | 113,600 | 44億4527万 | -1.08% | - | 4.05 |
| 11/10 | 182 | 185 | 178 | 185 | +3.93% | 88,700 | 44億9385万 | -0.54% | - | 4.1 |
| 11/09 | 180 | 184 | 178 | 178 | 0% | 53,600 | 43億2382万 | -4.81% | - | 3.94 |
| 11/08 | 186 | 186 | 177 | 178 | -5.32% | 137,300 | 43億2382万 | -5.32% | - | 3.94 |
| 11/07 | 185 | 190 | 185 | 188 | 0% | 81,300 | 45億6673万 | -1.05% | - | 4.17 |
| 11/06 | 186 | 192 | 186 | 188 | +0.53% | 97,500 | 45億6673万 | -2.08% | - | 4.17 |
| 11/02 | 177 | 190 | 177 | 187 | +5.65% | 167,100 | 45億4244万 | -3.61% | - | 4.14 |
| 11/01 | 168 | 180 | 167 | 177 | +4.73% | 174,300 | 42億9953万 | -9.23% | - | 3.92 |
| 10/31 | 166 | 169 | 161 | 169 | 0% | 294,900 | 41億520万 | -14.21% | - | 3.74 |
| 10/30 | 169 | 172 | 168 | 169 | -1.74% | 76,100 | 41億520万 | -15.08% | - | 3.74 |
| 10/27 | 168 | 172 | 166 | 172 | +1.78% | 65,300 | 41億7807万 | -14.43% | - | 3.81 |
| 10/26 | 168 | 170 | 166 | 169 | -1.74% | 87,300 | 41億520万 | -16.34% | - | 3.74 |
| 10/25 | 174 | 175 | 170 | 172 | -1.15% | 124,700 | 41億7807万 | -16.1% | - | 3.81 |
| 10/24 | 170 | 174 | 164 | 174 | +4.19% | 323,500 | 42億2665万 | -15.94% | - | 3.86 |
| 10/23 | 179 | 182 | 164 | 167 | -6.18% | 374,900 | 40億5661万 | -19.71% | - | 3.7 |
| 10/20 | 172 | 180 | 172 | 178 | +3.49% | 340,300 | 43億2382万 | -15.24% | - | 3.94 |
| 10/19 | 181 | 181 | 167 | 172 | -7.03% | 691,900 | 41億7807万 | -18.87% | - | 3.81 |
| 10/18 | 187 | 189 | 182 | 185 | -2.12% | 180,100 | 44億9385万 | -13.55% | - | 4.1 |
| 10/17 | 189 | 191 | 185 | 189 | +1.61% | 188,200 | 45億9102万 | -12.09% | - | 4.19 |
| 10/16 | 194 | 194 | 181 | 186 | -6.53% | 415,600 | 45億1815万 | -14.29% | - | 4.12 |
| 10/13 | 208 | 208 | 198 | 199 | -3.86% | 223,700 | 48億3393万 | -9.13% | - | 4.41 |
| 10/12 | 216 | 216 | 207 | 207 | -3.72% | 139,800 | 50億2826万 | -5.91% | - | 4.59 |
| 10/11 | 217 | 217 | 211 | 215 | -1.38% | 51,200 | 52億2259万 | -2.71% | - | 4.76 |
| 10/10 | 219 | 221 | 216 | 218 | +0.93% | 38,000 | 52億9546万 | -1.8% | - | 4.83 |
| 10/06 | 212 | 218 | 212 | 216 | +0.93% | 84,200 | 52億4688万 | -3.14% | - | 4.79 |
| 10/05 | 208 | 218 | 208 | 214 | +3.38% | 67,000 | 51億9830万 | -4.46% | - | 4.74 |
| 10/04 | 211 | 220 | 207 | 207 | -4.17% | 150,800 | 50億2826万 | -8% | - | 4.59 |
| 10/03 | 221 | 223 | 216 | 216 | -4% | 100,800 | 52億4688万 | -4.42% | - | 4.79 |
| 10/02 | 229 | 229 | 222 | 225 | -0.44% | 76,600 | 54億6550万 | -0.88% | - | 4.99 |
| 09/29 | 231 | 231 | 226 | 226 | -1.74% | 293,400 | 54億8979万 | -0.88% | - | 5 |
| 09/28 | 223 | 233 | 222 | 230 | +3.6% | 283,800 | 55億8696万 | +0.88% | - | 5.09 |
| 09/27 | 218 | 225 | 217 | 222 | +1.83% | 111,400 | 53億9263万 | -2.63% | - | 4.92 |
