PER
2023/10/12～2024/03/11
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 |
| 03/11 | 5,610 | 5,770 | 5,610 | 5,750 | +0.35% | 20,800 | 290億6855万 | +4.62% | 25.65 | 3.97 |
| 03/08 | 5,800 | 5,860 | 5,720 | 5,730 | -2.22% | 18,900 | 289億6744万 | +4.75% | 25.56 | 3.95 |
| 03/07 | 5,920 | 5,940 | 5,790 | 5,860 | 0% | 19,200 | 296億2464万 | +7.64% | 26.14 | 4.04 |
| 03/06 | 5,820 | 5,920 | 5,800 | 5,860 | -0.68% | 11,700 | 296億2464万 | +8.2% | 26.14 | 4.04 |
| 03/05 | 5,950 | 5,980 | 5,800 | 5,900 | -1.01% | 21,500 | 298億2686万 | +9.48% | 26.32 | 4.07 |
| 03/04 | 6,010 | 6,010 | 5,880 | 5,960 | -0.67% | 23,700 | 301億3018万 | +11.26% | 26.59 | 4.11 |
| 03/01 | 5,890 | 6,010 | 5,890 | 6,000 | +3.09% | 34,100 | 303億3240万 | +12.76% | 26.77 | 4.14 |
| 02/29 | 5,810 | 5,820 | 5,640 | 5,820 | 0% | 25,700 | 294億2242万 | +10.19% | 25.96 | 4.01 |
| 02/28 | 5,950 | 5,950 | 5,770 | 5,820 | -2.02% | 23,300 | 294億2242万 | +11.01% | 25.96 | 4.01 |
| 02/27 | 5,670 | 5,940 | 5,660 | 5,940 | +3.85% | 36,100 | 300億2907万 | +14.1% | 26.5 | 4.1 |
| 02/26 | 5,800 | 5,800 | 5,630 | 5,720 | 0% | 23,900 | 289億1688万 | +10.87% | 25.52 | 3.94 |
| 02/22 | 5,720 | 5,780 | 5,600 | 5,720 | +0.88% | 24,800 | 289億1688万 | +11.7% | 25.52 | 3.94 |
| 02/21 | 5,700 | 5,750 | 5,600 | 5,670 | -0.87% | 34,100 | 286億6411万 | +11.5% | 25.3 | 3.91 |
| 02/20 | 5,560 | 5,830 | 5,520 | 5,720 | +3.62% | 71,000 | 289億1688万 | +13.18% | 25.52 | 3.94 |
| 02/19 | 5,500 | 5,650 | 5,430 | 5,520 | +3.56% | 46,800 | 279億580万 | +9.72% | 24.63 | 3.81 |
| 02/16 | 5,000 | 5,400 | 4,990 | 5,330 | +6.81% | 70,900 | 269億4528万 | +6.88% | 23.78 | 3.68 |
| 02/15 | 5,020 | 5,040 | 4,895 | 4,990 | +0.81% | 20,500 | 252億2644万 | +0.54% | 22.26 | 3.44 |
| 02/14 | 4,830 | 4,960 | 4,800 | 4,950 | +2.48% | 20,100 | 250億2423万 | +0.02% | 22.08 | 3.41 |
| 02/13 | 4,905 | 4,940 | 4,795 | 4,830 | -1.63% | 34,100 | 244億1758万 | -2.21% | 21.55 | 3.33 |
| 02/09 | 4,990 | 5,040 | 4,890 | 4,910 | -2.77% | 26,700 | 248億2201万 | -0.26% | 21.91 | 3.39 |
| 02/08 | 5,110 | 5,130 | 5,030 | 5,050 | -1.75% | 15,000 | 255億2977万 | +2.68% | 22.53 | 3.48 |
| 02/07 | 5,050 | 5,140 | 4,965 | 5,140 | +1.78% | 14,100 | 259億8475万 | +4.83% | 22.93 | 3.54 |
| 02/06 | 5,080 | 5,080 | 4,945 | 5,050 | -0.79% | 23,200 | 255億2977万 | +3.34% | 22.53 | 3.48 |
| 02/05 | 5,090 | 5,130 | 4,985 | 5,090 | +0.39% | 23,000 | 257億3198万 | +4.3% | 22.71 | 3.51 |
| 02/02 | 5,160 | 5,160 | 5,030 | 5,070 | -0.78% | 15,400 | 256億3087万 | +4.13% | 22.62 | 3.5 |
| 02/01 | 5,030 | 5,200 | 5,000 | 5,110 | +0.79% | 16,500 | 258億3309万 | +5.19% | 22.8 | 3.52 |
| 01/31 | 5,130 | 5,130 | 4,985 | 5,070 | -1.74% | 23,000 | 256億3087万 | +4.58% | 22.62 | 3.5 |
| 01/30 | 5,160 | 5,220 | 5,080 | 5,160 | -0.39% | 23,200 | 260億8586万 | +6.19% | 23.02 | 3.56 |
| 01/29 | 5,210 | 5,290 | 5,100 | 5,180 | +1.37% | 28,300 | 261億8697万 | +6.5% | 23.11 | 3.57 |
| 01/26 | 5,040 | 5,250 | 4,980 | 5,110 | +1.19% | 54,100 | 258億3309万 | +4.89% | 22.8 | 3.52 |
| 01/25 | 5,060 | 5,100 | 4,975 | 5,050 | +0.6% | 39,200 | 255億2977万 | +3.78% | 22.53 | 3.48 |
| 01/24 | 4,910 | 5,080 | 4,815 | 5,020 | +3.61% | 59,400 | 253億7810万 | +3.53% | 22.4 | 3.46 |
| 01/23 | 4,950 | 4,955 | 4,840 | 4,845 | -1.02% | 39,500 | 244億9341万 | +0.35% | 21.62 | 3.34 |
| 01/22 | 4,875 | 4,900 | 4,765 | 4,895 | +2.3% | 35,100 | 247億4618万 | +1.51% | 21.84 | 3.38 |
| 01/19 | 4,750 | 4,810 | 4,700 | 4,785 | +0.74% | 25,900 | 241億9008万 | -0.48% | 21.35 | 3.3 |
| 01/18 | 4,785 | 4,845 | 4,690 | 4,750 | -1.45% | 34,200 | 240億1315万 | -0.92% | 21.19 | 3.28 |
| 01/17 | 4,905 | 5,030 | 4,790 | 4,820 | -1.73% | 71,300 | 243億6702万 | +0.75% | 21.5 | 3.32 |
| 01/16 | 5,250 | 5,250 | 4,900 | 4,905 | -4.57% | 109,100 | 247億9673万 | +2.72% | 21.88 | 3.38 |
| 01/15 | 4,785 | 5,140 | 4,775 | 5,140 | +15.9% | 287,800 | 259億8475万 | +7.96% | 22.93 | 3.54 |
| 01/12 | 4,630 | 4,630 | 4,430 | 4,435 | -6.04% | 105,700 | 224億2069万 | -6.1% | 19.79 | 3.06 |
| 01/11 | 4,745 | 4,745 | 4,650 | 4,720 | +1.61% | 45,700 | 238億6148万 | +0.15% | 21.06 | 3.26 |
| 01/10 | 4,650 | 4,720 | 4,600 | 4,645 | -0.96% | 21,400 | 234億8233万 | -0.92% | 20.72 | 3.2 |
| 01/09 | 4,510 | 4,725 | 4,495 | 4,690 | +5.51% | 53,600 | 237億982万 | +0.49% | 20.92 | 3.23 |
| 01/05 | 4,785 | 4,790 | 4,430 | 4,445 | -6.91% | 69,200 | 224億7125万 | -4.31% | 19.83 | 3.07 |
| 01/04 | 4,680 | 4,805 | 4,675 | 4,775 | +2.03% | 30,000 | 241億3953万 | +3.02% | 21.3 | 3.29 |
| 2023 |
| 12/29 | 4,670 | 4,750 | 4,620 | 4,680 | -1.27% | 36,700 | 236億5927万 | +1.56% | 20.88 | 3.23 |
| 12/28 | 4,825 | 4,825 | 4,725 | 4,740 | -2.57% | 25,200 | 239億6259万 | +3.29% | 21.15 | 3.27 |
| 12/27 | 4,875 | 5,050 | 4,845 | 4,865 | +0.72% | 60,600 | 245億9452万 | +6.46% | 21.7 | 3.36 |
| 12/26 | 4,710 | 4,865 | 4,660 | 4,830 | +1.05% | 43,700 | 244億1758万 | +6.32% | 21.55 | 3.33 |
| 12/25 | 4,805 | 4,805 | 4,555 | 4,780 | -1.95% | 120,300 | 241億6481万 | +5.78% | 21.33 | 3.3 |
| 12/22 | 5,280 | 5,280 | 4,765 | 4,875 | -8.54% | 123,200 | 246億4507万 | +8.45% | 21.75 | 3.36 |
| 12/21 | 5,300 | 5,350 | 5,240 | 5,330 | +0.95% | 35,600 | 269億4528万 | +19.35% | 23.78 | 3.68 |
| 12/20 | 5,350 | 5,390 | 5,260 | 5,280 | -2.22% | 64,400 | 266億9251万 | +19.48% | 23.56 | 3.64 |
| 12/19 | 5,120 | 5,400 | 5,110 | 5,400 | +9.09% | 134,800 | 272億9916万 | +23.37% | 24.09 | 3.72 |
| 12/18 | 4,965 | 5,250 | 4,905 | 4,950 | +7.26% | 233,400 | 250億2423万 | +14.24% | 22.08 | 3.41 |
| 12/15 | 4,505 | 4,695 | 4,505 | 4,615 | +2.56% | 31,300 | 233億3067万 | +7.13% | 20.59 | 3.18 |
| 12/14 | 4,620 | 4,715 | 4,485 | 4,500 | -4.05% | 29,200 | 227億4930万 | +4.68% | 20.08 | 3.1 |
| 12/13 | 4,500 | 4,725 | 4,435 | 4,690 | +3.19% | 40,000 | 237億982万 | +9.17% | 20.92 | 3.23 |
| 12/12 | 4,460 | 4,555 | 4,435 | 4,545 | +2.02% | 23,700 | 229億7679万 | +6.07% | 20.28 | 3.13 |
| 12/11 | 4,555 | 4,605 | 4,430 | 4,455 | -1% | 25,400 | 225億2180万 | +4.14% | 19.88 | 3.07 |
| 12/08 | 4,640 | 4,640 | 4,420 | 4,500 | -1.75% | 24,000 | 227億4930万 | +5.53% | 20.08 | 3.1 |
| 12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +0.55% | 35,700 | 231億5373万 | +7.79% | 20.43 | 3.16 |
| 12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +8.84% | 101,800 | 230億2734万 | +7.66% | 20.32 | 3.14 |
| 12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -0.36% | 9,100 | 211億5684万 | -0.78% | 18.67 | 2.89 |
| 12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +2.82% | 14,000 | 212億3268万 | -0.4% | 18.74 | 2.9 |
| 12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -0.73% | 5,800 | 206億5130万 | -3.15% | 18.22 | 2.82 |
| 11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -1.08% | 10,800 | 208億297万 | -2.65% | 18.36 | 2.95 |
| 11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -0.48% | 11,800 | 210億3046万 | -1.75% | 18.56 | 2.98 |
| 11/28 | 4,135 | 4,200 | 4,100 | 4,180 | +1.83% | 55,300 | 211億3157万 | -1.16% | 18.65 | 2.99 |
| 11/27 | 4,190 | 4,240 | 4,105 | 4,105 | -2.49% | 11,800 | 207億5241万 | -2.82% | 18.31 | 2.94 |
| 11/24 | 4,215 | 4,255 | 4,180 | 4,210 | -1.29% | 9,900 | 212億8323万 | -0.14% | 18.78 | 3.01 |
| 11/22 | 4,130 | 4,290 | 4,130 | 4,265 | +2.03% | 11,200 | 215億6128万 | +1.16% | 19.03 | 3.05 |
| 11/21 | 4,230 | 4,250 | 4,180 | 4,180 | -1.07% | 7,700 | 211億3157万 | -0.76% | 18.65 | 2.99 |
| 11/20 | 4,170 | 4,270 | 4,140 | 4,225 | +0.72% | 16,300 | 213億5906万 | +0.76% | 18.85 | 3.02 |
| 11/17 | 4,105 | 4,225 | 4,085 | 4,195 | +1.08% | 11,600 | 212億740万 | +0.62% | 18.72 | 3 |
| 11/16 | 4,150 | 4,190 | 4,075 | 4,150 | 0% | 13,900 | 209億7991万 | +0.02% | 18.51 | 2.97 |
| 11/15 | 4,250 | 4,300 | 4,140 | 4,150 | -1.78% | 18,000 | 209億7991万 | +0.44% | 18.51 | 2.97 |
| 11/14 | 4,305 | 4,340 | 4,130 | 4,225 | -1.63% | 14,100 | 213億5906万 | +2.55% | 18.85 | 3.02 |
| 11/13 | 4,390 | 4,400 | 4,280 | 4,295 | -1.15% | 11,100 | 217億1294万 | +4.68% | 19.16 | 3.07 |
| 11/10 | 4,390 | 4,390 | 4,260 | 4,345 | -0.69% | 14,800 | 219億6571万 | +6.39% | 19.38 | 3.11 |
| 11/09 | 4,430 | 4,430 | 4,335 | 4,375 | -1.24% | 17,200 | 221億1737万 | +7.81% | 19.52 | 3.13 |
| 11/08 | 4,420 | 4,495 | 4,380 | 4,430 | +0.57% | 22,000 | 223億9542万 | +9.79% | 19.76 | 3.17 |
| 11/07 | 4,390 | 4,415 | 4,350 | 4,405 | +0.34% | 12,800 | 222億6903万 | +9.69% | 19.65 | 3.15 |
| 11/06 | 4,145 | 4,390 | 4,145 | 4,390 | +7.07% | 31,200 | 221億9320万 | +9.64% | 19.59 | 3.14 |
| 11/02 | 4,190 | 4,190 | 4,060 | 4,100 | -0.61% | 14,400 | 207億2714万 | +2.58% | 18.29 | 2.93 |
| 11/01 | 4,155 | 4,165 | 4,055 | 4,125 | -0.12% | 25,800 | 208億5352万 | +3.05% | 18.4 | 2.95 |
| 10/31 | 4,190 | 4,190 | 4,040 | 4,130 | -2.13% | 20,100 | 208億7880万 | +3.12% | 18.43 | 2.95 |
| 10/30 | 4,150 | 4,220 | 4,150 | 4,220 | +1.08% | 15,400 | 213億3378万 | +5.34% | 18.83 | 3.02 |
| 10/27 | 4,170 | 4,210 | 4,095 | 4,175 | -0.83% | 19,000 | 211億629万 | +4.3% | 18.63 | 2.99 |
| 10/26 | 4,250 | 4,330 | 4,155 | 4,210 | -2.43% | 27,600 | 212億8323万 | +5.25% | 18.78 | 3.01 |
| 10/25 | 4,355 | 4,425 | 4,300 | 4,315 | +0.7% | 45,000 | 218億1405万 | +7.98% | 19.25 | 3.09 |
| 10/24 | 4,055 | 4,285 | 3,970 | 4,285 | +5.8% | 52,700 | 216億6238万 | +7.53% | 19.12 | 3.06 |
| 10/23 | 4,040 | 4,140 | 4,010 | 4,050 | +0.25% | 32,300 | 204億7437万 | +2.02% | 18.07 | 2.9 |
| 10/20 | 3,855 | 4,045 | 3,840 | 4,040 | +3.06% | 34,000 | 204億2381万 | +1.84% | 18.02 | 2.89 |
| 10/19 | 4,160 | 4,200 | 3,920 | 3,920 | -6.89% | 47,800 | 198億1716万 | -1.16% | 17.49 | 2.8 |
| 10/18 | 4,220 | 4,250 | 4,065 | 4,210 | +1.45% | 49,200 | 212億8323万 | +6.07% | 18.78 | 3.01 |
| 10/17 | 3,915 | 4,285 | 3,870 | 4,150 | +12.01% | 146,200 | 209億7991万 | +4.75% | 18.51 | 2.97 |
| 10/16 | 3,900 | 3,900 | 3,660 | 3,705 | +2.35% | 42,100 | 187億3025万 | -6.27% | 16.53 | 2.65 |
| 10/13 | 3,715 | 3,715 | 3,620 | 3,620 | -2.56% | 29,400 | 183億54万 | -8.66% | 16.15 | 2.59 |
| 10/12 | 3,760 | 3,760 | 3,615 | 3,715 | -0.13% | 16,600 | 187億8081万 | -6.52% | 16.57 | 2.66 |
