PER
2023/08/23～2024/01/19
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 |
| 01/19 | 1,810 | 1,826 | 1,810 | 1,820 | +0.61% | 96,300 | 586億7971万 | -0.93% | 18.42 | 3.59 |
| 01/18 | 1,818 | 1,840 | 1,800 | 1,809 | -0.44% | 140,000 | 583億2505万 | -1.63% | 18.31 | 3.57 |
| 01/17 | 1,883 | 1,896 | 1,817 | 1,817 | -3.71% | 230,400 | 585億8298万 | -1.3% | 18.39 | 3.59 |
| 01/16 | 1,905 | 1,918 | 1,887 | 1,887 | -0.79% | 115,500 | 608億3989万 | +2.33% | 19.1 | 3.72 |
| 01/15 | 1,907 | 1,914 | 1,894 | 1,902 | +0.16% | 107,200 | 613億2352万 | +2.98% | 19.25 | 3.75 |
| 01/12 | 1,890 | 1,903 | 1,876 | 1,899 | +0.8% | 104,500 | 612億2679万 | +2.82% | 19.22 | 3.75 |
| 01/11 | 1,931 | 1,934 | 1,884 | 1,884 | -1.21% | 148,600 | 607億4317万 | +1.78% | 19.07 | 3.72 |
| 01/10 | 1,874 | 1,911 | 1,862 | 1,907 | +1.76% | 138,400 | 614億8473万 | +2.8% | 19.3 | 3.76 |
| 01/09 | 1,865 | 1,884 | 1,851 | 1,874 | +1.57% | 144,800 | 604億2075万 | +0.81% | 18.97 | 3.7 |
| 01/05 | 1,900 | 1,907 | 1,843 | 1,845 | -2.02% | 178,800 | 594億8575万 | -1.07% | 18.68 | 3.64 |
| 01/04 | 1,840 | 1,897 | 1,833 | 1,883 | +1.84% | 166,900 | 607億1093万 | +0.64% | 19.06 | 3.72 |
| 2023 |
| 12/29 | 1,858 | 1,866 | 1,840 | 1,849 | -0.54% | 94,800 | 596億1471万 | -1.39% | 18.72 | 3.65 |
| 12/28 | 1,835 | 1,859 | 1,823 | 1,859 | +0.32% | 101,400 | 599億3713万 | -1.27% | 18.82 | 3.67 |
| 12/27 | 1,811 | 1,858 | 1,805 | 1,853 | +2.83% | 242,400 | 597億4368万 | -1.96% | 18.76 | 3.66 |
| 12/26 | 1,788 | 1,803 | 1,781 | 1,802 | +0.78% | 119,600 | 580億9936万 | -5.01% | 18.24 | 3.56 |
| 12/25 | 1,790 | 1,811 | 1,772 | 1,788 | +0.79% | 167,500 | 576億4798万 | -6.19% | 18.1 | 3.53 |
| 12/22 | 1,777 | 1,794 | 1,766 | 1,774 | +0.11% | 173,800 | 571億9659万 | -7.27% | 17.96 | 3.5 |
| 12/21 | 1,758 | 1,791 | 1,757 | 1,772 | -0.62% | 158,200 | 571億3211万 | -7.71% | 17.94 | 3.5 |
| 12/20 | 1,808 | 1,811 | 1,782 | 1,783 | -1.22% | 158,700 | 574億8677万 | -7.52% | 18.05 | 3.52 |
| 12/19 | 1,788 | 1,806 | 1,766 | 1,805 | +0.73% | 176,700 | 581億9608万 | -6.77% | 18.27 | 3.56 |
| 12/18 | 1,767 | 1,792 | 1,744 | 1,792 | -0.28% | 216,900 | 577億7694万 | -7.77% | 18.14 | 3.54 |
| 12/15 | 1,810 | 1,819 | 1,792 | 1,797 | -1.16% | 171,300 | 579億3815万 | -7.75% | 18.19 | 3.55 |
| 12/14 | 1,860 | 1,881 | 1,802 | 1,818 | -2.1% | 163,400 | 586億1522万 | -7.01% | 18.4 | 3.59 |
| 12/13 | 1,843 | 1,859 | 1,828 | 1,857 | +0.7% | 150,000 | 598億7265万 | -5.3% | 18.8 | 3.66 |
| 12/12 | 1,890 | 1,905 | 1,842 | 1,844 | -1.76% | 156,000 | 594億5351万 | -6.25% | 18.67 | 3.64 |
| 12/11 | 1,870 | 1,901 | 1,867 | 1,877 | +1.13% | 90,800 | 605億1748万 | -5.06% | 19 | 3.7 |
| 12/08 | 1,860 | 1,868 | 1,841 | 1,856 | -1.54% | 154,600 | 598億4040万 | -6.5% | 18.79 | 3.66 |
| 12/07 | 1,941 | 1,941 | 1,885 | 1,885 | -3.92% | 190,600 | 607億7541万 | -5.32% | 19.08 | 3.72 |
| 12/06 | 1,928 | 1,965 | 1,928 | 1,962 | +2.29% | 123,700 | 632億5801万 | -1.7% | 19.86 | 3.87 |
| 12/05 | 1,970 | 1,980 | 1,918 | 1,918 | -3.47% | 181,100 | 618億3938万 | -4% | 19.41 | 3.78 |
| 12/04 | 2,008 | 2,036 | 1,951 | 1,987 | +0.2% | 131,200 | 640億6405万 | -0.75% | 20.11 | 3.92 |
| 12/01 | 2,015 | 2,029 | 1,982 | 1,983 | -1.59% | 88,500 | 639億3509万 | -1.1% | 20.07 | 3.91 |
| 11/30 | 2,011 | 2,024 | 1,995 | 2,015 | -0.59% | 112,400 | 649億6682万 | +0.3% | 20.4 | 3.98 |
| 11/29 | 1,999 | 2,040 | 1,999 | 2,027 | +1.4% | 96,400 | 653億5372万 | +0.7% | 20.52 | 4 |
| 11/28 | 1,981 | 1,999 | 1,975 | 1,999 | +0.96% | 83,400 | 644億5095万 | -0.84% | 20.23 | 3.94 |
| 11/27 | 2,039 | 2,046 | 1,974 | 1,980 | -2.7% | 145,800 | 638億3836万 | -2.03% | 20.04 | 3.91 |
| 11/24 | 2,050 | 2,059 | 2,029 | 2,035 | -0.1% | 84,600 | 656億1165万 | +0.35% | 20.6 | 4.02 |
| 11/22 | 2,040 | 2,065 | 2,031 | 2,037 | -0.34% | 66,400 | 656億7613万 | +0.1% | 20.62 | 4.02 |
| 11/21 | 2,013 | 2,050 | 2,002 | 2,044 | +1.29% | 123,300 | 659億183万 | +0.05% | 20.69 | 4.03 |
| 11/20 | 1,973 | 2,028 | 1,973 | 2,018 | +2.91% | 100,700 | 650億6354万 | -1.51% | 20.43 | 3.98 |
| 11/17 | 1,947 | 1,961 | 1,935 | 1,961 | +0.62% | 56,800 | 632億2577万 | -4.71% | 19.85 | 3.87 |
| 11/16 | 1,990 | 1,990 | 1,937 | 1,949 | -1.27% | 77,000 | 628億3887万 | -5.89% | 19.73 | 3.85 |
| 11/15 | 1,985 | 2,000 | 1,971 | 1,974 | +0.3% | 76,000 | 636億4491万 | -5.23% | 19.98 | 3.89 |
| 11/14 | 1,998 | 1,998 | 1,962 | 1,968 | -0.61% | 69,600 | 634億5146万 | -6.06% | 19.92 | 3.88 |
| 11/13 | 1,949 | 2,022 | 1,938 | 1,980 | +2.54% | 145,500 | 638億3836万 | -6.12% | 20.04 | 3.91 |
| 11/10 | 1,944 | 1,951 | 1,914 | 1,931 | -1.78% | 95,600 | 622億5852万 | -8.96% | 19.55 | 3.81 |
| 11/09 | 1,990 | 1,990 | 1,952 | 1,966 | -0.15% | 89,000 | 633億8698万 | -7.79% | 19.9 | 3.88 |
| 11/08 | 2,006 | 2,034 | 1,961 | 1,969 | -1.84% | 130,600 | 634億8371万 | -8.12% | 19.93 | 3.88 |
| 11/07 | 2,077 | 2,077 | 2,003 | 2,006 | -4.2% | 133,300 | 646億7664万 | -6.91% | 20.31 | 3.96 |
| 11/06 | 2,134 | 2,140 | 2,094 | 2,094 | +0.48% | 123,600 | 675億1391万 | -3.41% | 21.2 | 4.13 |
| 11/02 | 2,005 | 2,087 | 2,005 | 2,084 | +3.94% | 172,500 | 671億9149万 | -4.23% | 21.09 | 4.11 |
| 11/01 | 2,047 | 2,055 | 1,983 | 2,005 | +0.35% | 138,600 | 646億4440万 | -8.28% | 20.29 | 3.96 |
| 10/31 | 1,975 | 1,998 | 1,882 | 1,998 | -0.65% | 450,400 | 644億1871万 | -9.02% | 20.22 | 3.94 |
| 10/30 | 2,015 | 2,030 | 1,984 | 2,011 | -1.37% | 400,600 | 648億3785万 | -9.09% | 20.36 | 3.97 |
| 10/27 | 2,060 | 2,060 | 2,014 | 2,039 | -0.78% | 177,500 | 657億4062万 | -8.44% | 20.64 | 4.02 |
| 10/26 | 2,057 | 2,080 | 2,039 | 2,055 | -0.96% | 121,200 | 662億5648万 | -8.34% | 20.8 | 4.05 |
| 10/25 | 2,112 | 2,118 | 2,071 | 2,075 | -2.21% | 126,200 | 669億132万 | -8.02% | 21 | 4.09 |
| 10/24 | 2,094 | 2,131 | 2,063 | 2,122 | +1.29% | 141,800 | 684億1667万 | -6.52% | 21.48 | 4.19 |
| 10/23 | 2,130 | 2,142 | 2,095 | 2,095 | -1.55% | 99,200 | 675億4615万 | -8.23% | 21.21 | 4.13 |
| 10/20 | 2,130 | 2,130 | 2,095 | 2,128 | -1.02% | 68,300 | 686億1012万 | -7.32% | 21.54 | 4.2 |
| 10/19 | 2,175 | 2,183 | 2,132 | 2,150 | -2.63% | 81,500 | 693億1944万 | -6.89% | 21.76 | 4.24 |
| 10/18 | 2,219 | 2,219 | 2,170 | 2,208 | -1.12% | 94,900 | 711億8945万 | -4.91% | 22.35 | 4.36 |
| 10/17 | 2,216 | 2,251 | 2,203 | 2,233 | +1.59% | 48,300 | 719億9549万 | -4.2% | 22.6 | 4.41 |
| 10/16 | 2,222 | 2,230 | 2,173 | 2,198 | -2.87% | 88,000 | 708億6703万 | -6.07% | 22.25 | 4.34 |
| 10/13 | 2,252 | 2,300 | 2,245 | 2,263 | -0.04% | 88,500 | 729億6274万 | -3.74% | 22.91 | 4.47 |
| 10/12 | 2,237 | 2,266 | 2,219 | 2,264 | +0.09% | 110,600 | 729億9498万 | -4.07% | 22.92 | 4.47 |
| 10/11 | 2,280 | 2,288 | 2,239 | 2,262 | -0.92% | 60,600 | 729億3049万 | -4.52% | 22.9 | 4.46 |
| 10/10 | 2,353 | 2,353 | 2,283 | 2,283 | -1.25% | 79,400 | 736億757万 | -3.99% | 23.11 | 4.5 |
| 10/06 | 2,271 | 2,315 | 2,263 | 2,312 | +2.12% | 75,700 | 745億4257万 | -3.1% | 23.4 | 4.56 |
| 10/05 | 2,232 | 2,269 | 2,220 | 2,264 | +2.54% | 92,300 | 729億9498万 | -5.31% | 22.92 | 4.47 |
| 10/04 | 2,232 | 2,265 | 2,207 | 2,208 | -2.17% | 116,100 | 711億8945万 | -7.85% | 22.35 | 4.36 |
| 10/03 | 2,260 | 2,272 | 2,230 | 2,257 | -0.49% | 64,800 | 727億6929万 | -6.11% | 22.85 | 4.45 |
| 10/02 | 2,335 | 2,342 | 2,264 | 2,268 | -2.11% | 72,900 | 731億2394万 | -5.85% | 22.96 | 4.47 |
| 09/29 | 2,328 | 2,339 | 2,295 | 2,317 | +0.17% | 99,200 | 747億378万 | -3.98% | 23.45 | 4.72 |
| 09/28 | 2,322 | 2,351 | 2,282 | 2,313 | -0.73% | 138,800 | 745億7482万 | -4.22% | 23.41 | 4.71 |
| 09/27 | 2,271 | 2,333 | 2,230 | 2,330 | +3.37% | 219,900 | 751億2292万 | -3.48% | 23.58 | 4.74 |
| 09/26 | 2,398 | 2,398 | 2,254 | 2,254 | -5.65% | 321,200 | 726億7256万 | -6.51% | 22.82 | 4.59 |
| 09/25 | 2,399 | 2,401 | 2,357 | 2,389 | -0.42% | 180,200 | 770億2518万 | -0.83% | 24.18 | 4.86 |
| 09/22 | 2,356 | 2,418 | 2,343 | 2,399 | +0.08% | 97,800 | 773億4759万 | -0.12% | 24.28 | 4.88 |
| 09/21 | 2,385 | 2,425 | 2,382 | 2,397 | -0.25% | 81,500 | 772億8311万 | +0.13% | 24.26 | 4.88 |
| 09/20 | 2,407 | 2,420 | 2,391 | 2,403 | -1.03% | 92,700 | 774億7656万 | +0.59% | 24.32 | 4.89 |
| 09/19 | 2,431 | 2,445 | 2,412 | 2,428 | -0.74% | 56,000 | 782億8260万 | +1.85% | 24.58 | 4.94 |
| 09/15 | 2,452 | 2,460 | 2,433 | 2,446 | +0.45% | 70,000 | 788億6295万 | +2.9% | 24.76 | 4.98 |
| 09/14 | 2,440 | 2,446 | 2,425 | 2,435 | -0.65% | 43,500 | 785億829万 | +2.7% | 24.65 | 4.96 |
| 09/13 | 2,461 | 2,462 | 2,432 | 2,451 | -0.97% | 51,000 | 790億2416万 | +3.64% | 24.81 | 4.99 |
| 09/12 | 2,431 | 2,477 | 2,431 | 2,475 | +2.15% | 82,400 | 797億9796万 | +4.96% | 25.05 | 5.04 |
| 09/11 | 2,456 | 2,465 | 2,398 | 2,423 | -1.34% | 52,200 | 781億2139万 | +3.02% | 24.53 | 4.93 |
| 09/08 | 2,445 | 2,491 | 2,445 | 2,456 | -0.85% | 74,800 | 791億8536万 | +4.82% | 24.86 | 5 |
| 09/07 | 2,498 | 2,506 | 2,471 | 2,477 | -0.92% | 72,300 | 798億6244万 | +6.13% | 25.07 | 5.04 |
| 09/06 | 2,495 | 2,502 | 2,474 | 2,500 | +0.73% | 80,800 | 806億400万 | +7.57% | 25.31 | 5.09 |
| 09/05 | 2,446 | 2,482 | 2,440 | 2,482 | +0.45% | 115,700 | 800億2365万 | +7.31% | 25.12 | 5.05 |
| 09/04 | 2,461 | 2,479 | 2,441 | 2,471 | -0.72% | 108,700 | 796億6899万 | +7.67% | 25.01 | 5.03 |
| 09/01 | 2,423 | 2,489 | 2,417 | 2,489 | +1.92% | 149,000 | 802億4934万 | +9.31% | 25.19 | 5.07 |
| 08/31 | 2,422 | 2,448 | 2,405 | 2,442 | +1.71% | 163,700 | 787億3398万 | +8.1% | 24.72 | 4.97 |
| 08/30 | 2,415 | 2,415 | 2,370 | 2,401 | -0.25% | 82,900 | 774億1208万 | +7.04% | 24.3 | 4.89 |
| 08/29 | 2,391 | 2,409 | 2,376 | 2,407 | +1.09% | 57,200 | 776億553万 | +8.08% | 24.36 | 4.9 |
| 08/28 | 2,400 | 2,414 | 2,351 | 2,381 | +0.42% | 92,900 | 767億6724万 | +7.64% | 24.1 | 4.85 |
| 08/25 | 2,308 | 2,389 | 2,299 | 2,371 | +0.81% | 113,000 | 764億4483万 | +7.97% | 24 | 4.83 |
| 08/24 | 2,300 | 2,356 | 2,285 | 2,352 | +2.39% | 129,800 | 758億3224万 | +7.79% | 23.81 | 4.79 |
| 08/23 | 2,254 | 2,299 | 2,250 | 2,297 | +2.09% | 56,400 | 740億5895万 | +5.85% | 23.25 | 4.68 |
