PER
2023/09/08～2024/02/06
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 |
| 02/06 | 2,032 | 2,079 | 2,000 | 2,048 | +0.05% | 12,200 | 101億4784万 | +9.52% | 56.81 | 2.12 |
| 02/05 | 2,070 | 2,090 | 2,023 | 2,047 | -0.87% | 14,500 | 101億4288万 | +10.23% | 56.78 | 2.12 |
| 02/02 | 1,997 | 2,065 | 1,997 | 2,065 | +3.2% | 21,900 | 102億3207万 | +11.92% | 57.28 | 2.14 |
| 02/01 | 1,944 | 2,026 | 1,927 | 2,001 | +3.95% | 28,600 | 99億1495万 | +9.22% | 55.51 | 2.07 |
| 01/31 | 1,852 | 1,950 | 1,852 | 1,925 | +3.94% | 13,500 | 95億3837万 | +5.65% | 53.4 | 2 |
| 01/30 | 1,879 | 1,880 | 1,852 | 1,852 | -0.64% | 8,100 | 91億7666万 | +2.04% | 51.38 | 1.92 |
| 01/29 | 1,877 | 1,890 | 1,840 | 1,864 | -2.51% | 14,100 | 92億3612万 | +2.98% | 51.71 | 1.93 |
| 01/26 | 1,930 | 1,930 | 1,880 | 1,912 | -0.26% | 12,000 | 94億7396万 | +5.99% | 53.04 | 1.98 |
| 01/25 | 1,939 | 1,939 | 1,887 | 1,917 | +0.1% | 9,000 | 94億9873万 | +6.68% | 53.18 | 1.99 |
| 01/24 | 1,875 | 1,938 | 1,872 | 1,915 | +2.41% | 19,100 | 94億8882万 | +7.04% | 53.12 | 1.98 |
| 01/23 | 1,875 | 1,900 | 1,858 | 1,870 | +0.75% | 13,000 | 92億6585万 | +5.06% | 51.87 | 1.94 |
| 01/22 | 1,828 | 1,872 | 1,822 | 1,856 | +3.11% | 14,100 | 91億9648万 | +4.62% | 51.49 | 1.92 |
| 01/19 | 1,829 | 1,830 | 1,792 | 1,800 | 0% | 11,100 | 89億1900万 | +1.75% | 49.93 | 1.87 |
| 01/18 | 1,802 | 1,813 | 1,798 | 1,800 | +0.11% | 2,500 | 89億1900万 | +1.93% | 49.93 | 1.87 |
| 01/17 | 1,795 | 1,815 | 1,781 | 1,798 | +1.64% | 5,300 | 89億909万 | +1.99% | 49.88 | 1.86 |
| 01/16 | 1,790 | 1,792 | 1,764 | 1,769 | -1.17% | 7,800 | 87億6539万 | +0.51% | 49.07 | 1.83 |
| 01/15 | 1,788 | 1,804 | 1,788 | 1,790 | -0.17% | 2,800 | 88億6945万 | +1.76% | 49.66 | 1.86 |
| 01/12 | 1,803 | 1,816 | 1,790 | 1,793 | -0.66% | 4,300 | 88億8431万 | +2.05% | 49.74 | 1.86 |
| 01/11 | 1,828 | 1,848 | 1,803 | 1,805 | -1.1% | 8,300 | 89億4377万 | +2.85% | 50.07 | 1.87 |
| 01/10 | 1,865 | 1,865 | 1,822 | 1,825 | -2.14% | 5,900 | 90億4287万 | +4.11% | 50.63 | 1.89 |
| 01/09 | 1,876 | 1,899 | 1,865 | 1,865 | -0.53% | 9,000 | 92億4107万 | +6.57% | 51.74 | 1.93 |
| 01/05 | 1,822 | 1,875 | 1,822 | 1,875 | +2.91% | 16,900 | 92億9062万 | +7.57% | 52.01 | 1.94 |
| 01/04 | 1,780 | 1,829 | 1,780 | 1,822 | +2.36% | 10,000 | 90億2801万 | +4.95% | 50.54 | 1.89 |
| 2023 |
| 12/29 | 1,762 | 1,780 | 1,754 | 1,780 | +1.71% | 5,200 | 88億1990万 | +2.83% | 49.38 | 1.84 |
| 12/28 | 1,742 | 1,810 | 1,742 | 1,750 | +0.57% | 8,600 | 86億7125万 | +1.21% | 48.55 | 1.81 |
| 12/27 | 1,724 | 1,750 | 1,713 | 1,740 | +0.12% | 7,000 | 86億2170万 | +0.75% | 48.27 | 1.8 |
| 12/26 | 1,741 | 1,754 | 1,738 | 1,738 | -0.11% | 6,700 | 86億1179万 | +0.75% | 48.21 | 1.8 |
| 12/25 | 1,749 | 1,757 | 1,740 | 1,740 | -0.51% | 8,300 | 86億2170万 | +0.99% | 48.27 | 1.8 |
| 12/22 | 1,746 | 1,750 | 1,724 | 1,749 | +0.17% | 3,700 | 86億6629万 | +1.57% | 48.52 | 1.81 |
| 12/21 | 1,737 | 1,759 | 1,719 | 1,746 | +0.75% | 10,100 | 86億5143万 | +1.51% | 48.43 | 1.81 |
| 12/20 | 1,721 | 1,750 | 1,715 | 1,733 | +1.17% | 6,700 | 85億8701万 | +0.87% | 48.07 | 1.8 |
| 12/19 | 1,724 | 1,725 | 1,713 | 1,713 | -0.75% | 1,100 | 84億8791万 | -0.17% | 47.52 | 1.78 |
| 12/18 | 1,741 | 1,741 | 1,716 | 1,726 | +0.64% | 3,400 | 85億5233万 | +0.58% | 47.88 | 1.79 |
| 12/15 | 1,701 | 1,737 | 1,701 | 1,715 | +0.82% | 5,500 | 84億9782万 | 0% | 47.57 | 1.78 |
| 12/14 | 1,711 | 1,717 | 1,701 | 1,701 | -0.99% | 1,800 | 84億2845万 | -0.76% | 47.19 | 1.76 |
| 12/13 | 1,720 | 1,720 | 1,710 | 1,718 | -0.41% | 2,200 | 85億1269万 | +0.23% | 47.66 | 1.78 |
| 12/12 | 1,735 | 1,735 | 1,725 | 1,725 | -0.58% | 500 | 85億4737万 | +0.7% | 47.85 | 1.79 |
| 12/11 | 1,767 | 1,767 | 1,716 | 1,735 | +0.81% | 4,800 | 85億9692万 | +1.28% | 48.13 | 1.8 |
| 12/08 | 1,722 | 1,742 | 1,711 | 1,721 | -0.06% | 3,000 | 85億2755万 | +0.47% | 47.74 | 1.78 |
| 12/07 | 1,736 | 1,745 | 1,722 | 1,722 | -1.37% | 3,100 | 85億3251万 | +0.47% | 47.77 | 1.78 |
| 12/06 | 1,740 | 1,750 | 1,740 | 1,746 | +0.58% | 1,000 | 86億5143万 | +1.87% | 48.43 | 1.81 |
| 12/05 | 1,747 | 1,752 | 1,725 | 1,736 | -0.63% | 3,400 | 86億188万 | +1.34% | 48.16 | 1.8 |
| 12/04 | 1,739 | 1,754 | 1,739 | 1,747 | -0.23% | 1,500 | 86億5638万 | +1.98% | 48.46 | 1.81 |
| 12/01 | 1,750 | 1,777 | 1,738 | 1,751 | +0.34% | 12,500 | 86億7620万 | +2.28% | 48.57 | 1.81 |
| 11/30 | 1,700 | 1,745 | 1,694 | 1,745 | +2.89% | 5,100 | 86億4647万 | +1.93% | 48.41 | 1.81 |
| 11/29 | 1,707 | 1,708 | 1,696 | 1,696 | -0.7% | 2,600 | 84億368万 | -0.93% | 47.05 | 1.76 |
| 11/28 | 1,705 | 1,708 | 1,698 | 1,708 | +0.18% | 2,400 | 84億6314万 | -0.29% | 47.38 | 1.77 |
| 11/27 | 1,710 | 1,725 | 1,705 | 1,705 | -0.29% | 4,100 | 84億4827万 | -0.53% | 47.3 | 1.77 |
| 11/24 | 1,708 | 1,715 | 1,705 | 1,710 | +0.29% | 2,300 | 84億7305万 | -0.29% | 47.44 | 1.77 |
| 11/22 | 1,705 | 1,709 | 1,695 | 1,705 | +0.71% | 1,600 | 84億4827万 | -0.58% | 47.3 | 1.77 |
| 11/21 | 1,709 | 1,709 | 1,690 | 1,693 | -0.24% | 2,100 | 83億8881万 | -1.28% | 46.96 | 1.75 |
| 11/20 | 1,697 | 1,699 | 1,685 | 1,697 | 0% | 4,100 | 84億863万 | -1.05% | 47.08 | 1.76 |
| 11/17 | 1,701 | 1,710 | 1,697 | 1,697 | -0.24% | 1,700 | 84億863万 | -1.16% | 47.08 | 1.76 |
| 11/16 | 1,697 | 1,763 | 1,695 | 1,701 | +0.29% | 17,100 | 84億2845万 | -0.99% | 47.19 | 1.76 |
| 11/15 | 1,712 | 1,712 | 1,696 | 1,696 | +0.36% | 1,000 | 84億368万 | -1.34% | 47.05 | 1.76 |
| 11/14 | 1,705 | 1,708 | 1,690 | 1,690 | -0.82% | 2,000 | 83億7395万 | -1.8% | 46.88 | 1.75 |
| 11/13 | 1,706 | 1,720 | 1,695 | 1,704 | -0.12% | 3,400 | 84億4332万 | -1.16% | 47.27 | 1.77 |
| 11/10 | 1,685 | 1,718 | 1,685 | 1,706 | +0.47% | 2,500 | 84億5323万 | -1.1% | 47.33 | 1.77 |
| 11/09 | 1,684 | 1,698 | 1,681 | 1,698 | +0.41% | 1,700 | 84億1359万 | -1.57% | 47.1 | 1.76 |
| 11/08 | 1,691 | 1,692 | 1,691 | 1,691 | -0.35% | 400 | 83億7890万 | -2.08% | 46.91 | 1.75 |
| 11/07 | 1,718 | 1,718 | 1,687 | 1,697 | -1.57% | 4,500 | 84億863万 | -1.91% | 47.08 | 1.76 |
| 11/06 | 1,732 | 1,740 | 1,716 | 1,724 | -0.46% | 2,600 | 85億4242万 | -0.52% | 47.82 | 1.79 |
| 11/02 | 1,741 | 1,748 | 1,732 | 1,732 | -0.97% | 1,500 | 85億8206万 | -0.17% | 48.05 | 1.8 |
| 11/01 | 1,715 | 1,749 | 1,714 | 1,749 | +1.98% | 4,800 | 86億6629万 | +0.63% | 48.52 | 1.81 |
| 10/31 | 1,728 | 1,728 | 1,708 | 1,715 | -0.81% | 1,300 | 84億9782万 | -1.38% | 47.57 | 1.78 |
| 10/30 | 1,727 | 1,729 | 1,725 | 1,729 | +0.12% | 900 | 85億6719万 | -0.86% | 47.96 | 1.79 |
| 10/27 | 1,750 | 1,750 | 1,726 | 1,727 | -0.23% | 800 | 85億5728万 | -0.97% | 47.91 | 1.79 |
| 10/26 | 1,725 | 1,739 | 1,703 | 1,731 | -0.8% | 1,400 | 85億7710万 | -0.8% | 48.02 | 1.79 |
| 10/25 | 1,750 | 1,750 | 1,720 | 1,745 | -0.23% | 2,300 | 86億4647万 | -0.06% | 48.41 | 1.81 |
| 10/24 | 1,702 | 1,749 | 1,701 | 1,749 | +2.04% | 3,000 | 86億6629万 | +0.17% | 48.52 | 1.81 |
| 10/23 | 1,766 | 1,766 | 1,714 | 1,714 | -2.06% | 2,700 | 84億9287万 | -1.83% | 47.55 | 1.78 |
| 10/20 | 1,720 | 1,750 | 1,698 | 1,750 | +1.74% | 5,400 | 86億7125万 | +0.06% | 48.55 | 1.81 |
| 10/19 | 1,713 | 1,720 | 1,692 | 1,720 | +0.29% | 3,100 | 85億2260万 | -1.71% | 47.71 | 1.78 |
| 10/18 | 1,715 | 1,715 | 1,693 | 1,715 | +1.3% | 5,200 | 84億9782万 | -2.11% | 47.57 | 1.78 |
| 10/17 | 1,717 | 1,719 | 1,690 | 1,693 | -1.34% | 5,100 | 83億8881万 | -3.53% | 46.96 | 1.75 |
| 10/16 | 1,726 | 1,731 | 1,716 | 1,716 | -0.98% | 1,700 | 85億278万 | -2.39% | 47.6 | 1.78 |
| 10/13 | 1,711 | 1,734 | 1,711 | 1,733 | +0.17% | 1,600 | 85億8701万 | -1.53% | 48.07 | 1.8 |
| 10/12 | 1,725 | 1,737 | 1,714 | 1,730 | 0% | 1,500 | 85億7215万 | -1.82% | 47.99 | 1.79 |
| 10/11 | 1,729 | 1,730 | 1,707 | 1,730 | -0.8% | 1,900 | 85億7215万 | -1.87% | 47.99 | 1.79 |
| 10/10 | 1,731 | 1,746 | 1,731 | 1,744 | -0.57% | 3,500 | 86億4152万 | -1.19% | 48.38 | 1.81 |
| 10/06 | 1,754 | 1,760 | 1,731 | 1,754 | +1.04% | 5,500 | 86億9107万 | -0.68% | 48.66 | 1.82 |
| 10/05 | 1,724 | 1,739 | 1,724 | 1,736 | +1.58% | 1,700 | 86億188万 | -1.64% | 48.16 | 1.8 |
| 10/04 | 1,721 | 1,722 | 1,671 | 1,709 | -1.95% | 7,100 | 84億6809万 | -3.23% | 47.41 | 1.77 |
| 10/03 | 1,761 | 1,767 | 1,732 | 1,743 | -0.97% | 3,300 | 86億3656万 | -1.36% | 48.35 | 1.81 |
| 10/02 | 1,777 | 1,777 | 1,740 | 1,760 | -1.01% | 2,500 | 87億2080万 | -0.4% | 48.82 | 1.82 |
| 09/29 | 1,776 | 1,778 | 1,748 | 1,778 | +0.11% | 4,400 | 88億999万 | +0.74% | 49.32 | 1.88 |
| 09/28 | 1,795 | 1,795 | 1,750 | 1,776 | -1.06% | 5,400 | 88億8万 | +0.79% | 49.27 | 1.87 |
| 09/27 | 1,770 | 1,795 | 1,762 | 1,795 | +0.06% | 2,400 | 88億9422万 | +1.99% | 49.79 | 1.89 |
| 09/26 | 1,834 | 1,839 | 1,780 | 1,794 | -2.18% | 11,400 | 88億8927万 | +2.16% | 49.77 | 1.89 |
| 09/25 | 1,784 | 1,843 | 1,782 | 1,834 | +5.71% | 35,300 | 90億8747万 | +4.62% | 50.88 | 1.93 |
| 09/22 | 1,737 | 1,737 | 1,700 | 1,735 | -0.12% | 5,500 | 85億9692万 | -0.74% | 48.13 | 1.83 |
| 09/21 | 1,758 | 1,758 | 1,731 | 1,737 | -0.91% | 3,400 | 86億683万 | -0.57% | 48.18 | 1.83 |
| 09/20 | 1,741 | 1,753 | 1,737 | 1,753 | +0.52% | 1,100 | 86億8611万 | +0.46% | 48.63 | 1.85 |
| 09/19 | 1,751 | 1,752 | 1,744 | 1,744 | -1.13% | 5,200 | 86億4152万 | -0.06% | 48.38 | 1.84 |
| 09/15 | 1,751 | 1,771 | 1,750 | 1,764 | -0.84% | 11,200 | 87億4062万 | +1.09% | 48.93 | 1.86 |
| 09/14 | 1,780 | 1,780 | 1,767 | 1,779 | +0.06% | 2,900 | 88億1494万 | +2.01% | 49.35 | 1.88 |
| 09/13 | 1,772 | 1,785 | 1,768 | 1,778 | -0.06% | 2,400 | 88億999万 | +2.01% | 49.32 | 1.88 |
| 09/12 | 1,782 | 1,793 | 1,759 | 1,779 | +0.4% | 3,300 | 88億1494万 | +2.07% | 49.35 | 1.88 |
| 09/11 | 1,779 | 1,785 | 1,772 | 1,772 | +0.4% | 1,700 | 87億8026万 | +1.66% | 49.16 | 1.87 |
| 09/08 | 1,759 | 1,780 | 1,758 | 1,765 | -1.12% | 1,500 | 87億4557万 | +1.26% | 48.96 | 1.86 |
