PER
2023/08/09～2024/01/05
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 |
| 01/05 | 1,242 | 1,250 | 1,239 | 1,245 | +0.32% | 21,000 | 133億5806万 | +3.15% | 13.15 | 0.77 |
| 01/04 | 1,236 | 1,246 | 1,231 | 1,241 | +0.4% | 16,500 | 133億1514万 | +3.07% | 13.1 | 0.77 |
| 2023 |
| 12/29 | 1,240 | 1,240 | 1,234 | 1,236 | -0.32% | 8,000 | 132億6150万 | +2.91% | 13.05 | 0.77 |
| 12/28 | 1,234 | 1,240 | 1,233 | 1,240 | +0.49% | 6,400 | 133億441万 | +3.42% | 13.09 | 0.77 |
| 12/27 | 1,238 | 1,240 | 1,222 | 1,234 | -0.32% | 6,500 | 132億4004万 | +3.18% | 13.03 | 0.77 |
| 12/26 | 1,234 | 1,238 | 1,230 | 1,238 | +0.65% | 4,200 | 132億8296万 | +3.77% | 13.07 | 0.77 |
| 12/25 | 1,230 | 1,235 | 1,224 | 1,230 | +0.41% | 4,600 | 131億9712万 | +3.36% | 12.99 | 0.76 |
| 12/22 | 1,224 | 1,229 | 1,218 | 1,225 | +0.16% | 6,100 | 131億4347万 | +3.29% | 12.94 | 0.76 |
| 12/21 | 1,226 | 1,226 | 1,218 | 1,223 | -0.08% | 9,800 | 131億2201万 | +3.38% | 12.91 | 0.76 |
| 12/20 | 1,225 | 1,228 | 1,215 | 1,224 | +0.91% | 11,500 | 131億3274万 | +3.73% | 12.92 | 0.76 |
| 12/19 | 1,215 | 1,217 | 1,209 | 1,213 | -0.16% | 4,200 | 130億1472万 | +3.06% | 12.81 | 0.75 |
| 12/18 | 1,183 | 1,215 | 1,183 | 1,215 | +0.83% | 10,000 | 130億3618万 | +3.49% | 12.83 | 0.75 |
| 12/15 | 1,212 | 1,213 | 1,201 | 1,205 | -0.33% | 8,900 | 129億2889万 | +2.9% | 12.72 | 0.75 |
| 12/14 | 1,226 | 1,226 | 1,200 | 1,209 | -0.41% | 10,000 | 129億7180万 | +3.42% | 12.77 | 0.75 |
| 12/13 | 1,190 | 1,216 | 1,161 | 1,214 | +1.08% | 39,000 | 130億2545万 | +4.12% | 12.82 | 0.75 |
| 12/12 | 1,239 | 1,240 | 1,201 | 1,201 | -1.07% | 65,400 | 128億8597万 | +3.18% | 12.68 | 0.74 |
| 12/11 | 1,200 | 1,216 | 1,185 | 1,214 | +2.45% | 22,400 | 130億2545万 | +4.57% | 12.82 | 0.75 |
| 12/08 | 1,186 | 1,188 | 1,174 | 1,185 | +1.2% | 13,300 | 127億1430万 | +2.24% | 12.51 | 0.73 |
| 12/07 | 1,168 | 1,171 | 1,164 | 1,171 | +0.26% | 5,200 | 125億6409万 | +1.21% | 12.37 | 0.73 |
| 12/06 | 1,166 | 1,173 | 1,165 | 1,168 | +0.17% | 5,600 | 125億3190万 | +1.04% | 12.33 | 0.72 |
| 12/05 | 1,163 | 1,170 | 1,163 | 1,166 | -0.6% | 4,200 | 125億1044万 | +0.95% | 12.31 | 0.72 |
| 12/04 | 1,170 | 1,177 | 1,167 | 1,173 | +0.34% | 5,900 | 125億8555万 | +1.65% | 12.39 | 0.73 |
| 12/01 | 1,166 | 1,169 | 1,160 | 1,169 | +0.26% | 5,200 | 125億4263万 | +1.39% | 12.34 | 0.73 |
| 11/30 | 1,171 | 1,171 | 1,166 | 1,166 | -0.43% | 1,800 | 125億1044万 | +1.22% | 12.31 | 0.72 |
| 11/29 | 1,167 | 1,175 | 1,166 | 1,171 | -0.09% | 4,900 | 125億6409万 | +1.74% | 12.37 | 0.73 |
| 11/28 | 1,171 | 1,172 | 1,166 | 1,172 | +0.09% | 3,000 | 125億7482万 | +1.91% | 12.38 | 0.73 |
| 11/27 | 1,170 | 1,177 | 1,169 | 1,171 | -0.26% | 2,100 | 125億6409万 | +1.83% | 12.37 | 0.73 |
| 11/24 | 1,176 | 1,183 | 1,170 | 1,174 | -0.51% | 5,900 | 125億9628万 | +2.18% | 12.4 | 0.73 |
| 11/22 | 1,181 | 1,205 | 1,168 | 1,180 | +2.52% | 24,000 | 126億6065万 | +2.7% | 12.46 | 0.73 |
| 11/21 | 1,153 | 1,153 | 1,146 | 1,151 | 0% | 3,200 | 123億4950万 | +0.26% | 12.15 | 0.71 |
| 11/20 | 1,149 | 1,170 | 1,148 | 1,151 | +0.35% | 7,400 | 123億4950万 | +0.17% | 12.15 | 0.71 |
| 11/17 | 1,140 | 1,147 | 1,139 | 1,147 | +0.44% | 3,500 | 123億658万 | -0.17% | 12.11 | 0.71 |
| 11/16 | 1,137 | 1,147 | 1,137 | 1,142 | +0.18% | 4,800 | 122億5294万 | -0.7% | 12.06 | 0.71 |
| 11/15 | 1,148 | 1,149 | 1,140 | 1,140 | -0.44% | 1,900 | 122億3148万 | -0.96% | 12.04 | 0.71 |
| 11/14 | 1,151 | 1,151 | 1,145 | 1,145 | -0.52% | 1,200 | 122億8512万 | -0.69% | 12.09 | 0.71 |
| 11/13 | 1,158 | 1,158 | 1,142 | 1,151 | +0.79% | 6,300 | 123億4950万 | -0.35% | 12.15 | 0.71 |
| 11/10 | 1,150 | 1,150 | 1,137 | 1,142 | -0.26% | 5,300 | 122億5294万 | -1.3% | 12.06 | 0.71 |
| 11/09 | 1,149 | 1,149 | 1,139 | 1,145 | +0.09% | 5,900 | 122億8512万 | -1.12% | 12.09 | 0.71 |
| 11/08 | 1,159 | 1,159 | 1,144 | 1,144 | -0.52% | 3,700 | 122億7439万 | -1.46% | 12.08 | 0.71 |
| 11/07 | 1,141 | 1,151 | 1,141 | 1,150 | +0.79% | 3,100 | 123億3877万 | -1.12% | 12.14 | 0.71 |
| 11/06 | 1,147 | 1,150 | 1,141 | 1,141 | -0.87% | 2,700 | 122億4221万 | -2.06% | 12.05 | 0.71 |
| 11/02 | 1,161 | 1,161 | 1,143 | 1,151 | +0.09% | 3,400 | 123億4950万 | -1.29% | 12.15 | 0.71 |
| 11/01 | 1,147 | 1,154 | 1,146 | 1,150 | +0.09% | 2,000 | 123億3877万 | -1.46% | 12.14 | 0.71 |
| 10/31 | 1,143 | 1,149 | 1,134 | 1,149 | +0.7% | 1,700 | 123億2804万 | -1.54% | 12.13 | 0.73 |
| 10/30 | 1,141 | 1,165 | 1,139 | 1,141 | -0.17% | 2,100 | 122億4221万 | -2.23% | 12.05 | 0.72 |
| 10/27 | 1,142 | 1,145 | 1,139 | 1,143 | +0.09% | 1,500 | 122億6366万 | -2.06% | 12.07 | 0.72 |
| 10/26 | 1,146 | 1,151 | 1,139 | 1,142 | -0.35% | 3,400 | 122億5294万 | -2.06% | 12.06 | 0.72 |
| 10/25 | 1,131 | 1,155 | 1,131 | 1,146 | +1.15% | 3,900 | 122億9585万 | -1.72% | 12.1 | 0.73 |
| 10/24 | 1,156 | 1,156 | 1,120 | 1,133 | -1.48% | 8,400 | 121億5637万 | -2.83% | 11.96 | 0.72 |
| 10/23 | 1,163 | 1,163 | 1,143 | 1,150 | -1.12% | 5,200 | 123億3877万 | -1.37% | 12.14 | 0.73 |
| 10/20 | 1,150 | 1,164 | 1,140 | 1,163 | +0.17% | 3,400 | 124億7825万 | -0.26% | 12.28 | 0.74 |
| 10/19 | 1,155 | 1,161 | 1,140 | 1,161 | +0.17% | 7,800 | 124億5679万 | -0.43% | 12.26 | 0.74 |
| 10/18 | 1,154 | 1,165 | 1,143 | 1,159 | +0.09% | 6,900 | 124億3533万 | -0.52% | 12.24 | 0.74 |
| 10/17 | 1,178 | 1,178 | 1,158 | 1,158 | -0.94% | 7,300 | 124億2461万 | -0.6% | 12.23 | 0.73 |
| 10/16 | 1,164 | 1,169 | 1,158 | 1,169 | +0.52% | 4,800 | 125億4263万 | +0.34% | 12.34 | 0.74 |
| 10/13 | 1,176 | 1,176 | 1,161 | 1,163 | -0.77% | 7,000 | 124億7825万 | -0.17% | 12.28 | 0.74 |
| 10/12 | 1,165 | 1,174 | 1,164 | 1,172 | +0.77% | 3,400 | 125億7482万 | +0.6% | 12.38 | 0.74 |
| 10/11 | 1,177 | 1,189 | 1,152 | 1,163 | -1.69% | 10,900 | 124億7825万 | 0% | 12.28 | 0.74 |
| 10/10 | 1,216 | 1,216 | 1,172 | 1,183 | -1.83% | 15,900 | 126億9284万 | +1.81% | 12.49 | 0.75 |
| 10/06 | 1,206 | 1,206 | 1,182 | 1,205 | +0.92% | 10,800 | 129億2889万 | +3.88% | 12.72 | 0.76 |
| 10/05 | 1,170 | 1,220 | 1,170 | 1,194 | +2.4% | 12,000 | 128億1086万 | +3.11% | 12.61 | 0.76 |
| 10/04 | 1,183 | 1,189 | 1,160 | 1,166 | -4.82% | 27,900 | 125億1044万 | +0.95% | 12.31 | 0.74 |
| 10/03 | 1,220 | 1,241 | 1,200 | 1,225 | +3.11% | 52,600 | 131億4347万 | +6.15% | 12.94 | 0.78 |
| 10/02 | 1,220 | 1,220 | 1,180 | 1,188 | -1.16% | 19,600 | 127億4649万 | +3.3% | 12.54 | 0.75 |
| 09/29 | 1,177 | 1,205 | 1,166 | 1,202 | +2.91% | 21,900 | 128億9670万 | +4.8% | 12.69 | 0.76 |
| 09/28 | 1,163 | 1,175 | 1,163 | 1,168 | -0.17% | 7,800 | 125億3190万 | +2.1% | 12.33 | 0.74 |
| 09/27 | 1,145 | 1,170 | 1,145 | 1,170 | +1.47% | 11,800 | 125億5336万 | +2.54% | 12.35 | 0.74 |
| 09/26 | 1,151 | 1,158 | 1,141 | 1,153 | +0.61% | 9,300 | 123億7096万 | +1.23% | 12.18 | 0.73 |
| 09/25 | 1,136 | 1,155 | 1,136 | 1,146 | +0.44% | 4,900 | 122億9585万 | +0.79% | 12.1 | 0.73 |
| 09/22 | 1,141 | 1,149 | 1,133 | 1,141 | +0.09% | 2,300 | 122億4221万 | +0.53% | 12.05 | 0.72 |
| 09/21 | 1,147 | 1,147 | 1,133 | 1,140 | +0.18% | 2,900 | 122億3148万 | +0.53% | 12.04 | 0.72 |
| 09/20 | 1,149 | 1,158 | 1,138 | 1,138 | -0.87% | 8,900 | 122億1002万 | +0.35% | 12.02 | 0.72 |
| 09/19 | 1,126 | 1,148 | 1,117 | 1,148 | +2.32% | 15,200 | 123億1731万 | +1.32% | 12.12 | 0.73 |
| 09/15 | 1,122 | 1,138 | 1,110 | 1,122 | -2.6% | 36,100 | 120億3835万 | -0.97% | 11.85 | 0.71 |
| 09/14 | 1,160 | 1,165 | 1,143 | 1,152 | 0% | 26,900 | 123億6023万 | +1.68% | 12.16 | 0.73 |
| 09/13 | 1,150 | 1,160 | 1,134 | 1,152 | +0.44% | 11,900 | 123億6023万 | +1.68% | 12.16 | 0.73 |
| 09/12 | 1,162 | 1,164 | 1,139 | 1,147 | -0.52% | 7,400 | 123億658万 | +1.24% | 12.11 | 0.73 |
| 09/11 | 1,180 | 1,180 | 1,148 | 1,153 | -1.96% | 11,500 | 123億7096万 | +1.77% | 12.18 | 0.73 |
| 09/08 | 1,162 | 1,179 | 1,160 | 1,176 | +1.2% | 7,200 | 126億1773万 | +3.8% | 12.42 | 0.75 |
| 09/07 | 1,150 | 1,177 | 1,149 | 1,162 | +1.22% | 13,500 | 124億6752万 | +2.65% | 12.27 | 0.74 |
| 09/06 | 1,141 | 1,148 | 1,136 | 1,148 | +0.79% | 4,100 | 123億1731万 | +1.41% | 12.12 | 0.73 |
| 09/05 | 1,133 | 1,140 | 1,130 | 1,139 | +0.35% | 4,000 | 122億2075万 | +0.53% | 12.03 | 0.72 |
| 09/04 | 1,127 | 1,143 | 1,125 | 1,135 | -0.44% | 9,900 | 121億7783万 | 0% | 11.99 | 0.72 |
| 09/01 | 1,130 | 1,140 | 1,125 | 1,140 | +0.62% | 3,600 | 122億3148万 | +0.35% | 12.04 | 0.72 |
| 08/31 | 1,139 | 1,140 | 1,131 | 1,133 | +0.09% | 2,800 | 121億5637万 | -0.44% | 11.96 | 0.72 |
| 08/30 | 1,134 | 1,145 | 1,132 | 1,132 | 0% | 8,400 | 121億4564万 | -0.7% | 11.95 | 0.72 |
| 08/29 | 1,126 | 1,133 | 1,121 | 1,132 | +0.35% | 2,100 | 121億4564万 | -0.88% | 11.95 | 0.72 |
| 08/28 | 1,130 | 1,135 | 1,115 | 1,128 | +0.45% | 4,200 | 121億272万 | -1.4% | 11.91 | 0.72 |
| 08/25 | 1,106 | 1,135 | 1,105 | 1,123 | +0.54% | 6,400 | 120億4908万 | -2.01% | 11.86 | 0.71 |
| 08/24 | 1,110 | 1,117 | 1,110 | 1,117 | +0.99% | 1,200 | 119億8470万 | -2.7% | 11.8 | 0.71 |
| 08/23 | 1,105 | 1,122 | 1,100 | 1,106 | +0.09% | 3,800 | 118億6668万 | -3.91% | 11.68 | 0.7 |
| 08/22 | 1,125 | 1,130 | 1,100 | 1,105 | 0% | 6,700 | 118億5595万 | -4.25% | 11.67 | 0.7 |
| 08/21 | 1,130 | 1,130 | 1,103 | 1,105 | -0.18% | 5,300 | 118億5595万 | -4.41% | 11.67 | 0.7 |
| 08/18 | 1,126 | 1,126 | 1,102 | 1,107 | -0.9% | 4,700 | 118億7741万 | -4.4% | 11.69 | 0.7 |
| 08/17 | 1,119 | 1,120 | 1,105 | 1,117 | -0.71% | 5,300 | 119億8470万 | -3.71% | 11.8 | 0.71 |
| 08/16 | 1,124 | 1,134 | 1,121 | 1,125 | -0.35% | 5,500 | 120億7054万 | -3.27% | 11.88 | 0.71 |
| 08/15 | 1,135 | 1,136 | 1,121 | 1,129 | -0.53% | 7,300 | 121億1345万 | -3.17% | 11.92 | 0.72 |
| 08/14 | 1,139 | 1,139 | 1,130 | 1,135 | -0.35% | 5,000 | 121億7783万 | -2.99% | 11.99 | 0.72 |
| 08/10 | 1,148 | 1,148 | 1,132 | 1,139 | -0.35% | 4,700 | 122億2075万 | -2.98% | 12.03 | 0.72 |
| 08/09 | 1,142 | 1,146 | 1,122 | 1,143 | +0.09% | 6,000 | 122億6366万 | -2.97% | 12.07 | 0.72 |
