PER
2023/09/19～2024/02/15
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 |
| 02/15 | 2,110 | 2,162 | 2,053 | 2,065 | -1.01% | 35,800 | 511億3600万 | +1.03% | 10.94 | 2.2 |
| 02/14 | 2,078 | 2,103 | 2,061 | 2,086 | -1.14% | 19,800 | 516億5603万 | +2.36% | 11.05 | 2.23 |
| 02/13 | 2,071 | 2,119 | 2,055 | 2,110 | +1.59% | 16,400 | 522億5035万 | +3.89% | 11.18 | 2.25 |
| 02/09 | 2,107 | 2,140 | 2,077 | 2,077 | -1.61% | 11,500 | 514億3316万 | +2.72% | 11 | 2.22 |
| 02/08 | 2,106 | 2,133 | 2,068 | 2,111 | -0.75% | 20,000 | 522億7511万 | +4.87% | 11.18 | 2.25 |
| 02/07 | 2,121 | 2,150 | 2,103 | 2,127 | -0.93% | 28,400 | 526億7132万 | +6.24% | 11.27 | 2.27 |
| 02/06 | 2,148 | 2,176 | 2,130 | 2,147 | +0.56% | 20,900 | 531億6659万 | +7.94% | 11.37 | 2.29 |
| 02/05 | 2,133 | 2,146 | 2,128 | 2,135 | +1.43% | 12,200 | 528億6943万 | +8.05% | 11.31 | 2.28 |
| 02/02 | 2,124 | 2,135 | 2,091 | 2,105 | -1.54% | 21,400 | 521億2653万 | +7.18% | 11.15 | 2.25 |
| 02/01 | 2,118 | 2,155 | 2,118 | 2,138 | +0.71% | 22,800 | 529億4372万 | +9.53% | 11.33 | 2.28 |
| 01/31 | 2,110 | 2,148 | 2,103 | 2,123 | +0.33% | 24,600 | 525億7227万 | +9.55% | 11.25 | 2.27 |
| 01/30 | 2,098 | 2,131 | 2,090 | 2,116 | +0.71% | 21,100 | 523億9893万 | +9.92% | 11.21 | 2.26 |
| 01/29 | 2,087 | 2,112 | 2,069 | 2,101 | -0.43% | 34,500 | 520億2748万 | +9.88% | 11.13 | 2.24 |
| 01/26 | 2,074 | 2,123 | 2,055 | 2,110 | +2.13% | 45,600 | 522億5035万 | +11.05% | 11.18 | 2.25 |
| 01/25 | 2,014 | 2,076 | 2,014 | 2,066 | +4.13% | 51,600 | 511億6077万 | +9.43% | 10.95 | 2.21 |
| 01/24 | 1,970 | 2,008 | 1,970 | 1,984 | +0.3% | 13,700 | 491億3018万 | +5.64% | 10.51 | 2.12 |
| 01/23 | 1,998 | 2,031 | 1,970 | 1,978 | -0.5% | 26,700 | 489億8160万 | +5.55% | 10.48 | 2.11 |
| 01/22 | 1,943 | 2,011 | 1,936 | 1,988 | +2.32% | 26,100 | 492億2924万 | +6.31% | 10.53 | 2.12 |
| 01/19 | 1,957 | 1,972 | 1,939 | 1,943 | -1.22% | 16,000 | 481億1489万 | +4.13% | 10.29 | 2.07 |
| 01/18 | 1,945 | 1,970 | 1,945 | 1,967 | +1.13% | 15,500 | 487億921万 | +5.41% | 10.42 | 2.1 |
| 01/17 | 1,939 | 1,972 | 1,939 | 1,945 | +1.09% | 20,700 | 481億6442万 | +4.35% | 10.3 | 2.08 |
| 01/16 | 1,928 | 1,935 | 1,919 | 1,924 | +0.16% | 24,100 | 476億4439万 | +3.11% | 10.19 | 2.05 |
| 01/15 | 1,892 | 1,932 | 1,888 | 1,921 | +1.53% | 19,400 | 475億7010万 | +2.89% | 10.18 | 2.05 |
| 01/12 | 1,902 | 1,922 | 1,885 | 1,892 | -2.22% | 34,100 | 468億5197万 | +1.45% | 10.02 | 2.02 |
| 01/11 | 1,943 | 1,943 | 1,929 | 1,935 | +0.42% | 15,200 | 479億1679万 | +3.75% | 10.25 | 2.07 |
| 01/10 | 1,894 | 1,933 | 1,894 | 1,927 | +1.74% | 17,700 | 477億1868万 | +3.55% | 10.21 | 2.06 |
| 01/09 | 1,899 | 1,916 | 1,886 | 1,894 | +0.48% | 23,900 | 469億150万 | +1.94% | 10.03 | 2.02 |
| 01/05 | 1,883 | 1,907 | 1,873 | 1,885 | +1.02% | 17,300 | 466億7863万 | +1.62% | 9.99 | 2.01 |
| 01/04 | 1,830 | 1,871 | 1,830 | 1,866 | +2.19% | 33,100 | 462億813万 | +0.65% | 9.89 | 1.99 |
| 2023 |
| 12/29 | 1,797 | 1,826 | 1,792 | 1,826 | +1.22% | 17,000 | 452億1760万 | -1.46% | 9.17 | 1.81 |
| 12/28 | 1,780 | 1,817 | 1,780 | 1,804 | -1.47% | 117,200 | 446億7281万 | -2.64% | 9.06 | 1.79 |
| 12/27 | 1,820 | 1,832 | 1,805 | 1,831 | +0.22% | 215,700 | 453億4141万 | -1.29% | 9.2 | 1.81 |
| 12/26 | 1,797 | 1,829 | 1,797 | 1,827 | +1.27% | 29,100 | 452億4236万 | -1.56% | 9.18 | 1.81 |
| 12/25 | 1,830 | 1,832 | 1,799 | 1,804 | +0.39% | 29,900 | 446億7281万 | -2.75% | 9.06 | 1.79 |
| 12/22 | 1,786 | 1,799 | 1,783 | 1,797 | +0.5% | 17,600 | 444億9947万 | -3.23% | 9.03 | 1.78 |
| 12/21 | 1,778 | 1,806 | 1,778 | 1,788 | -1.11% | 30,900 | 442億7660万 | -3.72% | 8.98 | 1.77 |
| 12/20 | 1,792 | 1,818 | 1,792 | 1,808 | +0.33% | 16,100 | 447億7186万 | -2.69% | 9.08 | 1.79 |
| 12/19 | 1,790 | 1,809 | 1,788 | 1,802 | +0.67% | 17,300 | 446億2328万 | -3.01% | 9.05 | 1.78 |
| 12/18 | 1,780 | 1,797 | 1,760 | 1,790 | -1.38% | 26,600 | 443億2612万 | -3.71% | 8.99 | 1.77 |
| 12/15 | 1,868 | 1,876 | 1,808 | 1,815 | -3.61% | 40,400 | 449億4520万 | -2.47% | 9.12 | 1.8 |
| 12/14 | 1,930 | 1,930 | 1,878 | 1,883 | -0.89% | 30,900 | 466億2910万 | +1.18% | 9.46 | 1.86 |
| 12/13 | 1,872 | 1,912 | 1,872 | 1,900 | +0.85% | 31,700 | 470億5008万 | +2.37% | 9.55 | 1.88 |
| 12/12 | 1,933 | 1,937 | 1,868 | 1,884 | -2.74% | 39,900 | 466億5386万 | +1.67% | 9.46 | 1.87 |
| 12/11 | 1,938 | 1,953 | 1,927 | 1,937 | +0.57% | 34,500 | 479億6631万 | +4.7% | 9.73 | 1.92 |
| 12/08 | 1,969 | 1,969 | 1,912 | 1,926 | -2.68% | 48,600 | 476億9392万 | +4.45% | 9.68 | 1.91 |
| 12/07 | 1,987 | 1,988 | 1,930 | 1,979 | +1.64% | 87,800 | 490億637万 | +7.67% | 9.94 | 1.96 |
| 12/06 | 1,892 | 1,947 | 1,892 | 1,947 | +3.95% | 32,400 | 482億1395万 | +6.45% | 9.78 | 1.93 |
| 12/05 | 1,884 | 1,923 | 1,862 | 1,873 | -1.68% | 39,600 | 463億8147万 | +2.91% | 9.41 | 1.86 |
| 12/04 | 1,840 | 1,912 | 1,840 | 1,905 | +4.33% | 57,500 | 471億7389万 | +4.96% | 9.57 | 1.89 |
| 12/01 | 1,868 | 1,868 | 1,826 | 1,826 | -0.81% | 41,300 | 452億1760万 | +1.11% | 9.17 | 1.81 |
| 11/30 | 1,819 | 1,843 | 1,816 | 1,841 | +0.22% | 36,200 | 455億8905万 | +2.33% | 9.25 | 1.82 |
| 11/29 | 1,845 | 1,848 | 1,820 | 1,837 | -0.76% | 37,500 | 486億1289万 | +2.45% | 9.94 | 1.96 |
| 11/28 | 1,839 | 1,854 | 1,835 | 1,851 | +0.65% | 39,900 | 489億8338万 | +3.64% | 10.02 | 1.98 |
| 11/27 | 1,851 | 1,880 | 1,839 | 1,839 | +0.22% | 37,600 | 486億6582万 | +3.31% | 9.95 | 1.96 |
| 11/24 | 1,827 | 1,856 | 1,827 | 1,835 | -1.02% | 38,300 | 485億5997万 | +3.44% | 9.93 | 1.96 |
| 11/22 | 1,852 | 1,859 | 1,835 | 1,854 | 0% | 32,200 | 490億6277万 | +4.8% | 10.04 | 1.98 |
| 11/21 | 1,821 | 1,864 | 1,821 | 1,854 | +2.43% | 22,400 | 490億6277万 | +5.22% | 10.04 | 1.98 |
| 11/20 | 1,864 | 1,870 | 1,810 | 1,810 | -2.06% | 34,200 | 478億9839万 | +3.08% | 9.8 | 1.93 |
| 11/17 | 1,820 | 1,848 | 1,816 | 1,848 | +2.61% | 29,200 | 489億399万 | +5.48% | 10 | 1.97 |
| 11/16 | 1,820 | 1,820 | 1,790 | 1,801 | -0.5% | 19,900 | 476億6022万 | +2.97% | 9.75 | 1.92 |
| 11/15 | 1,780 | 1,823 | 1,780 | 1,810 | 0% | 18,500 | 478億9839万 | +3.72% | 9.8 | 1.93 |
| 11/14 | 1,845 | 1,851 | 1,807 | 1,810 | -0.93% | 19,400 | 478億9839万 | +3.84% | 9.8 | 1.93 |
| 11/13 | 1,826 | 1,846 | 1,826 | 1,827 | +0.27% | 33,200 | 483億4826万 | +5% | 9.89 | 1.95 |
| 11/10 | 1,804 | 1,822 | 1,804 | 1,822 | +0.39% | 21,700 | 482億1595万 | +5.07% | 9.86 | 1.94 |
| 11/09 | 1,811 | 1,823 | 1,803 | 1,815 | +2.02% | 24,700 | 480億3070万 | +5.03% | 9.82 | 1.94 |
| 11/08 | 1,806 | 1,826 | 1,776 | 1,779 | -2.2% | 48,000 | 470億7803万 | +3.19% | 9.63 | 1.9 |
| 11/07 | 1,810 | 1,832 | 1,810 | 1,819 | +0.33% | 23,300 | 481億3656万 | +5.57% | 9.85 | 1.94 |
| 11/06 | 1,818 | 1,823 | 1,807 | 1,813 | +1.28% | 24,100 | 479億7778万 | +5.28% | 9.81 | 1.93 |
| 11/02 | 1,787 | 1,791 | 1,777 | 1,790 | +1.47% | 17,300 | 473億6912万 | +4.01% | 9.69 | 1.91 |
| 11/01 | 1,773 | 1,790 | 1,764 | 1,764 | +0.74% | 22,000 | 466億8108万 | +2.56% | 9.55 | 1.88 |
| 10/31 | 1,719 | 1,751 | 1,711 | 1,751 | +0.86% | 32,100 | 463億3706万 | +1.8% | 9.48 | 1.87 |
| 10/30 | 1,737 | 1,758 | 1,727 | 1,736 | +0.29% | 24,500 | 459億4011万 | +0.81% | 9.4 | 1.85 |
| 10/27 | 1,682 | 1,734 | 1,682 | 1,731 | +3.28% | 22,700 | 458億779万 | +0.41% | 9.37 | 1.85 |
| 10/26 | 1,670 | 1,698 | 1,652 | 1,676 | +0.36% | 19,000 | 443億5232万 | -2.84% | 9.07 | 1.79 |
| 10/25 | 1,709 | 1,709 | 1,670 | 1,670 | -0.71% | 28,200 | 441億9354万 | -3.47% | 9.04 | 1.78 |
| 10/24 | 1,666 | 1,690 | 1,634 | 1,682 | +0.48% | 27,600 | 445億1110万 | -3.05% | 9.1 | 1.79 |
| 10/23 | 1,685 | 1,696 | 1,671 | 1,674 | -1.47% | 20,800 | 442億9939万 | -3.74% | 9.06 | 1.79 |
| 10/20 | 1,683 | 1,713 | 1,679 | 1,699 | +0.95% | 19,300 | 449億6097万 | -2.52% | 9.2 | 1.81 |
| 10/19 | 1,681 | 1,700 | 1,674 | 1,683 | -0.94% | 18,100 | 445億3756万 | -3.77% | 9.11 | 1.8 |
| 10/18 | 1,698 | 1,712 | 1,688 | 1,699 | +0.06% | 20,800 | 449億6097万 | -3.25% | 9.2 | 1.81 |
| 10/17 | 1,706 | 1,735 | 1,693 | 1,698 | -0.41% | 18,700 | 449億3451万 | -3.69% | 9.19 | 1.81 |
| 10/16 | 1,709 | 1,723 | 1,698 | 1,705 | -0.23% | 24,600 | 451億1975万 | -3.56% | 9.23 | 1.82 |
| 10/13 | 1,740 | 1,740 | 1,700 | 1,709 | -2.34% | 24,500 | 452億2560万 | -3.66% | 9.25 | 1.82 |
| 10/12 | 1,723 | 1,750 | 1,715 | 1,750 | +1.63% | 14,700 | 463億1060万 | -1.63% | 9.47 | 1.87 |
| 10/11 | 1,764 | 1,764 | 1,714 | 1,722 | -1.88% | 15,300 | 455億6963万 | -3.48% | 9.32 | 1.84 |
| 10/10 | 1,747 | 1,755 | 1,740 | 1,755 | +2.09% | 12,800 | 464億4291万 | -1.96% | 9.5 | 1.87 |
| 10/06 | 1,699 | 1,723 | 1,699 | 1,719 | +1.42% | 15,800 | 454億9024万 | -4.07% | 9.3 | 1.83 |
| 10/05 | 1,691 | 1,706 | 1,679 | 1,695 | +1.5% | 24,400 | 448億5512万 | -5.57% | 9.17 | 1.81 |
| 10/04 | 1,693 | 1,698 | 1,669 | 1,670 | -2.51% | 27,000 | 441億9354万 | -7.07% | 9.04 | 1.78 |
| 10/03 | 1,740 | 1,743 | 1,713 | 1,713 | -2.11% | 18,900 | 453億3146万 | -4.78% | 9.27 | 1.83 |
| 10/02 | 1,786 | 1,797 | 1,750 | 1,750 | -2.4% | 24,100 | 463億1060万 | -2.78% | 9.47 | 1.87 |
| 09/29 | 1,803 | 1,803 | 1,776 | 1,793 | +0.67% | 22,100 | 474億4851万 | -0.33% | 9.68 | 1.97 |
| 09/28 | 1,787 | 1,817 | 1,777 | 1,781 | 0% | 39,700 | 471億3095万 | -0.78% | 9.62 | 1.95 |
| 09/27 | 1,741 | 1,781 | 1,741 | 1,781 | +1.42% | 30,900 | 471億3095万 | -0.67% | 9.62 | 1.95 |
| 09/26 | 1,790 | 1,794 | 1,755 | 1,756 | -2.82% | 33,600 | 464億6937万 | -1.84% | 9.48 | 1.93 |
| 09/25 | 1,816 | 1,820 | 1,792 | 1,807 | +1.52% | 41,600 | 478億1900万 | +1.12% | 9.76 | 1.98 |
| 09/22 | 1,733 | 1,791 | 1,732 | 1,780 | +1.19% | 25,700 | 471億449万 | -0.11% | 9.61 | 1.95 |
| 09/21 | 1,781 | 1,799 | 1,759 | 1,759 | -2.01% | 21,700 | 465億4876万 | -1.12% | 9.5 | 1.93 |
| 09/20 | 1,790 | 1,807 | 1,780 | 1,795 | -0.61% | 31,100 | 475億144万 | +1.01% | 9.69 | 1.97 |
| 09/19 | 1,775 | 1,822 | 1,773 | 1,806 | +1.69% | 35,800 | 477億9253万 | +1.75% | 9.75 | 1.98 |
