PER
2023/10/10～2024/03/07
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 |
| 03/07 | 1,268 | 1,270 | 1,243 | 1,263 | +0.32% | 6,900 | 33億173万 | +1.04% | 6.57 | 0.99 |
| 03/06 | 1,250 | 1,259 | 1,250 | 1,259 | +1.12% | 1,500 | 32億9127万 | +0.64% | 6.55 | 0.98 |
| 03/05 | 1,239 | 1,249 | 1,237 | 1,245 | +0.73% | 2,600 | 32億5467万 | -0.72% | 6.48 | 0.97 |
| 03/04 | 1,235 | 1,249 | 1,206 | 1,236 | 0% | 7,600 | 32億3115万 | -1.67% | 6.43 | 0.97 |
| 03/01 | 1,258 | 1,258 | 1,233 | 1,236 | -1.04% | 6,700 | 32億3115万 | -1.9% | 6.43 | 0.97 |
| 02/29 | 1,250 | 1,250 | 1,235 | 1,249 | -0.08% | 3,900 | 32億6513万 | -1.11% | 6.5 | 0.98 |
| 02/28 | 1,248 | 1,250 | 1,192 | 1,250 | +0.16% | 25,400 | 32億6775万 | -1.26% | 6.5 | 0.98 |
| 02/27 | 1,246 | 1,251 | 1,242 | 1,248 | -0.08% | 8,600 | 32億6252万 | -1.65% | 6.49 | 0.98 |
| 02/26 | 1,257 | 1,263 | 1,249 | 1,249 | +0.24% | 3,900 | 32億6513万 | -1.65% | 6.5 | 0.98 |
| 02/22 | 1,248 | 1,256 | 1,228 | 1,246 | -0.16% | 18,000 | 32億5729万 | -1.97% | 6.48 | 0.97 |
| 02/21 | 1,260 | 1,260 | 1,241 | 1,248 | -0.95% | 3,800 | 32億5416万 | -1.96% | 6.49 | 0.98 |
| 02/20 | 1,250 | 1,270 | 1,241 | 1,260 | +0.8% | 9,000 | 32億8545万 | -1.1% | 6.56 | 0.99 |
| 02/19 | 1,243 | 1,267 | 1,220 | 1,250 | +0.56% | 16,200 | 32億5937万 | -2.11% | 6.5 | 0.98 |
| 02/16 | 1,227 | 1,249 | 1,227 | 1,243 | +1.3% | 6,400 | 32億4112万 | -2.89% | 6.47 | 0.97 |
| 02/15 | 1,205 | 1,237 | 1,205 | 1,227 | +1.83% | 7,800 | 31億9940万 | -4.51% | 6.38 | 0.96 |
| 02/14 | 1,198 | 1,212 | 1,185 | 1,205 | -0.41% | 12,100 | 31億4203万 | -6.52% | 6.27 | 0.94 |
| 02/13 | 1,209 | 1,226 | 1,209 | 1,210 | +0.17% | 19,800 | 31億5507万 | -6.49% | 6.3 | 0.95 |
| 02/09 | 1,213 | 1,229 | 1,202 | 1,208 | -0.66% | 7,600 | 31億4986万 | -6.93% | 6.29 | 0.94 |
| 02/08 | 1,240 | 1,240 | 1,215 | 1,216 | -2.41% | 22,300 | 31億7072万 | -6.53% | 6.33 | 0.95 |
| 02/07 | 1,257 | 1,257 | 1,225 | 1,246 | -1.11% | 20,300 | 32億4894万 | -4.45% | 6.48 | 0.97 |
| 02/06 | 1,276 | 1,276 | 1,254 | 1,260 | -1.56% | 14,300 | 32億8545万 | -3.52% | 6.56 | 0.99 |
| 02/05 | 1,286 | 1,286 | 1,273 | 1,280 | -0.78% | 9,200 | 33億3760万 | -1.99% | 6.66 | 1 |
| 02/02 | 1,303 | 1,303 | 1,290 | 1,290 | -1.45% | 2,400 | 33億6367万 | -1.15% | 6.71 | 1.01 |
| 02/01 | 1,292 | 1,312 | 1,292 | 1,309 | -0.23% | 6,200 | 34億1321万 | +0.38% | 6.81 | 1.02 |
| 01/31 | 1,304 | 1,316 | 1,298 | 1,312 | +0.61% | 3,800 | 34億2104万 | +0.77% | 6.83 | 1.03 |
| 01/30 | 1,320 | 1,320 | 1,304 | 1,304 | -1.21% | 2,900 | 34億18万 | +0.15% | 6.79 | 1.02 |
| 01/29 | 1,315 | 1,321 | 1,315 | 1,320 | -0.15% | 1,100 | 34億4190万 | +1.23% | 6.87 | 1.03 |
| 01/26 | 1,320 | 1,322 | 1,312 | 1,322 | +0.08% | 7,100 | 34億4711万 | +1.23% | 6.88 | 1.03 |
| 01/25 | 1,312 | 1,329 | 1,303 | 1,321 | +0.69% | 8,000 | 34億4450万 | +1.07% | 6.87 | 1.03 |
| 01/24 | 1,321 | 1,321 | 1,312 | 1,312 | -0.23% | 4,300 | 34億2104万 | +0.23% | 6.83 | 1.03 |
| 01/23 | 1,323 | 1,323 | 1,303 | 1,315 | -0.6% | 1,200 | 34億2886万 | +0.38% | 6.84 | 1.03 |
| 01/22 | 1,291 | 1,349 | 1,270 | 1,323 | +3.2% | 5,700 | 34億4972万 | +0.84% | 6.88 | 1.03 |
| 01/19 | 1,271 | 1,282 | 1,263 | 1,282 | +0.71% | 4,400 | 33億4281万 | -2.36% | 6.67 | 1 |
| 01/18 | 1,283 | 1,285 | 1,261 | 1,273 | -0.78% | 5,200 | 33億1934万 | -3.34% | 6.62 | 1 |
| 01/17 | 1,302 | 1,302 | 1,282 | 1,283 | -0.31% | 22,600 | 33億4542万 | -2.73% | 6.68 | 1 |
| 01/16 | 1,310 | 1,336 | 1,285 | 1,287 | -3.01% | 4,400 | 33億5585万 | -2.5% | 6.7 | 1.01 |
| 01/15 | 1,336 | 1,353 | 1,305 | 1,327 | -0.67% | 10,000 | 34億6015万 | +0.53% | 6.9 | 1.04 |
| 01/12 | 1,345 | 1,352 | 1,336 | 1,336 | -0.67% | 3,800 | 34億8362万 | +1.29% | 6.95 | 1.04 |
| 01/11 | 1,347 | 1,366 | 1,341 | 1,345 | +0.45% | 6,900 | 35億708万 | +2.05% | 7 | 1.05 |
| 01/10 | 1,327 | 1,344 | 1,327 | 1,339 | +0.9% | 2,400 | 34億9144万 | +1.83% | 6.97 | 1.05 |
| 01/09 | 1,308 | 1,327 | 1,308 | 1,327 | +1.53% | 2,800 | 34億6015万 | +0.99% | 6.9 | 1.04 |
| 01/05 | 1,309 | 1,324 | 1,307 | 1,307 | +1.24% | 2,500 | 34億800万 | -0.61% | 6.8 | 1.02 |
| 01/04 | 1,300 | 1,309 | 1,287 | 1,291 | +0.47% | 8,500 | 33億6628万 | -1.9% | 6.72 | 1.01 |
| 2023 |
| 12/29 | 1,260 | 1,290 | 1,260 | 1,285 | -0.31% | 6,300 | 33億5063万 | -2.36% | 6.69 | 0.98 |
| 12/28 | 1,277 | 1,294 | 1,272 | 1,289 | +0.94% | 3,800 | 33億6106万 | -2.2% | 6.71 | 0.98 |
| 12/27 | 1,250 | 1,280 | 1,249 | 1,277 | +1.92% | 17,400 | 33億2977万 | -3.18% | 6.64 | 0.97 |
| 12/26 | 1,253 | 1,269 | 1,246 | 1,253 | -0.48% | 33,800 | 32億6719万 | -5.15% | 6.52 | 0.95 |
| 12/25 | 1,260 | 1,275 | 1,253 | 1,259 | +0.24% | 12,100 | 32億8284万 | -4.84% | 6.55 | 0.96 |
| 12/22 | 1,280 | 1,315 | 1,256 | 1,256 | -4.12% | 18,500 | 32億7502万 | -5.14% | 6.54 | 0.95 |
| 12/21 | 1,331 | 1,340 | 1,260 | 1,310 | -4.59% | 10,000 | 34億1582万 | -1.21% | 6.82 | 1 |
| 12/20 | 1,374 | 1,390 | 1,332 | 1,373 | +1.18% | 19,000 | 35億8009万 | +3.47% | 7.14 | 1.04 |
| 12/19 | 1,337 | 1,373 | 1,337 | 1,357 | +0.59% | 4,100 | 35億3837万 | +2.57% | 7.06 | 1.03 |
| 12/18 | 1,360 | 1,360 | 1,332 | 1,349 | -0.81% | 5,600 | 35億1751万 | +2.2% | 7.02 | 1.03 |
| 12/15 | 1,343 | 1,374 | 1,343 | 1,360 | +1.19% | 7,400 | 35億4620万 | +3.26% | 7.08 | 1.03 |
| 12/14 | 1,366 | 1,373 | 1,344 | 1,344 | -1.61% | 2,000 | 35億448万 | +2.6% | 6.99 | 1.02 |
| 12/13 | 1,358 | 1,372 | 1,330 | 1,366 | +1.04% | 5,700 | 35億6184万 | +4.83% | 7.11 | 1.04 |
| 12/12 | 1,400 | 1,400 | 1,343 | 1,352 | -2.1% | 14,900 | 35億2534万 | +4.32% | 7.04 | 1.03 |
| 12/11 | 1,338 | 1,413 | 1,338 | 1,381 | +4.62% | 20,700 | 36億95万 | +6.97% | 7.19 | 1.05 |
| 12/08 | 1,290 | 1,320 | 1,283 | 1,320 | +1.23% | 7,600 | 34億4190万 | +2.88% | 6.87 | 1 |
| 12/07 | 1,293 | 1,309 | 1,291 | 1,304 | +0.85% | 3,900 | 34億18万 | +2.03% | 6.79 | 0.99 |
| 12/06 | 1,291 | 1,318 | 1,290 | 1,293 | +0.08% | 7,500 | 33億7149万 | +1.65% | 6.73 | 0.98 |
| 12/05 | 1,315 | 1,347 | 1,292 | 1,292 | -1.75% | 10,200 | 33億6889万 | +1.97% | 6.72 | 0.98 |
| 12/04 | 1,276 | 1,321 | 1,272 | 1,315 | +2.98% | 4,700 | 34億2886万 | +4.2% | 6.84 | 1 |
| 12/01 | 1,328 | 1,328 | 1,273 | 1,277 | -3.62% | 6,200 | 33億2977万 | +1.59% | 6.64 | 0.97 |
| 11/30 | 1,360 | 1,360 | 1,321 | 1,325 | -1.63% | 7,800 | 34億5493万 | +5.75% | 6.89 | 1.01 |
| 11/29 | 1,314 | 1,356 | 1,314 | 1,347 | +2.28% | 7,900 | 35億1230万 | +7.93% | 7.01 | 1.02 |
| 11/28 | 1,310 | 1,319 | 1,302 | 1,317 | +0.53% | 3,900 | 34億3407万 | +6.12% | 6.85 | 1 |
| 11/27 | 1,318 | 1,319 | 1,310 | 1,310 | -0.61% | 3,100 | 34億1582万 | +5.9% | 6.82 | 1 |
| 11/24 | 1,319 | 1,326 | 1,310 | 1,318 | -0.08% | 3,100 | 34億3668万 | +6.89% | 6.86 | 1 |
| 11/22 | 1,331 | 1,336 | 1,315 | 1,319 | 0% | 5,000 | 34億3929万 | +7.32% | 6.86 | 1 |
| 11/21 | 1,310 | 1,324 | 1,301 | 1,319 | +1.38% | 7,800 | 34億3929万 | +7.76% | 6.86 | 1 |
| 11/20 | 1,288 | 1,315 | 1,288 | 1,301 | +1.01% | 5,000 | 33億9235万 | +6.73% | 6.77 | 0.99 |
| 11/17 | 1,295 | 1,315 | 1,275 | 1,288 | -1.08% | 4,200 | 33億5846万 | +6.1% | 6.7 | 0.98 |
| 11/16 | 1,334 | 1,335 | 1,266 | 1,302 | -2.84% | 5,300 | 33億9496万 | +7.43% | 6.77 | 0.99 |
| 11/15 | 1,273 | 1,340 | 1,265 | 1,340 | +5.26% | 10,200 | 34億9405万 | +10.93% | 6.97 | 1.02 |
| 11/14 | 1,276 | 1,283 | 1,264 | 1,273 | -0.7% | 7,100 | 33億1934万 | +5.73% | 6.62 | 0.97 |
| 11/13 | 1,270 | 1,282 | 1,255 | 1,282 | +0.55% | 6,000 | 33億4281万 | +6.74% | 6.67 | 0.97 |
| 11/10 | 1,236 | 1,278 | 1,204 | 1,275 | +7.14% | 11,500 | 33億2456万 | +6.43% | 6.63 | 0.97 |
| 11/09 | 1,180 | 1,190 | 1,165 | 1,190 | +0.85% | 5,400 | 31億292万 | -0.34% | 6.19 | 0.9 |
| 11/08 | 1,188 | 1,197 | 1,180 | 1,180 | -0.59% | 3,100 | 30億7685万 | -1.34% | 6.14 | 0.9 |
| 11/07 | 1,192 | 1,205 | 1,187 | 1,187 | -2.38% | 3,600 | 30億9510万 | -1.17% | 6.18 | 0.9 |
| 11/06 | 1,187 | 1,226 | 1,187 | 1,216 | +2.44% | 4,000 | 31億7072万 | +0.75% | 6.33 | 0.92 |
| 11/02 | 1,182 | 1,199 | 1,181 | 1,187 | +0.42% | 2,200 | 30億9510万 | -1.98% | 6.18 | 0.9 |
| 11/01 | 1,172 | 1,190 | 1,160 | 1,182 | +0.42% | 2,400 | 30億8206万 | -2.88% | 6.15 | 0.9 |
| 10/31 | 1,167 | 1,179 | 1,144 | 1,177 | +2.17% | 5,500 | 30億6902万 | -3.68% | 6.12 | 0.89 |
| 10/30 | 1,174 | 1,178 | 1,152 | 1,152 | -1.87% | 4,100 | 30億384万 | -6.27% | 5.99 | 0.88 |
| 10/27 | 1,198 | 1,198 | 1,160 | 1,174 | -0.09% | 3,800 | 30億6120万 | -5.09% | 6.11 | 0.89 |
| 10/26 | 1,199 | 1,200 | 1,175 | 1,175 | -2% | 2,900 | 30億6381万 | -5.55% | 6.11 | 0.89 |
| 10/25 | 1,181 | 1,200 | 1,181 | 1,199 | +1.61% | 2,000 | 31億2639万 | -4.23% | 6.24 | 0.91 |
| 10/24 | 1,182 | 1,195 | 1,154 | 1,180 | -0.51% | 9,000 | 30億7685万 | -6.2% | 6.14 | 0.9 |
| 10/23 | 1,212 | 1,212 | 1,182 | 1,186 | -2.15% | 6,800 | 30億9249万 | -6.39% | 6.17 | 0.9 |
| 10/20 | 1,216 | 1,216 | 1,190 | 1,212 | +1.08% | 4,500 | 31億6029万 | -5.02% | 6.31 | 0.92 |
| 10/19 | 1,201 | 1,220 | 1,197 | 1,199 | -2.36% | 1,100 | 31億2639万 | -6.62% | 6.24 | 0.91 |
| 10/18 | 1,212 | 1,228 | 1,185 | 1,228 | +2.85% | 2,000 | 32億201万 | -4.88% | 6.39 | 0.93 |
| 10/17 | 1,195 | 1,212 | 1,184 | 1,194 | -0.08% | 1,500 | 31億1335万 | -7.94% | 6.21 | 0.91 |
| 10/16 | 1,166 | 1,226 | 1,153 | 1,195 | +1.01% | 17,400 | 31億1596万 | -8.36% | 6.22 | 0.91 |
| 10/13 | 1,216 | 1,226 | 1,181 | 1,183 | -3.51% | 6,100 | 30億8467万 | -9.83% | 6.16 | 0.9 |
| 10/12 | 1,231 | 1,232 | 1,203 | 1,226 | +1.24% | 9,200 | 31億9679万 | -7.19% | 6.38 | 0.93 |
| 10/11 | 1,230 | 1,232 | 1,199 | 1,211 | -1.62% | 3,600 | 31億5768万 | -8.81% | 6.3 | 0.92 |
| 10/10 | 1,223 | 1,231 | 1,208 | 1,231 | +1.65% | 6,700 | 32億983万 | -7.72% | 6.41 | 0.94 |
