PER
2022/07/01～2024/05/24
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 |
| 05/24 | 5,217 | 5,927 | 5,203 | 5,681 | +9.54% | 14,026,800 | 8002億2882万 | -16.64% | 23.55 | 1.56 |
| 05/17 | 5,345 | 5,558 | 5,134 | 5,186 | -2.22% | 11,927,500 | 7305億284万 | -24.53% | 21.49 | 1.43 |
| 05/10 | 5,500 | 5,700 | 5,202 | 5,304 | -1.63% | 18,613,500 | 7471億2439万 | -23.76% | 21.98 | 1.46 |
| 05/02 | 6,115 | 6,172 | 5,392 | 5,392 | -10.91% | 14,756,500 | 7595億2012万 | -23.42% | 22.35 | 1.48 |
| 04/26 | 5,946 | 6,177 | 5,903 | 6,052 | +2.04% | 6,060,700 | 8524億8809万 | -14.89% | 25.08 | 1.67 |
| 04/19 | 6,135 | 6,220 | 5,817 | 5,931 | -3.72% | 9,331,300 | 8354億4396万 | -16.89% | 24.58 | 1.63 |
| 04/12 | 6,397 | 6,465 | 6,135 | 6,160 | -2.64% | 6,140,000 | 8677億103万 | -13.98% | 25.53 | 1.7 |
| 04/05 | 6,690 | 6,694 | 6,244 | 6,327 | -4.84% | 9,371,900 | 8912億2474万 | -12.26% | 26.22 | 1.74 |
| 03/29 | 6,622 | 6,926 | 6,485 | 6,649 | +0.29% | 8,535,900 | 9365億8184万 | -8.71% | 29.5 | 1.88 |
| 03/22 | 6,634 | 6,959 | 6,507 | 6,630 | -0.06% | 9,413,200 | 9339億549万 | -9.67% | 29.41 | 1.87 |
| 03/15 | 6,710 | 6,875 | 6,455 | 6,634 | -5.3% | 9,411,400 | 9344億6893万 | -10.27% | 29.43 | 1.87 |
| 03/08 | 7,096 | 7,260 | 6,854 | 7,005 | +0.73% | 12,298,100 | 9867億2820万 | -5.75% | 31.08 | 1.98 |
| 03/01 | 7,558 | 7,661 | 6,639 | 6,954 | -7.14% | 15,144,100 | 9795億4431万 | -7.14% | 30.85 | 1.96 |
| 02/22 | 7,250 | 7,782 | 6,990 | 7,489 | +3.3% | 9,417,700 | 1兆549億 | -0.91% | 33.22 | 2.11 |
| 02/16 | 7,520 | 7,626 | 7,090 | 7,250 | -1.88% | 7,586,600 | 1兆212億 | -4.71% | 32.16 | 2.05 |
| 02/09 | 7,440 | 7,475 | 7,096 | 7,389 | +0.12% | 10,964,100 | 1兆408億 | -3.4% | 32.78 | 2.09 |
| 02/02 | 7,459 | 7,757 | 7,272 | 7,380 | -1.14% | 13,819,100 | 1兆395億 | -3.87% | 32.74 | 2.08 |
| 01/26 | 8,184 | 8,284 | 7,464 | 7,465 | -7.54% | 11,364,400 | 1兆515億 | -3.08% | 33.12 | 2.11 |
| 01/19 | 8,137 | 8,359 | 7,606 | 8,074 | -0.19% | 12,648,900 | 1兆1373億 | +4.27% | 35.82 | 2.28 |
| 01/12 | 7,894 | 8,337 | 7,824 | 8,089 | +7.84% | 8,360,100 | 1兆1394億 | +4.23% | 35.88 | 2.28 |
| 01/05 | 7,502 | 7,627 | 7,434 | 7,501 | -4.02% | 3,428,800 | 1兆565億 | -3.44% | 33.28 | 2.12 |
| 2023 |
| 12/29 | 7,731 | 7,880 | 7,416 | 7,815 | +1.05% | 6,101,100 | 1兆1008億 | +0.13% | 34.67 | 2.21 |
| 12/22 | 7,603 | 8,050 | 7,479 | 7,734 | +1.78% | 8,236,700 | 1兆894億 | -1.09% | 34.31 | 2.18 |
| 12/15 | 6,777 | 7,662 | 6,610 | 7,599 | +13.72% | 15,739,400 | 1兆703億 | -3% | 33.71 | 2.14 |
| 12/08 | 6,995 | 7,043 | 6,470 | 6,682 | -6.03% | 11,305,400 | 9412億3024万 | -14.74% | 29.64 | 1.89 |
| 12/01 | 7,250 | 7,303 | 6,964 | 7,111 | -2.8% | 8,730,000 | 1兆16億 | -9.95% | 31.55 | 2.01 |
| 11/24 | 7,349 | 7,545 | 7,175 | 7,316 | -0.93% | 7,484,200 | 1兆305億 | -7.6% | 32.45 | 2.06 |
| 11/17 | 7,287 | 7,699 | 6,985 | 7,385 | +3.26% | 9,675,500 | 1兆402億 | -6.79% | 32.76 | 2.08 |
| 11/10 | 7,045 | 7,189 | 6,720 | 7,152 | +7.18% | 11,960,500 | 1兆74億 | -9.72% | 31.73 | 2.02 |
| 11/02 | 6,558 | 6,818 | 6,131 | 6,673 | +1.83% | 18,354,300 | 9399億6249万 | -15.49% | 29.6 | 1.88 |
| 10/27 | 7,264 | 7,575 | 6,400 | 6,553 | -11.61% | 18,916,200 | 9230億5923万 | -16.79% | 29.07 | 1.85 |
| 10/20 | 7,917 | 8,171 | 7,328 | 7,414 | -8.94% | 8,872,700 | 1兆443億 | -5.55% | 32.89 | 2.09 |
| 10/13 | 8,150 | 8,566 | 7,943 | 8,142 | +0.95% | 8,100,300 | 1兆1468億 | +4.84% | 36.12 | 2.3 |
| 10/06 | 7,985 | 8,180 | 7,646 | 8,065 | +1.27% | 8,345,100 | 1兆1360億 | +5.49% | 35.78 | 2.28 |
| 09/29 | 7,648 | 8,004 | 7,510 | 7,964 | +4.89% | 9,862,700 | 1兆1218億 | +5.76% | 35.32 | 2.25 |
| 09/22 | 8,263 | 8,263 | 7,357 | 7,593 | -9.95% | 13,784,700 | 1兆695億 | +2.41% | 33.68 | 2.14 |
| 09/15 | 8,611 | 8,687 | 8,017 | 8,432 | -2.81% | 8,817,600 | 1兆1877億 | +15.18% | 37.4 | 2.38 |
| 09/08 | 8,848 | 9,285 | 8,584 | 8,676 | -0.79% | 7,616,900 | 1兆2221億 | +20.77% | 38.48 | 2.45 |
| 09/01 | 8,331 | 8,922 | 8,247 | 8,745 | +5.62% | 7,591,600 | 1兆2318億 | +24.25% | 38.78 | 2.47 |
| 08/25 | 8,002 | 9,030 | 7,988 | 8,280 | +2.55% | 10,552,500 | 1兆1663億 | +20.3% | 36.72 | 2.34 |
| 08/18 | 8,017 | 8,448 | 7,833 | 8,074 | +0.71% | 7,109,500 | 1兆1373億 | +19.65% | 35.81 | 2.28 |
| 08/10 | 8,330 | 8,525 | 7,821 | 8,017 | -5.46% | 7,857,500 | 1兆1292億 | +21.29% | 35.56 | 2.26 |
| 08/04 | 8,560 | 8,920 | 8,305 | 8,480 | -0.52% | 11,313,700 | 1兆1944億 | +31.03% | 37.61 | 2.39 |
| 07/28 | 8,398 | 8,646 | 8,215 | 8,524 | +3.07% | 7,435,800 | 1兆2006億 | +34.81% | 37.8 | 2.41 |
| 07/21 | 8,510 | 8,698 | 8,081 | 8,270 | -2% | 6,678,600 | 1兆1649億 | +33.62% | 36.68 | 2.33 |
| 07/14 | 8,145 | 8,498 | 7,863 | 8,439 | +3.48% | 7,785,700 | 1兆1887億 | +39.26% | 37.43 | 2.38 |
| 07/07 | 8,244 | 8,570 | 8,116 | 8,155 | +0.68% | 8,421,900 | 1兆1487億 | +37.78% | 36.17 | 2.3 |
| 06/30 | 7,721 | 8,190 | 7,569 | 8,100 | +5.55% | 7,192,700 | 1兆1409億 | +39.78% | 35.92 | 2.29 |
| 06/23 | 8,217 | 8,243 | 7,523 | 7,674 | -6.21% | 8,078,500 | 1兆809億 | +35.42% | 34.03 | 2.17 |
| 06/16 | 7,717 | 8,225 | 7,576 | 8,182 | +6.87% | 8,239,200 | 1兆1525億 | +47.37% | 36.28 | 2.31 |
| 06/09 | 7,450 | 7,766 | 7,311 | 7,656 | +3.04% | 12,827,200 | 1兆784億 | +41.46% | 33.95 | 2.16 |
| 06/02 | 7,720 | 7,840 | 7,250 | 7,430 | +0.95% | 14,439,900 | 1兆465億 | +39.79% | 32.95 | 2.1 |
| 05/26 | 6,440 | 7,530 | 6,310 | 7,360 | +13.06% | 10,800,200 | 1兆367億 | +40.43% | 32.64 | 2.08 |
| 05/19 | 6,120 | 6,660 | 6,030 | 6,510 | +6.2% | 5,921,900 | 9170億222万 | +25.82% | 28.87 | 1.84 |
| 05/12 | 6,000 | 6,180 | 5,840 | 6,130 | +3.37% | 8,738,500 | 8634億7521万 | +19.26% | 27.18 | 1.73 |
| 05/02 | 5,260 | 6,080 | 5,250 | 5,930 | +11.47% | 9,497,200 | 8353億310万 | +15.93% | 26.3 | 1.67 |
| 04/28 | 5,080 | 5,370 | 4,880 | 5,320 | +3.7% | 7,796,500 | 7493億7816万 | +4.19% | 23.59 | 1.5 |
| 04/21 | 5,210 | 5,300 | 5,030 | 5,130 | -1.16% | 5,026,500 | 7226億1465万 | +0.88% | 22.75 | 1.45 |
| 04/14 | 5,100 | 5,270 | 5,010 | 5,190 | +2.77% | 4,065,100 | 7310億6629万 | +2.08% | 23.02 | 1.46 |
| 04/07 | 5,290 | 5,290 | 4,925 | 5,050 | -3.99% | 5,764,200 | 7113億4581万 | +0.12% | 22.4 | 1.42 |
| 03/31 | 4,880 | 5,300 | 4,750 | 5,260 | +4.57% | 7,916,700 | 7409億2652万 | +5.03% | 14.08 | 1.75 |
| 03/24 | 5,000 | 5,040 | 4,710 | 5,030 | +0.4% | 6,184,600 | 7085億2860万 | +1.11% | 13.46 | 1.68 |
| 03/17 | 4,800 | 5,030 | 4,695 | 5,010 | +2.56% | 6,152,400 | 7057億1139万 | +1.58% | 13.41 | 1.67 |
| 03/10 | 5,000 | 5,070 | 4,845 | 4,885 | -0.2% | 7,217,400 | 6881億382万 | -0.47% | 13.07 | 1.63 |
| 03/03 | 4,560 | 4,955 | 4,535 | 4,895 | +5.72% | 7,334,000 | 6895億1242万 | +0.12% | 13.1 | 1.63 |
| 02/24 | 4,510 | 4,645 | 4,350 | 4,630 | +1.42% | 5,397,200 | 6521億8437万 | -5.05% | 12.39 | 1.54 |
| 02/17 | 4,700 | 4,780 | 4,520 | 4,565 | -4% | 6,032,000 | 6430億2844万 | -6.07% | 12.22 | 1.52 |
| 02/10 | 5,060 | 5,120 | 4,740 | 4,755 | -7.85% | 10,889,100 | 6697億9194万 | -2.06% | 12.72 | 1.58 |
| 02/03 | 5,100 | 5,320 | 4,990 | 5,160 | +2.18% | 10,160,800 | 7268億4047万 | +6.28% | 13.81 | 1.72 |
| 01/27 | 5,010 | 5,310 | 4,940 | 5,050 | +2.75% | 7,492,900 | 7113億4581万 | +4.6% | 13.51 | 1.68 |
| 01/20 | 5,030 | 5,110 | 4,830 | 4,915 | -3.06% | 8,434,900 | 6923億2963万 | +2.35% | 13.15 | 1.64 |
| 01/13 | 5,100 | 5,280 | 4,990 | 5,070 | +3.47% | 6,907,900 | 7141億6302万 | +6.49% | 13.57 | 1.69 |
| 01/06 | 4,645 | 4,925 | 4,630 | 4,900 | +2.4% | 3,851,800 | 6902億1672万 | +3.81% | 13.11 | 1.63 |
| 2022 |
| 12/30 | 4,655 | 4,830 | 4,545 | 4,785 | +2.24% | 5,199,000 | 6740億1776万 | +2.27% | 12.8 | 1.59 |
| 12/23 | 5,170 | 5,210 | 4,645 | 4,680 | -10.69% | 7,483,800 | 6592億2740万 | +0.8% | 12.52 | 1.56 |
| 12/16 | 5,480 | 5,580 | 5,220 | 5,240 | -6.09% | 3,659,300 | 7381億931万 | +13.76% | 14.02 | 1.75 |
| 12/09 | 5,680 | 5,750 | 5,380 | 5,580 | -1.93% | 4,162,200 | 7860億190万 | +22.61% | 14.93 | 1.86 |
| 12/02 | 5,630 | 5,770 | 5,410 | 5,690 | +0.53% | 5,041,900 | 8014億9656万 | +27.07% | 15.23 | 1.9 |
| 11/25 | 5,560 | 5,780 | 5,400 | 5,660 | +3.1% | 4,090,200 | 7972億7075万 | +27.82% | 15.15 | 1.89 |
| 11/18 | 5,810 | 5,870 | 5,440 | 5,490 | -3.85% | 7,810,000 | 7733億2445万 | +25.17% | 14.69 | 1.83 |
| 11/11 | 4,875 | 5,850 | 4,840 | 5,710 | +18.83% | 11,116,400 | 8043億1378万 | +31.29% | 15.28 | 1.9 |
| 11/04 | 5,090 | 5,190 | 4,750 | 4,805 | -5.6% | 10,515,900 | 6768億3497万 | +11.38% | 12.86 | 1.6 |
| 10/28 | 4,290 | 5,150 | 4,275 | 5,090 | +21.48% | 15,299,900 | 7169億8023万 | +18.15% | 13.62 | 1.7 |
| 10/21 | 4,060 | 4,275 | 4,045 | 4,190 | +0.72% | 6,425,100 | 5902億573万 | -2.35% | 11.21 | 1.4 |
| 10/14 | 4,215 | 4,280 | 3,940 | 4,160 | -6.2% | 8,253,100 | 5859億7991万 | -3.73% | 11.13 | 1.39 |
| 10/07 | 3,940 | 4,595 | 3,935 | 4,435 | +11.99% | 7,527,800 | 6247億1657万 | +1.44% | 11.87 | 1.48 |
| 09/30 | 4,280 | 4,460 | 3,930 | 3,960 | -9.79% | 7,634,800 | 5578億780万 | -10.18% | 10.6 | 1.32 |
| 09/22 | 4,485 | 4,575 | 4,330 | 4,390 | -0.79% | 2,785,100 | 6183億7784万 | -1.72% | 11.74 | 1.46 |
| 09/16 | 4,620 | 4,630 | 4,400 | 4,425 | -3.28% | 5,399,300 | 6233億796万 | -2.36% | 11.84 | 1.47 |
| 09/09 | 4,200 | 4,610 | 4,155 | 4,575 | +8.16% | 6,317,300 | 6444億3704万 | -0.63% | 12.24 | 1.52 |
| 09/02 | 4,210 | 4,480 | 4,165 | 4,230 | -4.51% | 8,744,800 | 5958億4015万 | -9.07% | 11.32 | 1.41 |
| 08/26 | 4,650 | 4,670 | 4,370 | 4,430 | -6.83% | 5,631,800 | 6240億1226万 | -5.54% | 11.85 | 1.48 |
| 08/19 | 4,520 | 4,775 | 4,515 | 4,755 | +6.14% | 8,180,800 | 6697億9194万 | +0.49% | 12.72 | 1.58 |
| 08/12 | 4,425 | 4,495 | 4,270 | 4,480 | +1.82% | 5,272,900 | 6310億5529万 | -5.92% | 11.98 | 1.49 |
| 08/05 | 3,960 | 4,430 | 3,900 | 4,400 | +12.97% | 10,622,500 | 6197億8645万 | -8.54% | 11.77 | 1.47 |
| 07/29 | 3,970 | 4,160 | 3,845 | 3,895 | -3.59% | 6,588,300 | 5486億5186万 | -20.04% | 10.42 | 1.3 |
| 07/22 | 3,840 | 4,075 | 3,835 | 4,040 | +4.12% | 4,799,400 | 5690億7665万 | -18.71% | 10.81 | 1.35 |
| 07/15 | 3,960 | 3,960 | 3,695 | 3,880 | -0.26% | 6,355,100 | 5465億3896万 | -23.09% | 10.38 | 1.29 |
| 07/08 | 3,795 | 4,010 | 3,710 | 3,890 | +4.01% | 7,315,200 | 5479億4756万 | -24.32% | 10.41 | 1.3 |
| 07/01 | 3,980 | 4,040 | 3,690 | 3,740 | -3.48% | 8,078,000 | 5268億1848万 | -28.79% | 10.01 | 1.25 |
