PER
2023/10/02～2024/02/29
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 |
| 02/29 | 1,702 | 1,720 | 1,671 | 1,700 | -1.16% | 19,500 | 130億1095万 | +8.21% | 19.48 | 3.42 |
| 02/28 | 1,773 | 1,779 | 1,718 | 1,720 | -2.82% | 20,800 | 131億6402万 | +10.4% | 19.71 | 3.46 |
| 02/27 | 1,735 | 1,770 | 1,711 | 1,770 | +2.08% | 24,700 | 135億4669万 | +14.56% | 20.28 | 3.56 |
| 02/26 | 1,661 | 1,734 | 1,600 | 1,734 | +5.54% | 31,500 | 132億7116万 | +13.56% | 19.87 | 3.49 |
| 02/22 | 1,749 | 1,750 | 1,635 | 1,643 | -4.48% | 48,400 | 125億7470万 | +8.88% | 18.82 | 3.3 |
| 02/21 | 1,731 | 1,770 | 1,702 | 1,720 | -1.55% | 21,600 | 131億6402万 | +14.9% | 19.71 | 3.46 |
| 02/20 | 1,766 | 1,796 | 1,714 | 1,747 | -0.51% | 24,300 | 133億7066万 | +17.64% | 20.02 | 3.51 |
| 02/19 | 1,700 | 1,759 | 1,671 | 1,756 | +2.99% | 37,300 | 134億3954万 | +19.29% | 20.12 | 3.53 |
| 02/16 | 1,665 | 1,710 | 1,619 | 1,705 | +1.13% | 43,900 | 130億4921万 | +16.86% | 19.53 | 3.43 |
| 02/15 | 1,610 | 1,686 | 1,560 | 1,686 | +5.38% | 119,600 | 129億380万 | +16.44% | 19.32 | 3.39 |
| 02/14 | 1,428 | 1,745 | 1,426 | 1,600 | +7.53% | 294,600 | 122億4560万 | +11.19% | 18.33 | 3.22 |
| 02/13 | 1,462 | 1,500 | 1,462 | 1,488 | +2.06% | 25,200 | 113億8840万 | +3.69% | 17.05 | 2.99 |
| 02/09 | 1,444 | 1,485 | 1,444 | 1,458 | +0.97% | 15,400 | 111億5880万 | +1.6% | 16.7 | 2.93 |
| 02/08 | 1,436 | 1,453 | 1,420 | 1,444 | +0.56% | 19,100 | 110億5165万 | +0.35% | 16.54 | 2.9 |
| 02/07 | 1,434 | 1,436 | 1,409 | 1,436 | +0.07% | 10,100 | 109億9042万 | -0.35% | 16.45 | 2.89 |
| 02/06 | 1,465 | 1,465 | 1,434 | 1,435 | -1.03% | 9,500 | 109億8277万 | -0.62% | 16.44 | 2.89 |
| 02/05 | 1,435 | 1,460 | 1,426 | 1,450 | +0.76% | 22,200 | 110億9757万 | +0.35% | 16.61 | 2.92 |
| 02/02 | 1,454 | 1,464 | 1,434 | 1,439 | -0.9% | 22,100 | 110億1338万 | -0.35% | 16.49 | 2.89 |
| 02/01 | 1,474 | 1,480 | 1,450 | 1,452 | -2.62% | 13,700 | 111億1288万 | +0.41% | 16.64 | 2.92 |
| 01/31 | 1,472 | 1,505 | 1,461 | 1,491 | +0.54% | 16,700 | 114億1136万 | +3.04% | 17.08 | 3 |
| 01/30 | 1,475 | 1,537 | 1,475 | 1,483 | +1.02% | 22,700 | 113億5014万 | +2.49% | 16.99 | 2.98 |
| 01/29 | 1,549 | 1,549 | 1,464 | 1,468 | -3.42% | 49,300 | 112億3533万 | +1.45% | 16.82 | 2.95 |
| 01/26 | 1,467 | 1,528 | 1,461 | 1,520 | +1.74% | 36,100 | 116億3332万 | +4.97% | 17.41 | 3.06 |
| 01/25 | 1,448 | 1,496 | 1,418 | 1,494 | +4.33% | 48,900 | 114億3432万 | +3.39% | 17.12 | 3 |
| 01/24 | 1,398 | 1,450 | 1,392 | 1,432 | +2.95% | 37,300 | 109億5981万 | -0.9% | 16.41 | 2.88 |
| 01/23 | 1,377 | 1,416 | 1,371 | 1,391 | +1.31% | 30,800 | 106億4601万 | -3.8% | 15.94 | 2.8 |
| 01/22 | 1,314 | 1,373 | 1,314 | 1,373 | +4.17% | 41,900 | 105億825万 | -5.31% | 15.73 | 2.76 |
| 01/19 | 1,366 | 1,381 | 1,307 | 1,318 | +0.92% | 60,100 | 100億8731万 | -9.54% | 15.1 | 2.65 |
| 01/18 | 1,336 | 1,364 | 1,303 | 1,306 | -2.83% | 47,700 | 99億9547万 | -10.91% | 14.96 | 2.63 |
| 01/17 | 1,409 | 1,409 | 1,338 | 1,344 | -4.34% | 38,900 | 102億8630万 | -9.07% | 15.4 | 2.7 |
| 01/16 | 1,417 | 1,431 | 1,402 | 1,405 | -0.85% | 13,700 | 107億5316万 | -5.32% | 16.1 | 2.83 |
| 01/15 | 1,431 | 1,438 | 1,410 | 1,417 | -0.98% | 14,400 | 108億4500万 | -4.9% | 16.23 | 2.85 |
| 01/12 | 1,449 | 1,449 | 1,391 | 1,431 | -1.24% | 25,500 | 109億5215万 | -4.47% | 16.4 | 2.88 |
| 01/11 | 1,473 | 1,473 | 1,431 | 1,449 | -0.82% | 20,900 | 110億8992万 | -3.91% | 16.6 | 2.91 |
| 01/10 | 1,476 | 1,483 | 1,458 | 1,461 | -1.48% | 10,500 | 111億8176万 | -3.56% | 16.74 | 2.94 |
| 01/09 | 1,496 | 1,523 | 1,457 | 1,483 | -0.87% | 23,700 | 113億5014万 | -2.75% | 16.99 | 2.98 |
| 01/05 | 1,546 | 1,546 | 1,473 | 1,496 | -3.79% | 26,900 | 114億4963万 | -2.48% | 17.14 | 3.01 |
| 01/04 | 1,492 | 1,561 | 1,487 | 1,555 | +3.25% | 20,400 | 119億119万 | +0.91% | 17.82 | 3.13 |
| 2023 |
| 12/29 | 1,506 | 1,521 | 1,494 | 1,506 | 0% | 13,800 | 115億2617万 | -2.59% | 21.36 | 3.03 |
| 12/28 | 1,457 | 1,506 | 1,443 | 1,506 | +3.36% | 16,700 | 115億2617万 | -2.84% | 21.36 | 3.03 |
| 12/27 | 1,429 | 1,495 | 1,427 | 1,457 | +1.75% | 29,000 | 111億5114万 | -6.18% | 20.67 | 2.93 |
| 12/26 | 1,470 | 1,483 | 1,423 | 1,432 | -2.98% | 30,600 | 109億5981万 | -8.09% | 20.31 | 2.88 |
| 12/25 | 1,512 | 1,520 | 1,473 | 1,476 | -0.4% | 22,900 | 112億9656万 | -5.32% | 20.94 | 2.97 |
| 12/22 | 1,496 | 1,520 | 1,482 | 1,482 | 0% | 15,900 | 113億4248万 | -4.69% | 21.02 | 2.98 |
| 12/21 | 1,458 | 1,500 | 1,458 | 1,482 | -0.07% | 15,700 | 113億4248万 | -4.63% | 21.02 | 2.98 |
| 12/20 | 1,503 | 1,552 | 1,483 | 1,483 | -0.94% | 36,400 | 113億5014万 | -4.63% | 21.03 | 2.98 |
| 12/19 | 1,450 | 1,497 | 1,450 | 1,497 | +2.53% | 17,400 | 114億5728万 | -3.48% | 21.23 | 3.01 |
| 12/18 | 1,496 | 1,500 | 1,457 | 1,460 | -1.88% | 12,700 | 111億7411万 | -6.05% | 20.71 | 2.94 |
| 12/15 | 1,470 | 1,498 | 1,466 | 1,488 | +2.27% | 12,600 | 113億8840万 | -4.62% | 21.11 | 2.99 |
| 12/14 | 1,527 | 1,540 | 1,455 | 1,455 | -2.81% | 27,100 | 111億3584万 | -7.09% | 20.64 | 2.93 |
| 12/13 | 1,522 | 1,548 | 1,495 | 1,497 | -2.16% | 22,900 | 114億5728万 | -4.89% | 21.23 | 3.01 |
| 12/12 | 1,598 | 1,598 | 1,518 | 1,530 | -2.05% | 21,100 | 117億985万 | -3.29% | 21.7 | 3.08 |
| 12/11 | 1,589 | 1,629 | 1,554 | 1,562 | -1.88% | 23,000 | 119億5476万 | -1.82% | 22.16 | 3.14 |
| 12/08 | 1,531 | 1,643 | 1,530 | 1,592 | +5.43% | 105,300 | 121億8437万 | -0.25% | 22.58 | 3.2 |
| 12/07 | 1,550 | 1,605 | 1,501 | 1,510 | -2.71% | 35,100 | 115億5678万 | -5.45% | 21.42 | 3.04 |
| 12/06 | 1,659 | 1,669 | 1,552 | 1,552 | -4.14% | 38,800 | 118億7823万 | -3.24% | 22.01 | 3.12 |
| 12/05 | 1,647 | 1,653 | 1,608 | 1,619 | -2.47% | 16,700 | 123億9101万 | +0.68% | 22.96 | 3.26 |
| 12/04 | 1,644 | 1,680 | 1,643 | 1,660 | +1.78% | 19,200 | 127億481万 | +3.11% | 23.55 | 3.34 |
| 12/01 | 1,716 | 1,721 | 1,629 | 1,631 | -5.01% | 34,000 | 124億8285万 | +1.24% | 23.13 | 3.28 |
| 11/30 | 1,750 | 1,805 | 1,686 | 1,717 | +0.88% | 52,100 | 131億4105万 | +6.32% | 24.35 | 3.45 |
| 11/29 | 1,661 | 1,765 | 1,661 | 1,702 | +1.43% | 64,300 | 130億2625万 | +5.32% | 24.14 | 3.42 |
| 11/28 | 1,713 | 1,713 | 1,648 | 1,678 | -0.12% | 45,900 | 128億4257万 | +4.16% | 23.8 | 3.37 |
| 11/27 | 1,609 | 1,712 | 1,609 | 1,680 | +4.41% | 42,000 | 128億5788万 | +4.22% | 23.83 | 3.38 |
| 11/24 | 1,600 | 1,620 | 1,569 | 1,609 | +1.84% | 24,700 | 123億1448万 | -0.25% | 22.82 | 3.24 |
| 11/22 | 1,561 | 1,610 | 1,552 | 1,580 | +0.64% | 35,300 | 120億9253万 | -2.29% | 22.41 | 3.18 |
| 11/21 | 1,538 | 1,587 | 1,499 | 1,570 | +7.53% | 104,100 | 120億1599万 | -2.97% | 22.27 | 3.16 |
| 11/20 | 1,412 | 1,496 | 1,412 | 1,460 | +5.64% | 100,200 | 111億7411万 | -9.77% | 20.71 | 2.94 |
| 11/17 | 1,456 | 1,456 | 1,372 | 1,382 | -5.08% | 74,500 | 105億7713万 | -14.85% | 19.6 | 2.78 |
| 11/16 | 1,470 | 1,481 | 1,399 | 1,456 | -3.58% | 81,600 | 111億4349万 | -10.89% | 20.65 | 2.93 |
| 11/15 | 1,381 | 1,515 | 1,381 | 1,510 | +9.42% | 123,400 | 115億5678万 | -7.81% | 21.42 | 3.04 |
| 11/14 | 1,596 | 1,647 | 1,324 | 1,380 | -12.66% | 249,300 | 105億6183万 | -15.85% | 19.57 | 2.77 |
| 11/13 | 1,610 | 1,632 | 1,571 | 1,580 | -1.25% | 35,300 | 120億9253万 | -3.95% | 22.41 | 3.18 |
| 11/10 | 1,607 | 1,618 | 1,587 | 1,600 | -2.85% | 30,400 | 122億4560万 | -2.74% | 22.69 | 3.22 |
| 11/09 | 1,650 | 1,655 | 1,600 | 1,647 | -0.06% | 34,500 | 126億531万 | +0.3% | 23.36 | 3.31 |
| 11/08 | 1,688 | 1,717 | 1,630 | 1,648 | -3% | 41,200 | 126億1296万 | +0.49% | 23.38 | 3.31 |
| 11/07 | 1,725 | 1,725 | 1,682 | 1,699 | -3.03% | 21,900 | 130億329万 | +3.53% | 24.1 | 3.42 |
| 11/06 | 1,727 | 1,788 | 1,726 | 1,752 | +3.85% | 52,500 | 134億893万 | +6.7% | 24.85 | 3.52 |
| 11/02 | 1,660 | 1,687 | 1,627 | 1,687 | +4.14% | 14,400 | 129億1145万 | +2.93% | 23.93 | 3.39 |
| 11/01 | 1,688 | 1,688 | 1,611 | 1,620 | -3.74% | 21,800 | 123億9867万 | -1.16% | 22.98 | 3.26 |
| 10/31 | 1,663 | 1,684 | 1,616 | 1,683 | +1.51% | 15,100 | 128億8084万 | +2.5% | 23.87 | 3.38 |
| 10/30 | 1,640 | 1,663 | 1,635 | 1,658 | -0.66% | 12,200 | 126億8950万 | +0.97% | 23.52 | 3.33 |
| 10/27 | 1,698 | 1,706 | 1,651 | 1,669 | -1.07% | 28,000 | 127億7369万 | +1.64% | 23.67 | 3.36 |
| 10/26 | 1,724 | 1,724 | 1,671 | 1,687 | -2.15% | 36,000 | 129億1145万 | +2.93% | 23.93 | 3.39 |
| 10/25 | 1,712 | 1,763 | 1,701 | 1,724 | -0.23% | 62,200 | 131億9463万 | +5.51% | 24.45 | 3.47 |
| 10/24 | 1,599 | 1,734 | 1,599 | 1,728 | +8.75% | 62,000 | 132億2524万 | +6.01% | 24.51 | 3.47 |
| 10/23 | 1,681 | 1,708 | 1,583 | 1,589 | -7.13% | 39,400 | 121億6141万 | -2.28% | 22.54 | 3.2 |
| 10/20 | 1,682 | 1,725 | 1,652 | 1,711 | +1.54% | 33,500 | 130億9513万 | +5.16% | 24.27 | 3.44 |
| 10/19 | 1,715 | 1,747 | 1,670 | 1,685 | -1.86% | 70,600 | 128億9614万 | +3.82% | 23.9 | 3.39 |
| 10/18 | 1,591 | 1,726 | 1,591 | 1,717 | +7.31% | 43,800 | 131億4105万 | +5.92% | 24.35 | 3.45 |
| 10/17 | 1,570 | 1,621 | 1,570 | 1,600 | +1.78% | 26,400 | 122億4560万 | -1.3% | 22.69 | 3.22 |
| 10/16 | 1,560 | 1,585 | 1,551 | 1,572 | -1.26% | 28,400 | 120億3130万 | -3.26% | 22.3 | 3.16 |
| 10/13 | 1,660 | 1,668 | 1,576 | 1,592 | -3.22% | 38,900 | 121億8437万 | -2.45% | 22.58 | 3.2 |
| 10/12 | 1,571 | 1,645 | 1,568 | 1,645 | +4.71% | 25,700 | 125億9000万 | +0.3% | 23.33 | 3.31 |
| 10/11 | 1,581 | 1,595 | 1,553 | 1,571 | +0.83% | 15,300 | 120億2364万 | -4.56% | 22.28 | 3.16 |
| 10/10 | 1,548 | 1,582 | 1,543 | 1,558 | +2.84% | 24,600 | 119億2415万 | -5.86% | 22.1 | 3.13 |
| 10/06 | 1,570 | 1,570 | 1,484 | 1,515 | -3.5% | 67,900 | 115億9505万 | -9.06% | 21.49 | 3.05 |
| 10/05 | 1,531 | 1,572 | 1,530 | 1,570 | +2.61% | 26,800 | 120億1599万 | -6.49% | 22.27 | 3.16 |
| 10/04 | 1,552 | 1,573 | 1,523 | 1,530 | -4.26% | 44,300 | 117億985万 | -9.52% | 21.7 | 3.08 |
| 10/03 | 1,673 | 1,674 | 1,598 | 1,598 | -4.43% | 34,800 | 122億3029万 | -6.22% | 22.67 | 3.21 |
| 10/02 | 1,700 | 1,728 | 1,670 | 1,672 | -2.05% | 27,600 | 127億9665万 | -2.28% | 23.72 | 3.36 |
