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 | 3,255 | 3,310 | 3,210 | 3,290 | +1.08% | 98,300 | 737億2902万 | +8.15% | 25.74 | 1.61 |
| 02/28 | 3,250 | 3,310 | 3,235 | 3,255 | +0.31% | 82,000 | 729億4467万 | +7.57% | 25.47 | 1.61 |
| 02/27 | 3,245 | 3,310 | 3,215 | 3,245 | +0.46% | 126,800 | 727億2057万 | +7.7% | 25.39 | 1.6 |
| 02/26 | 3,250 | 3,300 | 3,190 | 3,230 | +2.87% | 193,300 | 723億8442万 | +7.81% | 25.27 | 1.59 |
| 02/22 | 3,060 | 3,150 | 3,010 | 3,140 | +6.33% | 142,800 | 703億6751万 | +5.72% | 24.57 | 1.55 |
| 02/21 | 2,981 | 3,000 | 2,931 | 2,953 | -1.07% | 66,000 | 661億7684万 | +0.27% | 23.1 | 1.46 |
| 02/20 | 3,020 | 3,040 | 2,972 | 2,985 | -0.67% | 68,500 | 668億9396万 | +1.84% | 23.35 | 1.47 |
| 02/19 | 3,010 | 3,015 | 2,955 | 3,005 | -0.66% | 75,200 | 673億4216万 | +2.95% | 23.51 | 1.48 |
| 02/16 | 3,075 | 3,135 | 2,994 | 3,025 | -1.14% | 163,000 | 677億9036万 | +4.17% | 23.67 | 1.49 |
| 02/15 | 3,110 | 3,135 | 3,050 | 3,060 | -0.81% | 102,300 | 685億7471万 | +5.96% | 23.94 | 1.51 |
| 02/14 | 3,070 | 3,105 | 3,045 | 3,085 | +0.33% | 105,300 | 691億3496万 | +7.49% | 24.14 | 1.52 |
| 02/13 | 3,015 | 3,085 | 3,015 | 3,075 | +3.5% | 125,100 | 689億1086万 | +7.89% | 24.06 | 1.52 |
| 02/09 | 3,015 | 3,015 | 2,959 | 2,971 | -1.79% | 65,700 | 665億8022万 | +4.95% | 23.24 | 1.47 |
| 02/08 | 3,010 | 3,090 | 2,982 | 3,025 | +0.67% | 105,800 | 677億9036万 | +7.35% | 23.67 | 1.49 |
| 02/07 | 2,964 | 3,045 | 2,964 | 3,005 | +0.17% | 126,100 | 673億4216万 | +7.09% | 23.51 | 1.48 |
| 02/06 | 2,943 | 3,005 | 2,921 | 3,000 | +2.01% | 113,300 | 672億3011万 | +7.49% | 23.47 | 1.48 |
| 02/05 | 2,999 | 3,010 | 2,916 | 2,941 | -2.13% | 105,400 | 659億792万 | +5.94% | 23.01 | 1.45 |
| 02/02 | 2,976 | 3,015 | 2,913 | 3,005 | +3.19% | 120,100 | 673億4216万 | +8.72% | 23.51 | 1.48 |
| 02/01 | 2,955 | 2,976 | 2,910 | 2,912 | -1.59% | 84,300 | 652億5803万 | +5.85% | 22.78 | 1.44 |
| 01/31 | 2,957 | 2,983 | 2,892 | 2,959 | -1.69% | 154,900 | 663億1130万 | +7.99% | 23.15 | 1.46 |
| 01/30 | 3,040 | 3,060 | 2,999 | 3,010 | 0% | 89,100 | 674億5421万 | +10.34% | 23.55 | 1.49 |
| 01/29 | 2,970 | 3,010 | 2,924 | 3,010 | +1.28% | 149,200 | 674億5421万 | +10.95% | 23.55 | 1.49 |
| 01/26 | 3,005 | 3,035 | 2,954 | 2,972 | -2.4% | 297,600 | 666億263万 | +10.16% | 23.25 | 1.47 |
| 01/25 | 2,856 | 3,055 | 2,856 | 3,045 | +6.62% | 371,100 | 682億3856万 | +13.45% | 23.82 | 1.5 |
| 01/24 | 2,860 | 2,913 | 2,837 | 2,856 | -0.49% | 188,700 | 640億306万 | +7.09% | 22.34 | 1.41 |
| 01/23 | 2,949 | 2,957 | 2,863 | 2,870 | -2.38% | 214,400 | 643億1680万 | +7.98% | 22.45 | 1.42 |
| 01/22 | 2,912 | 2,979 | 2,892 | 2,940 | +4.55% | 353,500 | 658億8551万 | +11.03% | 23 | 1.45 |
| 01/19 | 2,592 | 2,820 | 2,592 | 2,812 | +8.95% | 304,800 | 630億1702万 | +6.8% | 22 | 1.39 |
| 01/18 | 2,519 | 2,617 | 2,519 | 2,581 | +2.34% | 196,000 | 578億4030万 | -1.53% | 20.19 | 1.27 |
| 01/17 | 2,623 | 2,660 | 2,522 | 2,522 | -2.7% | 256,200 | 565億1811万 | -3.63% | 19.73 | 1.24 |
| 01/16 | 2,717 | 2,730 | 2,592 | 2,592 | -3.57% | 268,300 | 580億8681万 | -0.92% | 20.28 | 1.28 |
| 01/15 | 2,640 | 2,727 | 2,595 | 2,688 | +2.17% | 253,800 | 602億3818万 | +2.79% | 21.03 | 1.33 |
| 01/12 | 2,610 | 2,667 | 2,565 | 2,631 | +0.04% | 386,900 | 589億6080万 | +0.88% | 20.58 | 1.3 |
| 01/11 | 2,604 | 2,639 | 2,555 | 2,630 | +0.84% | 287,100 | 589億3839万 | +0.88% | 20.58 | 1.3 |
| 01/10 | 2,599 | 2,629 | 2,574 | 2,608 | +0.35% | 114,200 | 584億4537万 | -0.04% | 20.4 | 1.29 |
| 01/09 | 2,610 | 2,672 | 2,579 | 2,599 | +0.27% | 128,800 | 582億4368万 | -0.46% | 20.33 | 1.28 |
| 01/05 | 2,635 | 2,670 | 2,582 | 2,592 | -2.04% | 149,900 | 580億8681万 | -0.77% | 20.28 | 1.28 |
| 01/04 | 2,661 | 2,671 | 2,587 | 2,646 | -2.51% | 74,600 | 592億9696万 | +1.22% | 20.7 | 1.31 |
| 2023 |
| 12/29 | 2,652 | 2,723 | 2,640 | 2,714 | +2.65% | 104,200 | 608億2084万 | +3.75% | 21.23 | 1.34 |
| 12/28 | 2,619 | 2,654 | 2,617 | 2,644 | +1.03% | 40,700 | 592億5214万 | +1.03% | 20.69 | 1.3 |
| 12/27 | 2,652 | 2,677 | 2,610 | 2,617 | -1.32% | 65,900 | 586億4706万 | -0.11% | 20.47 | 1.29 |
| 12/26 | 2,645 | 2,675 | 2,640 | 2,652 | -0.38% | 44,900 | 594億3142万 | +1.03% | 20.75 | 1.31 |
| 12/25 | 2,703 | 2,705 | 2,640 | 2,662 | +0.26% | 64,900 | 596億5552万 | +1.37% | 20.83 | 1.31 |
| 12/22 | 2,650 | 2,677 | 2,643 | 2,655 | +0.42% | 46,900 | 594億9865万 | +1.03% | 20.77 | 1.31 |
| 12/21 | 2,632 | 2,646 | 2,607 | 2,644 | +0.19% | 49,300 | 592億5214万 | +0.53% | 20.69 | 1.3 |
| 12/20 | 2,634 | 2,653 | 2,634 | 2,639 | 0% | 49,800 | 591億4009万 | +0.27% | 20.65 | 1.3 |
| 12/19 | 2,615 | 2,640 | 2,598 | 2,639 | +0.92% | 30,300 | 591億4009万 | +0.23% | 20.65 | 1.3 |
| 12/18 | 2,600 | 2,624 | 2,560 | 2,615 | -0.83% | 42,300 | 586億224万 | -0.68% | 20.46 | 1.29 |
| 12/15 | 2,593 | 2,666 | 2,580 | 2,637 | +0.92% | 88,800 | 590億9527万 | +0.08% | 20.63 | 1.3 |
| 12/14 | 2,638 | 2,680 | 2,583 | 2,613 | -0.61% | 67,200 | 585億5742万 | -0.8% | 20.44 | 1.29 |
| 12/13 | 2,579 | 2,639 | 2,565 | 2,629 | +2.62% | 91,600 | 589億1598万 | -0.11% | 20.57 | 1.3 |
| 12/12 | 2,534 | 2,613 | 2,517 | 2,562 | +1.87% | 92,800 | 574億1451万 | -2.7% | 20.04 | 1.26 |
| 12/11 | 2,500 | 2,534 | 2,489 | 2,515 | +1.49% | 42,400 | 563億6124万 | -4.63% | 19.68 | 1.24 |
| 12/08 | 2,469 | 2,503 | 2,464 | 2,478 | -0.76% | 69,000 | 555億3207万 | -6.21% | 19.39 | 1.22 |
| 12/07 | 2,530 | 2,546 | 2,491 | 2,497 | -2.35% | 160,300 | 559億5786万 | -5.63% | 19.54 | 1.23 |
| 12/06 | 2,526 | 2,566 | 2,517 | 2,557 | +1.63% | 73,700 | 573億246万 | -3.4% | 20.01 | 1.26 |
| 12/05 | 2,582 | 2,610 | 2,515 | 2,516 | -4.12% | 68,700 | 563億8365万 | -4.95% | 19.68 | 1.24 |
| 12/04 | 2,648 | 2,674 | 2,613 | 2,624 | -1.8% | 60,700 | 588億393万 | -0.87% | 20.53 | 1.29 |
| 12/01 | 2,688 | 2,694 | 2,640 | 2,672 | +0.11% | 64,300 | 598億7962万 | +1.17% | 20.9 | 1.32 |
| 11/30 | 2,600 | 2,670 | 2,600 | 2,669 | +1.87% | 72,100 | 598億1239万 | +1.29% | 17.35 | 1.32 |
| 11/29 | 2,580 | 2,631 | 2,572 | 2,620 | -0.76% | 58,500 | 587億1429万 | -0.3% | 17.03 | 1.3 |
| 11/28 | 2,666 | 2,671 | 2,616 | 2,640 | -1.82% | 144,300 | 591億6250万 | +0.69% | 17.16 | 1.31 |
| 11/27 | 2,741 | 2,763 | 2,682 | 2,689 | -2.04% | 66,500 | 602億6059万 | +2.63% | 17.48 | 1.33 |
| 11/24 | 2,780 | 2,795 | 2,737 | 2,745 | +1.1% | 92,200 | 615億1555万 | +4.93% | 17.85 | 1.36 |
| 11/22 | 2,743 | 2,776 | 2,715 | 2,715 | -0.8% | 81,800 | 608億4325万 | +3.94% | 17.65 | 1.34 |
| 11/21 | 2,685 | 2,740 | 2,671 | 2,737 | +1.94% | 64,300 | 613億3627万 | +4.95% | 17.8 | 1.35 |
| 11/20 | 2,716 | 2,734 | 2,672 | 2,685 | -1% | 51,300 | 601億7095万 | +3.15% | 17.46 | 1.33 |
| 11/17 | 2,698 | 2,735 | 2,693 | 2,712 | +0.33% | 71,700 | 607億7602万 | +4.19% | 17.63 | 1.34 |
| 11/16 | 2,700 | 2,732 | 2,690 | 2,703 | +0.19% | 83,200 | 605億7433万 | +3.8% | 17.57 | 1.34 |
| 11/15 | 2,679 | 2,719 | 2,664 | 2,698 | +1.7% | 85,200 | 604億6228万 | +3.77% | 17.54 | 1.33 |
| 11/14 | 2,661 | 2,669 | 2,625 | 2,653 | +0.26% | 32,300 | 594億5383万 | +2.24% | 17.25 | 1.31 |
| 11/13 | 2,662 | 2,673 | 2,630 | 2,646 | -0.45% | 70,200 | 592億9696万 | +2.32% | 17.2 | 1.31 |
| 11/10 | 2,620 | 2,658 | 2,597 | 2,658 | +1.45% | 67,900 | 595億6588万 | +3.06% | 17.28 | 1.32 |
| 11/09 | 2,590 | 2,622 | 2,567 | 2,620 | +1.87% | 44,500 | 587億1429万 | +1.95% | 17.03 | 1.3 |
| 11/08 | 2,614 | 2,635 | 2,572 | 2,572 | -2.87% | 54,900 | 576億3861万 | +0.35% | 16.72 | 1.27 |
| 11/07 | 2,660 | 2,676 | 2,633 | 2,648 | -0.45% | 44,000 | 593億4178万 | +3.4% | 17.22 | 1.31 |
| 11/06 | 2,655 | 2,680 | 2,641 | 2,660 | +1.33% | 87,000 | 596億1070万 | +4.07% | 17.29 | 1.32 |
| 11/02 | 2,635 | 2,649 | 2,592 | 2,625 | +1.55% | 61,100 | 588億2634万 | +2.94% | 17.07 | 1.3 |
| 11/01 | 2,570 | 2,586 | 2,548 | 2,585 | +2.01% | 79,600 | 579億2994万 | +1.53% | 16.81 | 1.28 |
| 10/31 | 2,531 | 2,534 | 2,493 | 2,534 | -0.16% | 57,500 | 567億8703万 | -0.31% | 16.48 | 1.25 |
| 10/30 | 2,526 | 2,558 | 2,504 | 2,538 | -0.04% | 73,000 | 568億7667万 | -0.2% | 16.5 | 1.26 |
| 10/27 | 2,507 | 2,556 | 2,504 | 2,539 | +2.96% | 80,800 | 568億9908万 | -0.08% | 16.51 | 1.26 |
| 10/26 | 2,493 | 2,510 | 2,439 | 2,466 | -1.6% | 77,000 | 552億6315万 | -2.88% | 16.03 | 1.22 |
| 10/25 | 2,546 | 2,566 | 2,501 | 2,506 | +0.12% | 74,800 | 561億5955万 | -1.38% | 16.29 | 1.24 |
| 10/24 | 2,465 | 2,514 | 2,396 | 2,503 | +0.89% | 167,200 | 560億9232万 | -1.61% | 16.27 | 1.24 |
| 10/23 | 2,579 | 2,607 | 2,481 | 2,481 | -3.8% | 155,400 | 555億9930万 | -2.59% | 16.13 | 1.23 |
| 10/20 | 2,577 | 2,607 | 2,563 | 2,579 | -0.31% | 50,100 | 577億9548万 | +1.14% | 16.77 | 1.28 |
| 10/19 | 2,579 | 2,611 | 2,553 | 2,587 | -2.3% | 113,000 | 579億7476万 | +1.53% | 16.82 | 1.28 |
| 10/18 | 2,673 | 2,673 | 2,611 | 2,648 | +0.95% | 60,200 | 593億4178万 | +4.01% | 17.22 | 1.31 |
| 10/17 | 2,636 | 2,651 | 2,599 | 2,623 | +1.04% | 66,100 | 587億8152万 | +3.23% | 17.05 | 1.3 |
| 10/16 | 2,669 | 2,678 | 2,562 | 2,596 | -3.99% | 135,600 | 581億7645万 | +2.29% | 16.88 | 1.28 |
| 10/13 | 2,730 | 2,750 | 2,688 | 2,704 | -1.13% | 84,300 | 605億9674万 | +6.5% | 17.58 | 1.34 |
| 10/12 | 2,596 | 2,750 | 2,592 | 2,735 | +5.6% | 259,100 | 612億9145万 | +7.68% | 17.78 | 1.35 |
| 10/11 | 2,594 | 2,630 | 2,550 | 2,590 | +0.9% | 147,000 | 580億4199万 | +2.01% | 16.84 | 1.28 |
| 10/10 | 2,738 | 2,738 | 2,560 | 2,567 | +5.29% | 261,400 | 575億2656万 | +1.02% | 16.69 | 1.27 |
| 10/06 | 2,485 | 2,485 | 2,435 | 2,438 | -1.89% | 78,100 | 546億3567万 | -4.17% | 15.85 | 1.21 |
| 10/05 | 2,426 | 2,485 | 2,422 | 2,485 | +2.86% | 89,000 | 556億8894万 | -2.55% | 16.16 | 1.23 |
| 10/04 | 2,414 | 2,455 | 2,400 | 2,416 | -1.51% | 95,600 | 541億4265万 | -5.37% | 15.71 | 1.2 |
| 10/03 | 2,521 | 2,521 | 2,443 | 2,453 | -2.66% | 102,400 | 549億7182万 | -4.14% | 15.95 | 1.21 |
| 10/02 | 2,548 | 2,573 | 2,518 | 2,520 | -0.24% | 69,600 | 564億7329万 | -1.83% | 16.38 | 1.25 |
