PER
2023/10/25～2024/03/25
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 |
| 03/25 | 1,555 | 1,567 | 1,555 | 1,556 | +0.13% | 30,200 | 289億7819万 | +3.25% | 25.83 | 0.77 |
| 03/22 | 1,553 | 1,554 | 1,538 | 1,554 | +0.39% | 24,400 | 289億4095万 | +3.32% | 25.8 | 0.77 |
| 03/21 | 1,549 | 1,553 | 1,545 | 1,548 | +0.39% | 27,000 | 288億2920万 | +2.99% | 25.7 | 0.77 |
| 03/19 | 1,534 | 1,543 | 1,528 | 1,542 | +0.52% | 23,800 | 287億1746万 | +2.53% | 25.6 | 0.77 |
| 03/18 | 1,525 | 1,534 | 1,524 | 1,534 | +1.25% | 25,500 | 285億6847万 | +1.86% | 25.47 | 0.76 |
| 03/15 | 1,510 | 1,523 | 1,504 | 1,515 | +0.2% | 27,700 | 282億1463万 | +0.53% | 25.15 | 0.75 |
| 03/14 | 1,493 | 1,518 | 1,491 | 1,512 | +2.02% | 39,000 | 281億5876万 | +0.13% | 25.1 | 0.75 |
| 03/13 | 1,488 | 1,493 | 1,476 | 1,482 | +0.47% | 43,800 | 276億5万 | -2.11% | 24.6 | 0.74 |
| 03/12 | 1,470 | 1,480 | 1,459 | 1,475 | +0.55% | 29,700 | 274億6969万 | -2.9% | 24.49 | 0.73 |
| 03/11 | 1,487 | 1,489 | 1,462 | 1,467 | -1.54% | 46,900 | 273億2070万 | -3.74% | 24.36 | 0.73 |
| 03/08 | 1,484 | 1,495 | 1,480 | 1,490 | 0% | 49,800 | 277億4904万 | -2.55% | 24.74 | 0.74 |
| 03/07 | 1,492 | 1,492 | 1,486 | 1,490 | -0.13% | 40,700 | 277億4904万 | -2.8% | 24.74 | 0.74 |
| 03/06 | 1,491 | 1,500 | 1,490 | 1,492 | -0.13% | 34,000 | 277億8629万 | -2.86% | 24.77 | 0.74 |
| 03/05 | 1,493 | 1,502 | 1,480 | 1,494 | -0.33% | 36,000 | 278億2353万 | -2.99% | 24.8 | 0.74 |
| 03/04 | 1,509 | 1,509 | 1,494 | 1,499 | -0.33% | 27,000 | 279億1665万 | -2.79% | 24.89 | 0.75 |
| 03/01 | 1,510 | 1,515 | 1,499 | 1,504 | +0.07% | 25,300 | 280億977万 | -2.59% | 24.97 | 0.75 |
| 02/29 | 1,509 | 1,509 | 1,492 | 1,503 | -0.4% | 22,200 | 279億9115万 | -2.72% | 24.95 | 0.75 |
| 02/28 | 1,499 | 1,510 | 1,499 | 1,509 | +0.67% | 25,200 | 281億289万 | -2.46% | 25.05 | 0.75 |
| 02/27 | 1,497 | 1,500 | 1,492 | 1,499 | +0.13% | 17,100 | 279億1665万 | -3.17% | 24.89 | 0.75 |
| 02/26 | 1,500 | 1,514 | 1,491 | 1,497 | -0.2% | 64,800 | 278億7940万 | -3.42% | 24.85 | 0.74 |
| 02/22 | 1,500 | 1,500 | 1,494 | 1,500 | +0.07% | 20,700 | 279億3528万 | -3.29% | 24.9 | 0.75 |
| 02/21 | 1,505 | 1,505 | 1,491 | 1,499 | -0.99% | 24,700 | 279億1665万 | -3.48% | 24.89 | 0.75 |
| 02/20 | 1,510 | 1,525 | 1,510 | 1,514 | -0.2% | 17,400 | 281億9600万 | -2.57% | 25.14 | 0.75 |
| 02/19 | 1,500 | 1,522 | 1,491 | 1,517 | +1.68% | 17,900 | 282億5187万 | -2.44% | 25.19 | 0.75 |
| 02/16 | 1,481 | 1,503 | 1,480 | 1,492 | +0.81% | 35,100 | 277億8629万 | -4.11% | 24.77 | 0.74 |
| 02/15 | 1,489 | 1,506 | 1,467 | 1,480 | -3.2% | 68,300 | 275億6280万 | -5.01% | 24.57 | 0.74 |
| 02/14 | 1,575 | 1,575 | 1,525 | 1,529 | -3.04% | 32,700 | 284億7536万 | -1.99% | 25.38 | 0.76 |
| 02/13 | 1,580 | 1,585 | 1,572 | 1,577 | +0.32% | 26,700 | 293億6929万 | +1.09% | 26.18 | 0.78 |
| 02/09 | 1,569 | 1,583 | 1,563 | 1,572 | +0.51% | 28,900 | 292億7617万 | +0.96% | 26.1 | 0.78 |
| 02/08 | 1,594 | 1,594 | 1,556 | 1,564 | -2.55% | 24,000 | 291億2718万 | +0.64% | 25.97 | 0.78 |
| 02/07 | 1,591 | 1,610 | 1,580 | 1,605 | +0.88% | 58,500 | 298億9074万 | +3.48% | 26.65 | 0.8 |
| 02/06 | 1,604 | 1,619 | 1,586 | 1,591 | -0.81% | 54,700 | 296億3002万 | +2.91% | 26.41 | 0.79 |
| 02/05 | 1,604 | 1,608 | 1,598 | 1,604 | +0.25% | 23,600 | 298億7212万 | +4.02% | 26.63 | 0.8 |
| 02/02 | 1,596 | 1,600 | 1,595 | 1,600 | +0.25% | 21,000 | 297億9763万 | +4.23% | 26.56 | 0.8 |
| 02/01 | 1,594 | 1,600 | 1,588 | 1,596 | +0.13% | 29,300 | 297億2313万 | +4.38% | 26.5 | 0.79 |
| 01/31 | 1,563 | 1,594 | 1,560 | 1,594 | +1.21% | 20,900 | 296億8589万 | +4.59% | 26.46 | 0.79 |
| 01/30 | 1,577 | 1,579 | 1,567 | 1,575 | -0.13% | 31,300 | 293億3204万 | +3.75% | 26.15 | 0.78 |
| 01/29 | 1,555 | 1,577 | 1,555 | 1,577 | +1.74% | 27,200 | 293億6929万 | +4.16% | 26.18 | 0.78 |
| 01/26 | 1,551 | 1,553 | 1,541 | 1,550 | +0.26% | 18,300 | 288億6645万 | +2.72% | 25.73 | 0.77 |
| 01/25 | 1,541 | 1,554 | 1,539 | 1,546 | +0.39% | 31,500 | 287億9196万 | +2.66% | 25.67 | 0.77 |
| 01/24 | 1,545 | 1,549 | 1,535 | 1,540 | -0.32% | 18,100 | 286億8022万 | +2.39% | 25.57 | 0.77 |
| 01/23 | 1,551 | 1,555 | 1,540 | 1,545 | -0.19% | 15,000 | 287億7333万 | +2.86% | 25.65 | 0.77 |
| 01/22 | 1,533 | 1,554 | 1,533 | 1,548 | +1.04% | 25,200 | 288億2920万 | +3.2% | 25.7 | 0.77 |
| 01/19 | 1,534 | 1,539 | 1,530 | 1,532 | -0.52% | 14,100 | 285億3123万 | +2.27% | 25.43 | 0.76 |
| 01/18 | 1,531 | 1,543 | 1,531 | 1,540 | +0.59% | 13,500 | 286億8022万 | +2.8% | 25.57 | 0.77 |
| 01/17 | 1,533 | 1,547 | 1,531 | 1,531 | -0.13% | 19,300 | 285億1260万 | +2.34% | 25.42 | 0.76 |
| 01/16 | 1,548 | 1,552 | 1,530 | 1,533 | -0.97% | 19,300 | 285億4985万 | +2.54% | 25.45 | 0.76 |
| 01/15 | 1,537 | 1,549 | 1,536 | 1,548 | +0.72% | 24,700 | 288億2920万 | +3.68% | 25.7 | 0.77 |
| 01/12 | 1,540 | 1,540 | 1,526 | 1,537 | +0.07% | 19,900 | 286億2435万 | +3.09% | 25.52 | 0.76 |
| 01/11 | 1,536 | 1,538 | 1,524 | 1,536 | +0.33% | 24,000 | 286億572万 | +3.16% | 25.5 | 0.76 |
| 01/10 | 1,519 | 1,535 | 1,515 | 1,531 | +0.79% | 40,400 | 285億1260万 | +2.89% | 25.42 | 0.76 |
| 01/09 | 1,511 | 1,523 | 1,510 | 1,519 | +1.06% | 34,200 | 282億8912万 | +2.15% | 25.22 | 0.76 |
| 01/05 | 1,505 | 1,509 | 1,500 | 1,503 | -0.13% | 22,700 | 279億9115万 | +1.14% | 24.95 | 0.75 |
| 01/04 | 1,488 | 1,505 | 1,474 | 1,505 | +1.42% | 24,700 | 280億2839万 | +1.28% | 24.99 | 0.75 |
| 2023 |
| 12/29 | 1,489 | 1,494 | 1,469 | 1,484 | -0.54% | 34,800 | 276億3730万 | -0.07% | 24.64 | 0.74 |
| 12/28 | 1,479 | 1,492 | 1,467 | 1,492 | +1.29% | 28,200 | 277億8629万 | +0.4% | 24.77 | 0.74 |
| 12/27 | 1,450 | 1,473 | 1,450 | 1,473 | +1.59% | 34,400 | 274億3244万 | -0.87% | 24.45 | 0.73 |
| 12/26 | 1,450 | 1,450 | 1,445 | 1,450 | +0.07% | 36,100 | 270億410万 | -2.42% | 24.07 | 0.72 |
| 12/25 | 1,459 | 1,460 | 1,444 | 1,449 | -0.69% | 20,500 | 269億8548万 | -2.62% | 24.06 | 0.72 |
| 12/22 | 1,450 | 1,464 | 1,450 | 1,459 | +0.69% | 19,600 | 271億7171万 | -2.01% | 24.22 | 0.73 |
| 12/21 | 1,457 | 1,464 | 1,446 | 1,449 | -1.29% | 49,200 | 269億8548万 | -2.69% | 24.06 | 0.72 |
| 12/20 | 1,470 | 1,479 | 1,465 | 1,468 | -0.07% | 23,400 | 273億3932万 | -1.54% | 24.37 | 0.73 |
| 12/19 | 1,470 | 1,471 | 1,462 | 1,469 | -0.27% | 23,900 | 273億5795万 | -1.54% | 24.39 | 0.73 |
| 12/18 | 1,471 | 1,474 | 1,459 | 1,473 | -0.14% | 36,200 | 274億3244万 | -1.27% | 24.45 | 0.73 |
| 12/15 | 1,492 | 1,492 | 1,469 | 1,475 | -1.14% | 39,700 | 274億6969万 | -1.27% | 24.49 | 0.73 |
| 12/14 | 1,506 | 1,518 | 1,487 | 1,492 | -0.93% | 32,300 | 277億8629万 | -0.2% | 24.77 | 0.74 |
| 12/13 | 1,506 | 1,511 | 1,502 | 1,506 | -0.13% | 16,400 | 280億4702万 | +0.74% | 25 | 0.75 |
| 12/12 | 1,515 | 1,520 | 1,499 | 1,508 | -0.26% | 37,500 | 280億8426万 | +0.94% | 25.04 | 0.75 |
| 12/11 | 1,501 | 1,512 | 1,500 | 1,512 | +1.07% | 26,700 | 281億5876万 | +1.2% | 25.1 | 0.75 |
| 12/08 | 1,498 | 1,502 | 1,492 | 1,496 | -0.13% | 34,100 | 278億6078万 | +0.13% | 24.84 | 0.74 |
| 12/07 | 1,496 | 1,503 | 1,496 | 1,498 | -0.33% | 17,300 | 278億9803万 | +0.27% | 24.87 | 0.74 |
| 12/06 | 1,500 | 1,505 | 1,493 | 1,503 | +1.08% | 19,700 | 279億9115万 | +0.67% | 24.95 | 0.75 |
| 12/05 | 1,498 | 1,510 | 1,487 | 1,487 | -0.87% | 23,800 | 276億9317万 | -0.27% | 24.69 | 0.74 |
| 12/04 | 1,490 | 1,500 | 1,485 | 1,500 | +0.67% | 27,700 | 279億3528万 | +0.6% | 24.9 | 0.75 |
| 12/01 | 1,513 | 1,520 | 1,486 | 1,490 | -1.26% | 38,000 | 277億4904万 | +0.07% | 24.74 | 0.74 |
| 11/30 | 1,509 | 1,510 | 1,493 | 1,509 | +0.33% | 22,500 | 281億289万 | +1.41% | 25.05 | 0.75 |
| 11/29 | 1,494 | 1,508 | 1,494 | 1,504 | +0.27% | 34,900 | 280億977万 | +1.21% | 24.97 | 0.75 |
| 11/28 | 1,492 | 1,500 | 1,485 | 1,500 | +0.87% | 31,500 | 279億3528万 | +1.08% | 24.9 | 0.75 |
| 11/27 | 1,500 | 1,506 | 1,480 | 1,487 | -0.93% | 25,800 | 276億9317万 | +0.27% | 24.69 | 0.74 |
| 11/24 | 1,495 | 1,509 | 1,495 | 1,501 | +0.54% | 28,500 | 279億5390万 | +1.15% | 24.92 | 0.75 |
| 11/22 | 1,484 | 1,494 | 1,484 | 1,493 | +0.61% | 18,200 | 278億491万 | +0.61% | 24.79 | 0.74 |
| 11/21 | 1,484 | 1,490 | 1,473 | 1,484 | +0.54% | 41,800 | 276億3730万 | 0% | 24.64 | 0.74 |
| 11/20 | 1,480 | 1,488 | 1,475 | 1,476 | -0.27% | 33,600 | 274億8831万 | -0.54% | 24.5 | 0.73 |
| 11/17 | 1,478 | 1,484 | 1,469 | 1,480 | +0.34% | 27,000 | 275億6280万 | -0.4% | 24.57 | 0.74 |
| 11/16 | 1,483 | 1,490 | 1,469 | 1,475 | -0.54% | 29,500 | 274億6969万 | -0.87% | 24.49 | 0.73 |
| 11/15 | 1,490 | 1,499 | 1,483 | 1,483 | -0.27% | 33,100 | 276億1868万 | -0.47% | 24.62 | 0.74 |
| 11/14 | 1,503 | 1,503 | 1,478 | 1,487 | -0.13% | 34,000 | 276億9317万 | -0.4% | 24.69 | 0.74 |
| 11/13 | 1,505 | 1,506 | 1,485 | 1,489 | -0.93% | 18,200 | 277億3042万 | -0.33% | 24.72 | 0.74 |
| 11/10 | 1,496 | 1,503 | 1,486 | 1,503 | -0.27% | 26,200 | 279億9115万 | +0.54% | 24.95 | 0.75 |
| 11/09 | 1,496 | 1,507 | 1,484 | 1,507 | +0.8% | 27,300 | 280億6564万 | +0.8% | 25.02 | 0.75 |
| 11/08 | 1,504 | 1,504 | 1,489 | 1,495 | +0.4% | 39,500 | 278億4216万 | -0.07% | 24.82 | 0.74 |
| 11/07 | 1,516 | 1,516 | 1,484 | 1,489 | -1.52% | 36,900 | 277億3042万 | -0.6% | 24.72 | 0.74 |
| 11/06 | 1,524 | 1,524 | 1,511 | 1,512 | 0% | 46,200 | 281億5876万 | +0.73% | 25.1 | 0.75 |
| 11/02 | 1,497 | 1,512 | 1,490 | 1,512 | +1.34% | 39,100 | 281億5876万 | +0.53% | 25.1 | 0.75 |
| 11/01 | 1,482 | 1,496 | 1,474 | 1,492 | +1.22% | 39,900 | 277億8629万 | -1.06% | 24.77 | 0.74 |
| 10/31 | 1,442 | 1,474 | 1,438 | 1,474 | +1.94% | 43,100 | 274億5106万 | -2.51% | 24.47 | 0.73 |
| 10/30 | 1,450 | 1,457 | 1,440 | 1,446 | -2.36% | 168,600 | 269億2960万 | -4.68% | 24.01 | 0.72 |
| 10/27 | 1,462 | 1,482 | 1,462 | 1,481 | +1.16% | 42,100 | 275億8143万 | -2.76% | 24.59 | 0.74 |
| 10/26 | 1,463 | 1,466 | 1,452 | 1,464 | +0.07% | 53,600 | 272億6483万 | -4.25% | 24.31 | 0.73 |
| 10/25 | 1,458 | 1,476 | 1,454 | 1,463 | +0.34% | 48,100 | 272億4620万 | -4.75% | 24.29 | 0.73 |
