PER
2023/08/24～2024/01/22
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 |
| 01/22 | 1,146 | 1,173 | 1,146 | 1,163 | +1.66% | 15,400 | 57億2230万 | +1.93% | 8.16 | 1.08 |
| 01/19 | 1,149 | 1,150 | 1,143 | 1,144 | -0.09% | 7,400 | 56億2882万 | +0.44% | 8.03 | 1.06 |
| 01/18 | 1,154 | 1,157 | 1,145 | 1,145 | -0.78% | 8,300 | 56億3374万 | +0.62% | 8.03 | 1.06 |
| 01/17 | 1,166 | 1,173 | 1,153 | 1,154 | -1.03% | 12,400 | 56億7802万 | +1.5% | 8.1 | 1.07 |
| 01/16 | 1,174 | 1,175 | 1,158 | 1,166 | -0.68% | 17,500 | 57億3706万 | +2.64% | 8.18 | 1.08 |
| 01/15 | 1,171 | 1,190 | 1,167 | 1,174 | 0% | 41,700 | 57億7643万 | +3.44% | 8.24 | 1.09 |
| 01/12 | 1,180 | 1,191 | 1,167 | 1,174 | -0.25% | 31,100 | 57億7643万 | +3.62% | 8.24 | 1.09 |
| 01/11 | 1,165 | 1,185 | 1,164 | 1,177 | +1.03% | 18,200 | 57億9119万 | +3.88% | 8.26 | 1.09 |
| 01/10 | 1,171 | 1,174 | 1,163 | 1,165 | -0.34% | 11,100 | 57億3214万 | +2.92% | 8.17 | 1.08 |
| 01/09 | 1,188 | 1,191 | 1,166 | 1,169 | -1.18% | 16,500 | 57億5183万 | +3.36% | 8.2 | 1.09 |
| 01/05 | 1,170 | 1,187 | 1,156 | 1,183 | +1.46% | 19,500 | 58億2071万 | +4.69% | 8.3 | 1.1 |
| 01/04 | 1,148 | 1,166 | 1,135 | 1,166 | +3.19% | 21,000 | 57億3706万 | +3.28% | 8.18 | 1.08 |
| 2023 |
| 12/29 | 1,137 | 1,145 | 1,129 | 1,130 | -0.88% | 12,600 | 55億5993万 | +0.18% | 7.93 | 1.05 |
| 12/28 | 1,128 | 1,142 | 1,121 | 1,140 | +1.69% | 13,700 | 56億914万 | +1.15% | 8 | 1.06 |
| 12/27 | 1,113 | 1,127 | 1,111 | 1,121 | +0.81% | 12,600 | 55億1565万 | -0.36% | 7.87 | 1.04 |
| 12/26 | 1,104 | 1,113 | 1,104 | 1,112 | +0.63% | 12,200 | 54億7137万 | -1.07% | 7.8 | 1.03 |
| 12/25 | 1,110 | 1,111 | 1,105 | 1,105 | -0.45% | 13,700 | 54億3693万 | -1.69% | 7.75 | 1.03 |
| 12/22 | 1,106 | 1,118 | 1,103 | 1,110 | +0.45% | 11,000 | 54億6153万 | -1.25% | 7.79 | 1.03 |
| 12/21 | 1,108 | 1,115 | 1,105 | 1,105 | -1.52% | 7,700 | 54億3693万 | -1.69% | 7.75 | 1.03 |
| 12/20 | 1,132 | 1,139 | 1,121 | 1,122 | -0.71% | 15,600 | 55億2057万 | -0.18% | 7.87 | 1.04 |
| 12/19 | 1,115 | 1,130 | 1,109 | 1,130 | +1.35% | 5,900 | 55億5993万 | +0.62% | 7.93 | 1.05 |
| 12/18 | 1,110 | 1,118 | 1,108 | 1,115 | +0.27% | 6,800 | 54億8613万 | -0.54% | 7.82 | 1.04 |
| 12/15 | 1,103 | 1,116 | 1,103 | 1,112 | +0.45% | 13,900 | 54億7137万 | -0.8% | 7.8 | 1.03 |
| 12/14 | 1,142 | 1,142 | 1,099 | 1,107 | -1.6% | 27,200 | 54億4677万 | -1.25% | 7.77 | 1.03 |
| 12/13 | 1,124 | 1,127 | 1,122 | 1,125 | +0.36% | 5,100 | 55億3533万 | +0.27% | 7.89 | 1.05 |
| 12/12 | 1,128 | 1,132 | 1,121 | 1,121 | -0.62% | 6,600 | 55億1565万 | -0.09% | 7.87 | 1.04 |
| 12/11 | 1,138 | 1,138 | 1,122 | 1,128 | +1.26% | 6,200 | 55億5009万 | +0.45% | 7.91 | 1.05 |
| 12/08 | 1,125 | 1,130 | 1,113 | 1,114 | -1.59% | 12,000 | 54億8121万 | -0.71% | 7.82 | 1.04 |
| 12/07 | 1,128 | 1,138 | 1,127 | 1,132 | -1.22% | 10,000 | 55億6977万 | +0.98% | 7.94 | 1.05 |
| 12/06 | 1,127 | 1,146 | 1,127 | 1,146 | +1.69% | 8,500 | 56億3866万 | +2.32% | 8.04 | 1.07 |
| 12/05 | 1,158 | 1,158 | 1,125 | 1,127 | -2.68% | 13,900 | 55億4517万 | +0.9% | 7.91 | 1.05 |
| 12/04 | 1,163 | 1,163 | 1,140 | 1,158 | +0.52% | 9,400 | 56億9770万 | +3.76% | 8.12 | 1.08 |
| 12/01 | 1,153 | 1,159 | 1,148 | 1,152 | -0.09% | 8,700 | 56億6818万 | +3.41% | 8.08 | 1.07 |
| 11/30 | 1,158 | 1,163 | 1,152 | 1,153 | +0.44% | 15,200 | 56億7310万 | +3.69% | 8.09 | 1.12 |
| 11/29 | 1,149 | 1,183 | 1,148 | 1,148 | +0.61% | 41,300 | 56億4850万 | +3.42% | 8.05 | 1.11 |
| 11/28 | 1,150 | 1,150 | 1,130 | 1,141 | 0% | 17,800 | 56億1406万 | +2.98% | 8.01 | 1.1 |
| 11/27 | 1,191 | 1,191 | 1,116 | 1,141 | +3.82% | 111,900 | 56億1406万 | +3.07% | 8.01 | 1.1 |
| 11/24 | 1,102 | 1,105 | 1,097 | 1,099 | +0.09% | 4,800 | 54億740万 | -0.63% | 7.71 | 1.06 |
| 11/22 | 1,097 | 1,108 | 1,094 | 1,098 | -0.27% | 8,500 | 54億248万 | -0.81% | 7.7 | 1.06 |
| 11/21 | 1,109 | 1,110 | 1,100 | 1,101 | -0.81% | 11,700 | 54億1725万 | -0.63% | 7.72 | 1.06 |
| 11/20 | 1,107 | 1,122 | 1,107 | 1,110 | -0.09% | 11,200 | 54億6153万 | +0.09% | 7.79 | 1.07 |
| 11/17 | 1,096 | 1,111 | 1,096 | 1,111 | +1.46% | 11,400 | 54億6645万 | 0% | 7.8 | 1.07 |
| 11/16 | 1,107 | 1,107 | 1,091 | 1,095 | -1.08% | 7,400 | 53億8772万 | -1.71% | 7.68 | 1.06 |
| 11/15 | 1,095 | 1,107 | 1,093 | 1,107 | +1.28% | 11,000 | 54億4677万 | -1.07% | 7.77 | 1.07 |
| 11/14 | 1,095 | 1,110 | 1,093 | 1,093 | -0.18% | 5,700 | 53億7788万 | -2.58% | 7.67 | 1.05 |
| 11/13 | 1,110 | 1,110 | 1,091 | 1,095 | -1.17% | 18,500 | 53億8772万 | -2.49% | 7.68 | 1.06 |
| 11/10 | 1,125 | 1,125 | 1,102 | 1,108 | -1.51% | 18,400 | 54億5169万 | -1.42% | 7.77 | 1.07 |
| 11/09 | 1,109 | 1,132 | 1,109 | 1,125 | +0.81% | 13,300 | 55億3533万 | +0.09% | 7.89 | 1.09 |
| 11/08 | 1,140 | 1,150 | 1,115 | 1,116 | -2.02% | 19,300 | 54億9105万 | -0.71% | 7.83 | 1.08 |
| 11/07 | 1,135 | 1,139 | 1,120 | 1,139 | +0.8% | 15,200 | 56億422万 | +1.24% | 7.99 | 1.1 |
| 11/06 | 1,110 | 1,140 | 1,096 | 1,130 | +1.89% | 45,000 | 55億5993万 | +0.44% | 7.93 | 1.09 |
| 11/02 | 1,111 | 1,111 | 1,100 | 1,109 | +0.64% | 9,700 | 54億5661万 | -1.42% | 7.78 | 1.07 |
| 11/01 | 1,091 | 1,106 | 1,080 | 1,102 | +1.01% | 13,800 | 54億2217万 | -2.04% | 7.73 | 1.06 |
| 10/31 | 1,081 | 1,095 | 1,068 | 1,091 | +1.11% | 15,400 | 53億6804万 | -3.02% | 7.65 | 1.05 |
| 10/30 | 1,090 | 1,108 | 1,079 | 1,079 | -2.88% | 39,700 | 53億900万 | -4.09% | 7.57 | 1.04 |
| 10/27 | 1,088 | 1,111 | 1,085 | 1,111 | +2.11% | 8,600 | 54億6645万 | -1.24% | 7.8 | 1.07 |
| 10/26 | 1,102 | 1,102 | 1,082 | 1,088 | -1.72% | 13,400 | 53億5328万 | -3.2% | 7.63 | 1.05 |
| 10/25 | 1,120 | 1,120 | 1,094 | 1,107 | +0.54% | 13,200 | 54億4677万 | -1.51% | 7.77 | 1.07 |
| 10/24 | 1,087 | 1,101 | 1,053 | 1,101 | +0.55% | 35,600 | 54億1725万 | -1.96% | 7.72 | 1.06 |
| 10/23 | 1,105 | 1,113 | 1,086 | 1,095 | -1.62% | 31,500 | 53億8772万 | -2.49% | 7.68 | 1.06 |
| 10/20 | 1,113 | 1,126 | 1,103 | 1,113 | -0.63% | 20,600 | 54億7629万 | -0.89% | 7.81 | 1.07 |
| 10/19 | 1,127 | 1,139 | 1,120 | 1,120 | -1.23% | 14,100 | 55億1073万 | -0.18% | 7.86 | 1.08 |
| 10/18 | 1,135 | 1,141 | 1,103 | 1,134 | +0.35% | 17,000 | 55億7962万 | +1.07% | 7.96 | 1.09 |
| 10/17 | 1,140 | 1,148 | 1,123 | 1,130 | +0.71% | 13,700 | 55億5993万 | +0.89% | 7.93 | 1.09 |
| 10/16 | 1,132 | 1,142 | 1,121 | 1,122 | -2.69% | 10,000 | 55億2057万 | +0.27% | 7.87 | 1.08 |
| 10/13 | 1,182 | 1,193 | 1,149 | 1,153 | -3.84% | 21,900 | 56億7310万 | +3.13% | 8.09 | 1.11 |
| 10/12 | 1,205 | 1,223 | 1,186 | 1,199 | -0.25% | 25,300 | 58億9943万 | +7.44% | 8.41 | 1.16 |
| 10/11 | 1,202 | 1,236 | 1,176 | 1,202 | +0.33% | 82,600 | 59億1420万 | +8.09% | 8.43 | 1.16 |
| 10/10 | 1,103 | 1,201 | 1,103 | 1,198 | +8.61% | 107,900 | 58億9451万 | +8.12% | 8.41 | 1.16 |
| 10/06 | 1,128 | 1,131 | 1,091 | 1,103 | -2.22% | 105,700 | 54億2709万 | -0.09% | 7.74 | 1.06 |
| 10/05 | 1,111 | 1,128 | 1,090 | 1,128 | +2.27% | 96,400 | 55億5009万 | +2.36% | 7.91 | 1.09 |
| 10/04 | 1,109 | 1,116 | 1,093 | 1,103 | -2.48% | 40,600 | 54億2709万 | +0.27% | 7.74 | 1.06 |
| 10/03 | 1,146 | 1,146 | 1,111 | 1,131 | -1.05% | 30,900 | 55億6485万 | +3.01% | 7.94 | 1.09 |
| 10/02 | 1,139 | 1,149 | 1,130 | 1,143 | +1.87% | 25,200 | 56億2390万 | +4.38% | 8.02 | 1.1 |
| 09/29 | 1,135 | 1,135 | 1,118 | 1,122 | -0.97% | 36,500 | 55億2057万 | +2.75% | 7.87 | 1.08 |
| 09/28 | 1,116 | 1,144 | 1,112 | 1,133 | +1.89% | 38,100 | 55億7469万 | +4.04% | 7.95 | 1.09 |
| 09/27 | 1,101 | 1,114 | 1,101 | 1,112 | +0.82% | 10,600 | 54億7137万 | +2.39% | 7.8 | 1.07 |
| 09/26 | 1,098 | 1,105 | 1,093 | 1,103 | +0.46% | 7,900 | 54億2709万 | +1.75% | 7.74 | 1.06 |
| 09/25 | 1,082 | 1,098 | 1,082 | 1,098 | +1.48% | 6,500 | 54億248万 | +1.57% | 7.7 | 1.06 |
| 09/22 | 1,081 | 1,093 | 1,078 | 1,082 | -0.09% | 11,000 | 53億2376万 | +0.28% | 7.59 | 1.04 |
| 09/21 | 1,091 | 1,091 | 1,081 | 1,083 | 0% | 7,600 | 53億2868万 | +0.56% | 7.6 | 1.05 |
| 09/20 | 1,094 | 1,094 | 1,083 | 1,083 | -0.91% | 13,400 | 53億2868万 | +0.65% | 7.6 | 1.05 |
| 09/19 | 1,095 | 1,095 | 1,080 | 1,093 | -0.18% | 21,600 | 53億7788万 | +1.67% | 7.67 | 1.05 |
| 09/15 | 1,095 | 1,097 | 1,089 | 1,095 | 0% | 12,100 | 53億8772万 | +2.05% | 7.68 | 1.06 |
| 09/14 | 1,094 | 1,095 | 1,085 | 1,095 | +0.18% | 9,300 | 53億8772万 | +2.15% | 7.68 | 1.06 |
| 09/13 | 1,099 | 1,104 | 1,093 | 1,093 | -0.91% | 8,000 | 53億7788万 | +1.96% | 7.67 | 1.05 |
| 09/12 | 1,108 | 1,110 | 1,101 | 1,103 | +0.36% | 9,800 | 54億2709万 | +2.99% | 7.74 | 1.06 |
| 09/11 | 1,105 | 1,107 | 1,090 | 1,099 | +0.09% | 23,900 | 54億740万 | +2.61% | 7.71 | 1.06 |
| 09/08 | 1,099 | 1,108 | 1,091 | 1,098 | -0.09% | 15,500 | 54億248万 | +2.71% | 7.7 | 1.06 |
| 09/07 | 1,095 | 1,103 | 1,095 | 1,099 | +0.37% | 15,900 | 54億740万 | +3% | 7.71 | 1.06 |
| 09/06 | 1,101 | 1,102 | 1,095 | 1,095 | -0.82% | 9,300 | 53億8772万 | +2.72% | 7.68 | 1.06 |
| 09/05 | 1,098 | 1,112 | 1,098 | 1,104 | +0.55% | 10,400 | 54億3201万 | +3.66% | 7.75 | 1.07 |
| 09/04 | 1,111 | 1,118 | 1,097 | 1,098 | +0.37% | 34,700 | 54億248万 | +3.2% | 7.7 | 1.06 |
| 09/01 | 1,076 | 1,112 | 1,076 | 1,094 | +2.24% | 36,800 | 53億8280万 | +3.01% | 7.68 | 1.06 |
| 08/31 | 1,069 | 1,074 | 1,062 | 1,070 | +0.85% | 9,500 | 52億6472万 | +0.75% | 7.51 | 1.08 |
| 08/30 | 1,071 | 1,071 | 1,058 | 1,061 | -0.47% | 7,900 | 52億2043万 | -0.09% | 7.44 | 1.07 |
| 08/29 | 1,061 | 1,068 | 1,059 | 1,066 | +0.76% | 24,100 | 52億4503万 | +0.19% | 7.48 | 1.08 |
| 08/28 | 1,065 | 1,065 | 1,054 | 1,058 | +0.67% | 11,100 | 52億567万 | -0.66% | 7.42 | 1.07 |
| 08/25 | 1,062 | 1,062 | 1,047 | 1,051 | -0.57% | 11,600 | 51億7123万 | -1.41% | 7.37 | 1.06 |
| 08/24 | 1,056 | 1,063 | 1,056 | 1,057 | +0.09% | 1,200 | 52億75万 | -1.03% | 7.42 | 1.07 |
