PER
2023/08/16～2024/01/12
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 |
| 01/12 | 1,680 | 1,681 | 1,555 | 1,576 | -7.02% | 1,270,300 | 461億635万 | -11.31% | 359.17 | 5.81 |
| 01/11 | 1,734 | 1,758 | 1,693 | 1,695 | -2.25% | 445,300 | 495億8773万 | -5.2% | 386.29 | 6.25 |
| 01/10 | 1,736 | 1,771 | 1,717 | 1,734 | -0.12% | 261,500 | 507億2869万 | -3.24% | 395.18 | 6.39 |
| 01/09 | 1,681 | 1,750 | 1,680 | 1,736 | +5.08% | 651,600 | 507億8720万 | -3.5% | 395.63 | 6.4 |
| 01/05 | 1,735 | 1,735 | 1,652 | 1,652 | -6.82% | 774,300 | 483億2975万 | -8.58% | 376.49 | 6.09 |
| 01/04 | 1,753 | 1,805 | 1,741 | 1,773 | -2.37% | 344,200 | 518億6965万 | -2.42% | 404.07 | 6.54 |
| 2023 |
| 12/29 | 1,871 | 1,876 | 1,807 | 1,816 | -2.94% | 314,200 | 531億2762万 | -0.27% | 411.84 | 6.66 |
| 12/28 | 1,894 | 1,913 | 1,837 | 1,871 | -0.05% | 303,300 | 547億3667万 | +2.63% | 424.31 | 6.87 |
| 12/27 | 1,835 | 1,889 | 1,805 | 1,872 | +1.63% | 480,000 | 547億6592万 | +2.69% | 424.54 | 6.87 |
| 12/26 | 1,887 | 1,928 | 1,835 | 1,842 | -1.92% | 559,200 | 538億8826万 | +1.15% | 417.74 | 6.76 |
| 12/25 | 1,763 | 1,886 | 1,755 | 1,878 | +7.93% | 611,100 | 549億4145万 | +3.3% | 425.9 | 6.89 |
| 12/22 | 1,715 | 1,747 | 1,698 | 1,740 | +0.87% | 308,600 | 509億422万 | -3.71% | 394.6 | 6.39 |
| 12/21 | 1,773 | 1,792 | 1,723 | 1,725 | -4.85% | 477,600 | 504億6539万 | -4.49% | 391.2 | 6.33 |
| 12/20 | 1,855 | 1,882 | 1,810 | 1,813 | -1.52% | 489,900 | 530億3986万 | +0.39% | 411.16 | 6.65 |
| 12/19 | 1,765 | 1,843 | 1,756 | 1,841 | +3.31% | 416,200 | 538億5901万 | +2.85% | 417.51 | 6.76 |
| 12/18 | 1,769 | 1,827 | 1,756 | 1,782 | +0.85% | 457,500 | 521億3294万 | +0.51% | 404.13 | 6.54 |
| 12/15 | 1,776 | 1,784 | 1,737 | 1,767 | 0% | 343,600 | 516億9411万 | +0.51% | 400.73 | 6.48 |
| 12/14 | 1,800 | 1,808 | 1,717 | 1,767 | +1.55% | 463,800 | 516億9411万 | +1.38% | 400.73 | 6.48 |
| 12/13 | 1,712 | 1,764 | 1,712 | 1,740 | 0% | 306,000 | 509億422万 | +0.64% | 394.6 | 6.39 |
| 12/12 | 1,748 | 1,765 | 1,711 | 1,740 | -0.4% | 426,300 | 509億422万 | +1.46% | 394.6 | 6.39 |
| 12/11 | 1,763 | 1,789 | 1,737 | 1,747 | -1.85% | 509,400 | 511億901万 | +2.58% | 396.19 | 6.41 |
| 12/08 | 1,794 | 1,825 | 1,770 | 1,780 | -1.93% | 609,400 | 520億7443万 | +5.58% | 403.68 | 6.53 |
| 12/07 | 1,839 | 1,854 | 1,815 | 1,815 | -2.52% | 453,300 | 530億9837万 | +9.07% | 411.61 | 6.66 |
| 12/06 | 1,840 | 1,881 | 1,815 | 1,862 | -0.27% | 512,700 | 544億7337万 | +13.4% | 422.27 | 6.83 |
| 12/05 | 1,900 | 1,917 | 1,853 | 1,867 | +0.81% | 730,100 | 546億1964万 | +15.39% | 423.41 | 6.85 |
| 12/04 | 1,843 | 1,874 | 1,794 | 1,852 | +3.35% | 913,600 | 541億8081万 | +16.19% | 420 | 6.8 |
| 12/01 | 1,867 | 1,875 | 1,790 | 1,792 | -5.63% | 973,100 | 524億2550万 | +14.07% | 406.4 | 6.58 |
| 11/30 | 1,929 | 1,969 | 1,870 | 1,899 | -1.66% | 831,800 | 555億5581万 | +22.28% | 430.66 | 6.97 |
| 11/29 | 1,900 | 1,957 | 1,891 | 1,931 | +0.84% | 814,000 | 564億9198万 | +26.21% | 437.92 | 7.09 |
| 11/28 | 1,846 | 1,928 | 1,840 | 1,915 | +2.13% | 714,700 | 560億2390万 | +27.41% | 434.29 | 7.03 |
| 11/27 | 1,880 | 1,922 | 1,858 | 1,875 | +1.24% | 603,600 | 548億5369万 | +26.95% | 425.22 | 6.88 |
| 11/24 | 1,882 | 1,915 | 1,836 | 1,852 | -2.06% | 807,300 | 541億8081万 | +27.37% | 420 | 6.8 |
| 11/22 | 1,810 | 1,915 | 1,796 | 1,891 | +4.88% | 1,577,100 | 553億2177万 | +31.96% | 428.85 | 6.94 |
| 11/21 | 1,781 | 1,820 | 1,744 | 1,803 | +2.04% | 1,030,500 | 527億4730万 | +27.87% | 408.89 | 6.62 |
| 11/20 | 1,653 | 1,773 | 1,653 | 1,767 | +9.55% | 1,488,500 | 516億9411万 | +27.31% | 400.73 | 6.48 |
| 11/17 | 1,676 | 1,684 | 1,511 | 1,613 | -5.28% | 2,110,200 | 471億8880万 | +17.57% | 365.8 | 5.92 |
| 11/16 | 1,727 | 1,764 | 1,680 | 1,703 | -1.28% | 1,522,100 | 498億2177万 | +24.85% | 386.21 | 6.25 |
| 11/15 | 1,600 | 1,727 | 1,595 | 1,725 | +20.63% | 2,790,800 | 504億6539万 | +27.59% | 391.2 | 6.33 |
| 11/14 | 1,439 | 1,488 | 1,418 | 1,430 | +1.06% | 757,900 | 418億3508万 | +6.72% | 324.3 | 5.25 |
| 11/13 | 1,419 | 1,434 | 1,398 | 1,415 | +1.36% | 394,000 | 413億9625万 | +5.52% | 320.9 | 5.19 |
| 11/10 | 1,408 | 1,408 | 1,361 | 1,396 | -0.99% | 427,600 | 408億4040万 | +4.1% | 316.59 | 5.12 |
| 11/09 | 1,404 | 1,424 | 1,394 | 1,410 | +0.14% | 256,300 | 412億4997万 | +5.07% | 319.77 | 5.17 |
| 11/08 | 1,440 | 1,448 | 1,405 | 1,408 | +1.15% | 350,000 | 411億9146万 | +5% | 319.31 | 5.17 |
| 11/07 | 1,383 | 1,407 | 1,371 | 1,392 | -2.18% | 385,200 | 407億2338万 | +3.96% | 315.68 | 5.11 |
| 11/06 | 1,380 | 1,430 | 1,362 | 1,423 | +7.15% | 836,500 | 416億3029万 | +6.19% | 322.71 | 5.22 |
| 11/02 | 1,245 | 1,328 | 1,244 | 1,328 | +8.14% | 762,000 | 388億5104万 | -0.97% | 301.17 | 4.87 |
| 11/01 | 1,291 | 1,298 | 1,224 | 1,228 | -3.61% | 479,700 | 359億2551万 | -8.83% | 278.49 | 4.51 |
| 10/31 | 1,246 | 1,283 | 1,232 | 1,274 | +0.71% | 254,400 | 372億7125万 | -6.12% | 288.92 | 4.68 |
| 10/30 | 1,255 | 1,294 | 1,233 | 1,265 | -0.32% | 299,800 | 370億795万 | -7.46% | 286.88 | 4.64 |
| 10/27 | 1,305 | 1,319 | 1,238 | 1,269 | -0.55% | 435,900 | 371億2497万 | -7.78% | 287.79 | 4.66 |
| 10/26 | 1,270 | 1,306 | 1,251 | 1,276 | -4.06% | 448,900 | 373億2976万 | -7.87% | 289.38 | 4.68 |
| 10/25 | 1,360 | 1,366 | 1,326 | 1,330 | -0.37% | 280,200 | 389億955万 | -4.73% | 301.62 | 4.88 |
| 10/24 | 1,254 | 1,338 | 1,237 | 1,335 | +6.71% | 607,900 | 390億5582万 | -4.71% | 302.76 | 4.9 |
| 10/23 | 1,252 | 1,269 | 1,236 | 1,251 | -1.11% | 390,700 | 365億9838万 | -11.02% | 283.71 | 4.59 |
| 10/20 | 1,274 | 1,280 | 1,252 | 1,265 | -2.09% | 432,700 | 370億795万 | -10.35% | 286.88 | 4.64 |
| 10/19 | 1,296 | 1,315 | 1,284 | 1,292 | -2.86% | 242,400 | 377億9785万 | -8.63% | 293 | 4.74 |
| 10/18 | 1,300 | 1,336 | 1,280 | 1,330 | +1.53% | 358,000 | 389億955万 | -6.34% | 301.62 | 4.88 |
| 10/17 | 1,311 | 1,367 | 1,298 | 1,310 | +3.07% | 519,500 | 383億2444万 | -8.13% | 297.09 | 4.81 |
| 10/16 | 1,347 | 1,350 | 1,271 | 1,271 | -6.89% | 554,000 | 371億8348万 | -11.49% | 288.24 | 4.66 |
| 10/13 | 1,396 | 1,401 | 1,363 | 1,365 | -3.19% | 323,400 | 399億3348万 | -5.8% | 309.56 | 5.01 |
| 10/12 | 1,391 | 1,414 | 1,374 | 1,410 | +0.5% | 312,000 | 412億4997万 | -3.42% | 319.77 | 5.17 |
| 10/11 | 1,445 | 1,447 | 1,394 | 1,403 | -2.03% | 339,000 | 410億4518万 | -4.56% | 318.18 | 5.15 |
| 10/10 | 1,440 | 1,459 | 1,420 | 1,432 | -0.49% | 387,800 | 418億9359万 | -3.11% | 324.75 | 5.26 |
| 10/06 | 1,423 | 1,447 | 1,378 | 1,439 | +1.48% | 409,100 | 420億9837万 | -3.1% | 326.34 | 5.28 |
| 10/05 | 1,434 | 1,449 | 1,407 | 1,418 | -0.42% | 539,300 | 414億8401万 | -4.96% | 321.58 | 5.2 |
| 10/04 | 1,389 | 1,460 | 1,388 | 1,424 | +2.52% | 695,700 | 416億5955万 | -5.07% | 322.94 | 5.23 |
| 10/03 | 1,383 | 1,408 | 1,377 | 1,389 | +1.98% | 408,000 | 406億3561万 | -7.95% | 315 | 5.1 |
| 10/02 | 1,425 | 1,445 | 1,359 | 1,362 | -4.15% | 535,400 | 398億4572万 | -10.28% | 308.88 | 5 |
| 09/29 | 1,440 | 1,457 | 1,398 | 1,421 | -1.11% | 377,500 | 415億7178万 | -7.18% | 322.26 | 5.03 |
| 09/28 | 1,491 | 1,491 | 1,435 | 1,437 | -3.23% | 412,400 | 420億3986万 | -6.81% | 325.89 | 5.09 |
| 09/27 | 1,451 | 1,497 | 1,445 | 1,485 | +1.02% | 281,600 | 434億4412万 | -4.44% | 336.77 | 5.26 |
| 09/26 | 1,511 | 1,538 | 1,467 | 1,470 | -4.23% | 415,800 | 430億529万 | -6.01% | 333.37 | 5.2 |
| 09/25 | 1,489 | 1,535 | 1,466 | 1,535 | +3.86% | 363,400 | 449億688万 | -2.48% | 348.11 | 5.43 |
| 09/22 | 1,475 | 1,528 | 1,462 | 1,478 | -1.53% | 432,000 | 432億3933万 | -6.22% | 335.19 | 5.23 |
| 09/21 | 1,501 | 1,541 | 1,476 | 1,501 | -2.6% | 635,700 | 438億8218万 | -5.42% | 340.17 | 5.31 |
| 09/20 | 1,482 | 1,548 | 1,481 | 1,541 | +5.33% | 757,100 | 450億5160万 | -3.63% | 349.24 | 5.45 |
| 09/19 | 1,426 | 1,465 | 1,390 | 1,463 | -0.34% | 682,500 | 427億7124万 | -8.79% | 331.56 | 5.17 |
| 09/15 | 1,410 | 1,485 | 1,380 | 1,468 | +7.7% | 1,265,800 | 429億1742万 | -8.76% | 332.69 | 5.19 |
| 09/14 | 1,336 | 1,386 | 1,335 | 1,363 | +1.87% | 716,600 | 398億4771万 | -15.45% | 308.9 | 4.82 |
| 09/13 | 1,420 | 1,425 | 1,327 | 1,338 | -7.72% | 1,772,200 | 391億1683万 | -17.36% | 303.23 | 4.73 |
| 09/12 | 1,472 | 1,489 | 1,445 | 1,450 | -1.49% | 628,600 | 423億9118万 | -10.88% | 328.61 | 5.13 |
| 09/11 | 1,542 | 1,580 | 1,461 | 1,472 | -5.46% | 875,600 | 430億3436万 | -9.75% | 333.6 | 5.21 |
| 09/08 | 1,593 | 1,603 | 1,555 | 1,557 | -3.05% | 401,300 | 455億1936万 | -4.77% | 352.86 | 5.51 |
| 09/07 | 1,632 | 1,642 | 1,604 | 1,606 | -2.19% | 317,100 | 469億5189万 | -1.65% | 363.97 | 5.68 |
| 09/06 | 1,651 | 1,685 | 1,642 | 1,642 | -0.73% | 392,200 | 480億436万 | +0.61% | 372.12 | 5.81 |
| 09/05 | 1,589 | 1,658 | 1,575 | 1,654 | +3.57% | 476,100 | 483億5518万 | +1.41% | 374.84 | 5.85 |
| 09/04 | 1,605 | 1,616 | 1,587 | 1,597 | -0.68% | 260,900 | 466億8877万 | -2.14% | 361.93 | 5.65 |
| 09/01 | 1,599 | 1,608 | 1,578 | 1,608 | -0.56% | 410,400 | 470億1036万 | -1.53% | 364.42 | 5.69 |
| 08/31 | 1,614 | 1,640 | 1,605 | 1,617 | +0.12% | 299,700 | 472億7348万 | -0.92% | 366.46 | 5.72 |
| 08/30 | 1,653 | 1,669 | 1,610 | 1,615 | -2.24% | 292,500 | 472億1501万 | -0.98% | 366.01 | 5.71 |
| 08/29 | 1,616 | 1,662 | 1,607 | 1,652 | +1.66% | 381,400 | 482億9671万 | +1.23% | 374.39 | 5.84 |
| 08/28 | 1,673 | 1,705 | 1,622 | 1,625 | -2.87% | 596,200 | 475億736万 | -0.55% | 368.27 | 5.75 |
| 08/25 | 1,651 | 1,687 | 1,626 | 1,673 | -1.41% | 733,900 | 489億1066万 | +2.32% | 379.15 | 5.92 |
| 08/24 | 1,741 | 1,742 | 1,652 | 1,697 | -1.96% | 1,202,000 | 496億1230万 | +3.73% | 384.59 | 6 |
| 08/23 | 1,738 | 1,760 | 1,701 | 1,731 | -0.29% | 628,700 | 506億630万 | +5.68% | 392.29 | 6.12 |
| 08/22 | 1,745 | 1,769 | 1,701 | 1,736 | +0.35% | 841,400 | 507億5248万 | +5.98% | 393.43 | 6.14 |
| 08/21 | 1,561 | 1,741 | 1,559 | 1,730 | +8.53% | 1,405,900 | 505億7707万 | +5.55% | 392.07 | 6.12 |
| 08/18 | 1,692 | 1,692 | 1,584 | 1,594 | -8.91% | 1,569,300 | 466億107万 | -2.92% | 361.25 | 5.64 |
| 08/17 | 1,722 | 1,755 | 1,621 | 1,750 | -2.67% | 1,727,800 | 511億6177万 | +6.25% | 396.6 | 6.19 |
| 08/16 | 1,748 | 1,892 | 1,738 | 1,798 | +7.47% | 2,840,300 | 525億6507万 | +9.04% | 407.48 | 6.36 |
