PER
2023/09/21～2024/02/19
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 |
| 02/19 | 922 | 990 | 859 | 981 | +9.98% | 427,400 | 114億3914万 | +54.25% | 50.79 | 5.59 |
| 02/16 | 802 | 892 | 802 | 892 | +20.22% | 316,400 | 104億134万 | +44.34% | 46.18 | 5.09 |
| 02/15 | 672 | 755 | 672 | 742 | +10.42% | 215,800 | 86億5223万 | +23.05% | 38.42 | 4.23 |
| 02/14 | 641 | 688 | 585 | 672 | +4.02% | 406,000 | 78億3599万 | +12.75% | 34.79 | 3.83 |
| 02/13 | 624 | 650 | 619 | 646 | +3.53% | 97,400 | 75億3281万 | +9.31% | 33.45 | 3.68 |
| 02/09 | 619 | 629 | 611 | 624 | -0.79% | 45,100 | 72億7627万 | +6.3% | 32.31 | 3.56 |
| 02/08 | 625 | 629 | 617 | 629 | +0.64% | 37,900 | 73億3458万 | +7.52% | 32.57 | 3.59 |
| 02/07 | 603 | 625 | 596 | 625 | +3.99% | 58,400 | 72億8793万 | +7.39% | 32.36 | 3.56 |
| 02/06 | 605 | 610 | 590 | 601 | -0.66% | 27,500 | 70億808万 | +3.98% | 31.12 | 3.43 |
| 02/05 | 588 | 605 | 575 | 605 | +3.6% | 37,300 | 70億5472万 | +5.4% | 31.32 | 3.45 |
| 02/02 | 577 | 599 | 575 | 584 | -0.51% | 38,500 | 68億984万 | +2.64% | 30.24 | 3.33 |
| 02/01 | 594 | 597 | 579 | 587 | -1.18% | 41,000 | 68億4483万 | +3.71% | 30.39 | 3.35 |
| 01/31 | 597 | 604 | 586 | 594 | -1% | 47,900 | 69億2645万 | +5.69% | 30.75 | 3.39 |
| 01/30 | 621 | 630 | 597 | 600 | -6.4% | 128,900 | 69億9642万 | +7.53% | 31.06 | 3.42 |
| 01/29 | 625 | 688 | 602 | 641 | +4.23% | 542,800 | 74億7450万 | +15.91% | 33.19 | 3.66 |
| 01/26 | 646 | 646 | 606 | 615 | -3.3% | 77,200 | 71億7133万 | +12.43% | 31.84 | 3.51 |
| 01/25 | 620 | 637 | 608 | 636 | +3.25% | 112,900 | 74億1620万 | +17.56% | 32.93 | 3.63 |
| 01/24 | 594 | 616 | 586 | 616 | +5.48% | 122,300 | 71億8299万 | +14.93% | 31.89 | 3.51 |
| 01/23 | 626 | 626 | 572 | 584 | -5.19% | 154,200 | 68億984万 | +9.98% | 30.24 | 3.33 |
| 01/22 | 600 | 627 | 581 | 616 | +2.33% | 197,300 | 71億8299万 | +16.89% | 31.89 | 3.51 |
| 01/19 | 635 | 668 | 600 | 602 | -5.49% | 338,300 | 70億1974万 | +15.33% | 31.17 | 3.43 |
| 01/18 | 543 | 637 | 543 | 637 | +18.62% | 562,100 | 74億2786万 | +22.97% | 32.98 | 3.63 |
| 01/17 | 532 | 556 | 526 | 537 | +3.87% | 100,500 | 62億6179万 | +5.09% | 27.8 | 3.06 |
| 01/16 | 525 | 530 | 510 | 517 | -1.34% | 24,900 | 60億2858万 | +1.57% | 26.77 | 2.95 |
| 01/15 | 520 | 532 | 507 | 524 | +0.77% | 47,000 | 61億1020万 | +3.15% | 27.13 | 2.99 |
| 01/12 | 533 | 533 | 505 | 520 | -1.89% | 53,800 | 60億6356万 | +2.77% | 26.92 | 2.97 |
| 01/11 | 537 | 540 | 508 | 530 | -3.11% | 61,400 | 61億8017万 | +4.74% | 27.44 | 3.02 |
| 01/10 | 556 | 562 | 530 | 547 | -1.62% | 44,600 | 63億7840万 | +8.53% | 28.32 | 3.12 |
| 01/09 | 556 | 565 | 537 | 556 | +1.28% | 39,700 | 64億8334万 | +10.76% | 28.79 | 3.17 |
| 01/05 | 571 | 581 | 549 | 549 | -5.02% | 48,600 | 64億172万 | +10.24% | 28.42 | 3.13 |
| 01/04 | 574 | 582 | 558 | 578 | +5.86% | 60,300 | 67億3988万 | +16.53% | 29.92 | 3.3 |
| 01/01 | 株式分割 1→3 |
| 2023 |
| 12/29 | 527 | 550 | 515 | 546 | +5% | 46,100 | 63億6674万 | +10.98% | 28.27 | 3.11 |
| 12/28 | 525 | 538 | 498 | 520 | +2.9% | 56,000 | 181億9069万 | +6.34% | 26.92 | 9.04 |
| 12/27 | 493 | 506 | 493 | 505 | +2.64% | 54,300 | 58億9254万 | +3.55% | 26.16 | 2.88 |
| 12/26 | 500 | 500 | 489 | 492 | -1.47% | 22,500 | 57億4095万 | +1.1% | 25.49 | 2.81 |
| 12/25 | 493 | 500 | 486 | 500 | +2.25% | 39,600 | 58億2646万 | +2.81% | 25.87 | 2.85 |
| 12/22 | 483 | 495 | 481 | 489 | +0.34% | 42,300 | 56億9819万 | +0.96% | 25.3 | 2.79 |
| 12/21 | 470 | 490 | 470 | 487 | +1.74% | 19,500 | 56億7876万 | +0.83% | 25.21 | 2.78 |
| 12/20 | 493 | 493 | 475 | 479 | -1.31% | 35,100 | 55億8158万 | -0.69% | 24.78 | 2.73 |
| 12/19 | 489 | 494 | 485 | 485 | -0.14% | 22,500 | 56億5543万 | +1.04% | 25.11 | 2.77 |
| 12/18 | 499 | 503 | 484 | 486 | -1.49% | 13,500 | 56億6321万 | +1.82% | 25.14 | 2.77 |
| 12/15 | 482 | 494 | 482 | 493 | +1.44% | 22,500 | 57億4872万 | +4.23% | 25.52 | 2.81 |
| 12/14 | 500 | 501 | 485 | 486 | -1.62% | 24,600 | 56億6710万 | +3.62% | 25.16 | 2.77 |
| 12/13 | 497 | 504 | 494 | 494 | -0.54% | 10,200 | 57億6038万 | +6.47% | 25.58 | 2.82 |
| 12/12 | 486 | 513 | 484 | 497 | +1.71% | 44,400 | 57億9148万 | +8.44% | 25.71 | 2.83 |
| 12/11 | 499 | 499 | 482 | 488 | +1.95% | 18,900 | 56億9430万 | +7.8% | 25.28 | 2.78 |
| 12/08 | 483 | 500 | 474 | 479 | -2.24% | 51,600 | 55億8547万 | +7.16% | 24.8 | 2.73 |
| 12/07 | 483 | 494 | 465 | 490 | +1.24% | 27,300 | 57億1374万 | +10.86% | 25.37 | 2.79 |
| 12/06 | 477 | 495 | 477 | 484 | +0.83% | 24,300 | 56億4377万 | +11.26% | 25.06 | 2.76 |
| 12/05 | 500 | 500 | 478 | 480 | -3.94% | 36,000 | 55億9713万 | +11.89% | 24.85 | 2.74 |
| 12/04 | 488 | 506 | 476 | 500 | +2.25% | 35,700 | 58億2646万 | +18.12% | 25.87 | 2.85 |
| 12/01 | 499 | 508 | 489 | 489 | -1.61% | 56,400 | 56億9819万 | +17.19% | 25.3 | 2.79 |
| 11/30 | 466 | 499 | 466 | 497 | +6.13% | 48,600 | 57億9148万 | +21.14% | 25.71 | 2.83 |
| 11/29 | 479 | 479 | 449 | 468 | -2.57% | 39,600 | 54億5720万 | +15.84% | 24.23 | 2.67 |
| 11/28 | 484 | 489 | 480 | 480 | -0.55% | 21,300 | 56億102万 | +20.69% | 24.87 | 2.74 |
| 11/27 | 498 | 500 | 480 | 483 | -0.96% | 41,100 | 56億3211万 | +23.21% | 25.01 | 2.75 |
| 11/24 | 483 | 503 | 483 | 488 | +1.32% | 87,600 | 56億8653万 | +26.01% | 25.25 | 2.78 |
| 11/22 | 476 | 481 | 468 | 481 | +1.98% | 21,300 | 56億1268万 | +26.33% | 24.92 | 2.74 |
| 11/21 | 479 | 484 | 472 | 472 | +0.5% | 37,500 | 55億385万 | +25.53% | 24.44 | 2.69 |
| 11/20 | 456 | 476 | 456 | 470 | +3.6% | 62,100 | 54億7664万 | +26.59% | 24.32 | 2.68 |
| 11/17 | 458 | 462 | 449 | 453 | -3.2% | 58,500 | 52億8618万 | +23.86% | 23.47 | 2.59 |
| 11/16 | 445 | 481 | 445 | 468 | +2.86% | 128,400 | 54億6109万 | +29.02% | 24.25 | 2.67 |
| 11/15 | 440 | 456 | 419 | 455 | +3.48% | 227,700 | 53億950万 | +26.48% | 23.57 | 2.6 |
| 11/14 | 410 | 440 | 398 | 440 | +8.37% | 208,800 | 51億3070万 | +23.6% | 22.78 | 2.51 |
| 11/13 | 391 | 424 | 391 | 406 | +3.92% | 129,300 | 47億3424万 | +15.01% | 21.02 | 2.32 |
| 11/10 | 376 | 393 | 373 | 391 | -0.17% | 89,700 | 45億5544万 | +10.98% | 20.23 | 2.23 |
| 11/09 | 350 | 411 | 347 | 391 | +11.17% | 275,100 | 45億6322万 | +11.81% | 20.26 | 2.23 |
| 11/08 | 354 | 358 | 349 | 352 | -0.38% | 16,800 | 41億456万 | +0.86% | 18.22 | 2.01 |
| 11/07 | 356 | 358 | 348 | 353 | -1.3% | 10,200 | 41億2011万 | +0.95% | 18.29 | 2.01 |
| 11/06 | 352 | 364 | 352 | 358 | +2.38% | 11,700 | 41億7453万 | +1.99% | 18.54 | 2.04 |
| 11/02 | 339 | 353 | 339 | 350 | +3.05% | 4,500 | 40億7735万 | -0.66% | 18.1 | 1.99 |
| 11/01 | 347 | 347 | 339 | 339 | +0.3% | 3,600 | 39億5686万 | -4.14% | 17.57 | 1.94 |
| 10/31 | 330 | 340 | 324 | 338 | +2.22% | 37,200 | 39億4520万 | -4.69% | 17.52 | 1.93 |
| 10/30 | 338 | 338 | 330 | 331 | -0.6% | 37,200 | 38億5969万 | -7.02% | 17.14 | 1.89 |
| 10/27 | 327 | 333 | 324 | 333 | +2.15% | 17,400 | 38億8301万 | -6.72% | 17.24 | 1.9 |
| 10/26 | 328 | 337 | 322 | 326 | -0.91% | 28,200 | 38億138万 | -9.19% | 16.88 | 1.86 |
| 10/25 | 341 | 341 | 328 | 329 | -1.5% | 14,400 | 38億3637万 | -8.61% | 17.03 | 1.88 |
| 10/24 | 331 | 336 | 312 | 334 | +1.01% | 63,900 | 38億9467万 | -7.73% | 17.29 | 1.9 |
| 10/23 | 327 | 344 | 327 | 331 | -1% | 37,500 | 38億5580万 | -9.16% | 17.12 | 1.89 |
| 10/20 | 337 | 341 | 321 | 334 | -2.62% | 78,000 | 38億9467万 | -8.74% | 17.29 | 1.9 |
| 10/19 | 352 | 353 | 340 | 343 | -3.47% | 35,100 | 39億9962万 | -7.05% | 17.76 | 1.96 |
| 10/18 | 356 | 362 | 347 | 355 | +2.5% | 24,600 | 41億4343万 | -4.22% | 18.4 | 2.03 |
| 10/17 | 340 | 352 | 340 | 347 | +2.67% | 24,000 | 40億4237万 | -6.81% | 17.95 | 1.98 |
| 10/16 | 346 | 350 | 337 | 338 | -5.15% | 127,800 | 39億3742万 | -9.71% | 17.48 | 1.93 |
| 10/13 | 369 | 369 | 356 | 356 | -5.07% | 50,700 | 41億5120万 | -5.32% | 18.43 | 2.03 |
| 10/12 | 385 | 386 | 368 | 375 | -2.85% | 81,000 | 43億7276万 | -0.79% | 19.42 | 2.14 |
| 10/11 | 377 | 389 | 377 | 386 | +3.67% | 48,300 | 45億103万 | +1.85% | 19.98 | 2.2 |
| 10/10 | 377 | 384 | 371 | 372 | +1.73% | 39,600 | 43億4166万 | -1.76% | 19.28 | 2.12 |
| 10/06 | 362 | 366 | 356 | 366 | +1.2% | 5,400 | 42億6781万 | -3.68% | 18.95 | 2.09 |
| 10/05 | 344 | 364 | 344 | 362 | +5.34% | 38,400 | 42億1728万 | -5.07% | 18.72 | 2.06 |
| 10/04 | 352 | 357 | 340 | 343 | -5.16% | 88,800 | 40億350万 | -10.36% | 17.78 | 1.96 |
| 10/03 | 377 | 390 | 353 | 362 | -4.99% | 51,600 | 42億2117万 | -5.97% | 18.74 | 2.06 |
| 10/02 | 390 | 402 | 381 | 381 | -0.87% | 56,700 | 44億4272万 | -1.04% | 19.73 | 2.17 |
| 09/29 | 378 | 410 | 371 | 384 | -2.62% | 366,900 | 44億8159万 | -0.17% | 19.88 | 2.23 |
| 09/28 | 378 | 458 | 369 | 395 | +4.32% | 921,900 | 46億208万 | +2.51% | 20.41 | 2.29 |
| 09/27 | 367 | 378 | 365 | 378 | +2.53% | 23,400 | 44億1163万 | -1.48% | 19.57 | 2.2 |
| 09/26 | 377 | 378 | 366 | 369 | -2.04% | 32,400 | 43億279万 | -3.91% | 19.08 | 2.15 |
| 09/25 | 364 | 382 | 362 | 377 | +4.92% | 30,600 | 43億9219万 | -1.91% | 19.48 | 2.19 |
| 09/22 | 359 | 366 | 345 | 359 | -0.55% | 19,200 | 41億8619万 | -6.27% | 18.57 | 2.09 |
| 09/21 | 365 | 367 | 360 | 361 | -2.08% | 20,700 | 42億951万 | -5.74% | 18.67 | 2.1 |
