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 | 3,901 | 3,915 | 3,850 | 3,874 | -1.12% | 201,200 | 3299億2880万 | -5.6% | 21.01 | 1.11 |
| 02/28 | 3,943 | 3,944 | 3,891 | 3,918 | -1.98% | 178,500 | 3336億7605万 | -4.83% | 21.35 | 1.13 |
| 02/27 | 4,025 | 4,037 | 3,978 | 3,997 | -0.77% | 233,000 | 3404億408万 | -3.2% | 21.78 | 1.15 |
| 02/26 | 3,994 | 4,050 | 3,970 | 4,028 | +1.38% | 238,900 | 3430億4419万 | -2.61% | 21.95 | 1.16 |
| 02/22 | 4,000 | 4,014 | 3,958 | 3,973 | -0.8% | 203,300 | 3383億6012万 | -4.17% | 21.65 | 1.14 |
| 02/21 | 4,042 | 4,042 | 3,981 | 4,005 | -0.62% | 130,600 | 3410億8540万 | -3.77% | 21.82 | 1.15 |
| 02/20 | 4,036 | 4,055 | 4,020 | 4,030 | 0% | 119,400 | 3432億1452万 | -3.52% | 21.96 | 1.16 |
| 02/19 | 4,036 | 4,052 | 3,998 | 4,030 | -0.69% | 145,100 | 3432億1452万 | -3.93% | 21.96 | 1.16 |
| 02/16 | 4,024 | 4,076 | 3,997 | 4,058 | +2.11% | 229,400 | 3455億9914万 | -3.63% | 22.11 | 1.17 |
| 02/15 | 4,097 | 4,097 | 3,958 | 3,974 | -2.72% | 243,400 | 3384億4529万 | -6.07% | 21.65 | 1.14 |
| 02/14 | 4,130 | 4,132 | 4,040 | 4,085 | -1.61% | 179,900 | 3478億9859万 | -3.95% | 22.26 | 1.18 |
| 02/13 | 4,150 | 4,162 | 4,098 | 4,152 | +0.22% | 178,600 | 3536億464万 | -2.65% | 22.62 | 1.19 |
| 02/09 | 4,106 | 4,162 | 4,085 | 4,143 | +0.17% | 158,900 | 3528億3815万 | -3.04% | 22.57 | 1.19 |
| 02/08 | 4,153 | 4,158 | 4,102 | 4,136 | -0.67% | 153,500 | 3522億4200万 | -3.45% | 22.53 | 1.19 |
| 02/07 | 4,150 | 4,172 | 4,132 | 4,164 | 0% | 119,700 | 3546億2662万 | -2.96% | 22.69 | 1.2 |
| 02/06 | 4,206 | 4,206 | 4,158 | 4,164 | -1.61% | 113,400 | 3546億2662万 | -3.12% | 22.69 | 1.2 |
| 02/05 | 4,213 | 4,244 | 4,194 | 4,232 | +0.4% | 108,700 | 3604億1783万 | -1.7% | 23.06 | 1.22 |
| 02/02 | 4,209 | 4,225 | 4,189 | 4,215 | +0.81% | 98,600 | 3589億7003万 | -2.14% | 22.97 | 1.21 |
| 02/01 | 4,191 | 4,207 | 4,161 | 4,181 | -0.83% | 114,800 | 3560億7442万 | -3.02% | 22.78 | 1.2 |
| 01/31 | 4,168 | 4,220 | 4,159 | 4,216 | +0.62% | 109,000 | 3590億5519万 | -2.32% | 22.97 | 1.21 |
| 01/30 | 4,252 | 4,252 | 4,190 | 4,190 | -0.64% | 99,500 | 3568億4091万 | -2.94% | 22.83 | 1.21 |
| 01/29 | 4,211 | 4,234 | 4,196 | 4,217 | +0.14% | 80,300 | 3591億4036万 | -2.41% | 22.98 | 1.21 |
| 01/26 | 4,193 | 4,240 | 4,191 | 4,211 | +0.31% | 111,600 | 3586億2937万 | -2.66% | 22.94 | 1.21 |
| 01/25 | 4,190 | 4,213 | 4,161 | 4,198 | -0.31% | 90,600 | 3575億2222万 | -3.14% | 22.87 | 1.21 |
| 01/24 | 4,201 | 4,228 | 4,167 | 4,211 | +0.24% | 155,200 | 3586億2937万 | -3.08% | 22.94 | 1.21 |
| 01/23 | 4,217 | 4,260 | 4,181 | 4,201 | -0.47% | 153,200 | 3577億7772万 | -3.62% | 22.89 | 1.21 |
| 01/22 | 4,147 | 4,225 | 4,125 | 4,221 | +1.1% | 214,800 | 3594億8102万 | -3.52% | 23 | 1.21 |
| 01/19 | 4,250 | 4,262 | 4,147 | 4,175 | -2.13% | 307,700 | 3555億6343万 | -4.88% | 22.75 | 1.2 |
| 01/18 | 4,301 | 4,325 | 4,266 | 4,266 | -2.4% | 223,200 | 3633億1344万 | -3.18% | 23.24 | 1.23 |
| 01/17 | 4,365 | 4,450 | 4,360 | 4,371 | -0.05% | 203,900 | 3722億5575万 | -1.09% | 23.82 | 1.26 |
| 01/16 | 4,472 | 4,480 | 4,363 | 4,373 | -2.39% | 215,500 | 3724億2608万 | -1.26% | 23.83 | 1.26 |
| 01/15 | 4,468 | 4,506 | 4,415 | 4,480 | +0.76% | 197,700 | 3815億3872万 | +0.9% | 24.41 | 1.29 |
| 01/12 | 4,563 | 4,593 | 4,383 | 4,446 | -2.54% | 711,000 | 3786億4312万 | +0.02% | 24.22 | 1.28 |
| 01/11 | 4,566 | 4,590 | 4,513 | 4,562 | +1.24% | 239,600 | 3885億2225万 | +2.49% | 24.86 | 1.31 |
| 01/10 | 4,435 | 4,525 | 4,426 | 4,506 | +2.36% | 283,000 | 3837億5301万 | +1.14% | 24.55 | 1.3 |
| 01/09 | 4,404 | 4,409 | 4,367 | 4,402 | +1.13% | 131,100 | 3748億9586万 | -1.28% | 23.98 | 1.27 |
| 01/05 | 4,453 | 4,453 | 4,343 | 4,353 | -1.36% | 164,000 | 3707億2278万 | -2.57% | 23.72 | 1.25 |
| 01/04 | 4,330 | 4,415 | 4,282 | 4,413 | +2.37% | 78,100 | 3758億3268万 | -1.47% | 24.04 | 1.27 |
| 2023 |
| 12/29 | 4,335 | 4,360 | 4,279 | 4,311 | -0.55% | 124,000 | 3671億4586万 | -3.88% | 23.49 | 1.24 |
| 12/28 | 4,313 | 4,364 | 4,313 | 4,335 | -0.05% | 76,400 | 3691億8981万 | -3.56% | 23.62 | 1.25 |
| 12/27 | 4,273 | 4,346 | 4,257 | 4,337 | +1.24% | 124,100 | 3693億6014万 | -3.73% | 23.63 | 1.25 |
| 12/26 | 4,283 | 4,323 | 4,263 | 4,284 | -0.81% | 116,000 | 3648億4641万 | -5.1% | 23.34 | 1.23 |
| 12/25 | 4,324 | 4,342 | 4,290 | 4,319 | +0.54% | 134,000 | 3678億2718万 | -4.53% | 23.53 | 1.24 |
| 12/22 | 4,247 | 4,300 | 4,246 | 4,296 | +1.15% | 141,400 | 3658億6838万 | -5.27% | 23.41 | 1.24 |
| 12/21 | 4,274 | 4,297 | 4,231 | 4,247 | -0.79% | 152,100 | 3616億9530万 | -6.49% | 23.14 | 1.22 |
| 12/20 | 4,360 | 4,385 | 4,281 | 4,281 | -1.88% | 209,500 | 3645億9091万 | -6.04% | 23.32 | 1.23 |
| 12/19 | 4,404 | 4,422 | 4,341 | 4,363 | -1.09% | 148,100 | 3715億7443万 | -4.49% | 23.77 | 1.26 |
| 12/18 | 4,408 | 4,436 | 4,375 | 4,411 | -1.25% | 151,700 | 3756億6235万 | -3.69% | 24.03 | 1.27 |
| 12/15 | 4,530 | 4,536 | 4,454 | 4,467 | -2.13% | 210,600 | 3804億3158万 | -2.68% | 24.34 | 1.29 |
| 12/14 | 4,595 | 4,614 | 4,534 | 4,564 | -0.35% | 99,600 | 3886億9258万 | -0.78% | 24.87 | 1.31 |
| 12/13 | 4,600 | 4,622 | 4,574 | 4,580 | -0.24% | 109,700 | 3900億5521万 | -0.56% | 24.95 | 1.32 |
| 12/12 | 4,607 | 4,648 | 4,591 | 4,591 | -0.15% | 122,900 | 3909億9203万 | -0.39% | 25.01 | 1.32 |
| 12/11 | 4,610 | 4,618 | 4,549 | 4,598 | +0.09% | 143,800 | 3915億8818万 | -0.35% | 25.05 | 1.32 |
| 12/08 | 4,590 | 4,618 | 4,577 | 4,594 | -0.13% | 153,400 | 3912億4752万 | -0.67% | 25.03 | 1.32 |
| 12/07 | 4,591 | 4,645 | 4,587 | 4,600 | -1.08% | 134,800 | 3917億5851万 | -0.78% | 25.06 | 1.32 |
| 12/06 | 4,607 | 4,657 | 4,607 | 4,650 | +0.93% | 114,600 | 3960億1676万 | +0.13% | 25.34 | 1.34 |
| 12/05 | 4,580 | 4,632 | 4,580 | 4,607 | +0.04% | 121,700 | 3923億5467万 | -0.82% | 25.1 | 1.33 |
| 12/04 | 4,632 | 4,639 | 4,552 | 4,605 | -1.01% | 109,800 | 3921億8434万 | -1.14% | 25.09 | 1.32 |
| 12/01 | 4,658 | 4,700 | 4,643 | 4,652 | +0.74% | 143,700 | 3961億8709万 | -0.32% | 25.35 | 1.34 |
| 11/30 | 4,575 | 4,647 | 4,525 | 4,618 | -0.04% | 149,100 | 3932億9148万 | -1.26% | 25.16 | 1.31 |
| 11/29 | 4,621 | 4,634 | 4,551 | 4,620 | -0.02% | 88,600 | 3934億6181万 | -1.41% | 25.62 | 1.33 |
| 11/28 | 4,569 | 4,621 | 4,555 | 4,621 | +1.16% | 73,400 | 3935億4697万 | -1.6% | 25.63 | 1.33 |
| 11/27 | 4,585 | 4,612 | 4,530 | 4,568 | +0.15% | 91,000 | 3890億3324万 | -2.87% | 25.33 | 1.32 |
| 11/24 | 4,607 | 4,613 | 4,539 | 4,561 | -0.65% | 64,200 | 3884億3708万 | -3.23% | 25.29 | 1.31 |
| 11/22 | 4,570 | 4,628 | 4,565 | 4,591 | +0.61% | 72,600 | 3909億9203万 | -2.79% | 25.46 | 1.32 |
| 11/21 | 4,541 | 4,586 | 4,497 | 4,563 | +0.51% | 100,200 | 3886億741万 | -3.59% | 25.3 | 1.32 |
| 11/20 | 4,583 | 4,597 | 4,528 | 4,540 | -1.2% | 111,800 | 3866億4862万 | -4.34% | 25.18 | 1.31 |
| 11/17 | 4,457 | 4,595 | 4,457 | 4,595 | +2.87% | 126,400 | 3913億3269万 | -3.59% | 25.48 | 1.32 |
| 11/16 | 4,560 | 4,575 | 4,467 | 4,467 | -2.64% | 120,000 | 3804億3158万 | -6.65% | 24.77 | 1.29 |
| 11/15 | 4,597 | 4,643 | 4,560 | 4,588 | 0% | 173,600 | 3907億3653万 | -4.6% | 25.44 | 1.32 |
| 11/14 | 4,659 | 4,680 | 4,587 | 4,588 | -1.46% | 143,300 | 3907億3653万 | -5.01% | 25.44 | 1.32 |
| 11/13 | 4,669 | 4,703 | 4,640 | 4,656 | -0.28% | 83,600 | 3965億2775万 | -4.1% | 25.82 | 1.34 |
| 11/10 | 4,688 | 4,692 | 4,641 | 4,669 | -1.19% | 147,900 | 3976億3489万 | -4.28% | 25.89 | 1.35 |
| 11/09 | 4,702 | 4,749 | 4,676 | 4,725 | +0.53% | 133,800 | 4024億412万 | -3.53% | 26.2 | 1.36 |
| 11/08 | 4,671 | 4,726 | 4,642 | 4,700 | +0.92% | 215,000 | 4002億7500万 | -4.45% | 26.06 | 1.35 |
| 11/07 | 4,733 | 4,771 | 4,638 | 4,657 | -1.48% | 198,400 | 3966億1291万 | -5.81% | 25.83 | 1.34 |
| 11/06 | 4,853 | 4,856 | 4,719 | 4,727 | -2.6% | 261,900 | 4025億7445万 | -5% | 26.21 | 1.36 |
| 11/02 | 4,909 | 4,920 | 4,810 | 4,853 | -0.53% | 127,500 | 4133億523万 | -3.02% | 26.91 | 1.4 |
| 11/01 | 4,849 | 4,890 | 4,821 | 4,879 | +1.82% | 140,700 | 4155億1952万 | -2.91% | 27.06 | 1.41 |
| 10/31 | 4,696 | 4,813 | 4,686 | 4,792 | +2.17% | 160,500 | 4081億1017万 | -4.96% | 26.57 | 1.38 |
| 10/30 | 4,841 | 4,850 | 4,670 | 4,690 | -4.79% | 212,900 | 3994億2335万 | -7.33% | 26.01 | 1.35 |
| 10/27 | 4,828 | 4,929 | 4,811 | 4,926 | +1.86% | 139,100 | 4195億2227万 | -3.09% | 27.32 | 1.42 |
| 10/26 | 4,900 | 4,905 | 4,780 | 4,836 | -1.23% | 181,900 | 4118億5743万 | -5.14% | 26.82 | 1.39 |
| 10/25 | 4,869 | 4,946 | 4,854 | 4,896 | +1.09% | 156,600 | 4169億6732万 | -4.3% | 27.15 | 1.41 |
| 10/24 | 4,861 | 4,869 | 4,699 | 4,843 | -0.37% | 210,500 | 4124億5358万 | -5.65% | 26.86 | 1.4 |
| 10/23 | 4,808 | 4,890 | 4,807 | 4,861 | +1.14% | 146,500 | 4139億8655万 | -5.67% | 26.96 | 1.4 |
| 10/20 | 4,806 | 4,871 | 4,783 | 4,806 | -0.46% | 168,900 | 4093億248万 | -7.09% | 26.65 | 1.39 |
| 10/19 | 4,745 | 4,856 | 4,745 | 4,828 | +0.42% | 119,900 | 4111億7611万 | -7.14% | 26.77 | 1.39 |
| 10/18 | 4,807 | 4,825 | 4,730 | 4,808 | -0.29% | 266,800 | 4094億7281万 | -7.95% | 26.66 | 1.39 |
| 10/17 | 4,900 | 4,917 | 4,814 | 4,822 | -1.53% | 165,400 | 4106億6512万 | -8.01% | 26.74 | 1.39 |
| 10/16 | 5,001 | 5,002 | 4,893 | 4,897 | -2.86% | 157,200 | 4170億5249万 | -6.79% | 27.16 | 1.41 |
| 10/13 | 5,032 | 5,091 | 5,016 | 5,041 | -0.34% | 216,000 | 4293億1623万 | -4.27% | 27.96 | 1.45 |
| 10/12 | 5,060 | 5,083 | 4,940 | 5,058 | -0.35% | 304,000 | 4307億6403万 | -4.06% | 28.05 | 1.46 |
| 10/11 | 5,106 | 5,149 | 4,990 | 5,076 | -0.7% | 345,800 | 4322億9700万 | -3.75% | 28.15 | 1.46 |
| 10/10 | 4,950 | 5,125 | 4,918 | 5,112 | -1.99% | 509,000 | 4353億6294万 | -3.07% | 28.35 | 1.47 |
| 10/06 | 5,225 | 5,300 | 5,201 | 5,216 | -0.31% | 256,300 | 4442億2009万 | -1.02% | 28.93 | 1.5 |
| 10/05 | 5,166 | 5,264 | 5,109 | 5,232 | +1.28% | 206,000 | 4455億8273万 | -0.51% | 29.01 | 1.51 |
| 10/04 | 5,163 | 5,224 | 5,150 | 5,166 | -1.73% | 298,600 | 4399億6184万 | -1.54% | 28.65 | 1.49 |
| 10/03 | 5,366 | 5,383 | 5,243 | 5,257 | -1.43% | 189,600 | 4477億1185万 | +0.34% | 29.15 | 1.52 |
| 10/02 | 5,454 | 5,497 | 5,333 | 5,333 | -2.09% | 195,300 | 4541億8438万 | +2.07% | 29.57 | 1.54 |
