PER
2023/10/04～2024/03/04
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 |
| 03/04 | 3,320 | 3,390 | 3,295 | 3,310 | +0.91% | 210,800 | 1929億4506万 | +4.19% | 21.39 | 1.84 |
| 03/01 | 3,265 | 3,305 | 3,250 | 3,280 | +1.23% | 164,600 | 1911億9631万 | +3.4% | 21.2 | 1.83 |
| 02/29 | 3,255 | 3,260 | 3,190 | 3,240 | -0.77% | 136,000 | 1888億6465万 | +2.37% | 20.94 | 1.8 |
| 02/28 | 3,280 | 3,305 | 3,240 | 3,265 | +1.24% | 142,100 | 1903億2194万 | +3.36% | 21.1 | 1.82 |
| 02/27 | 3,205 | 3,245 | 3,200 | 3,225 | -0.46% | 125,900 | 1879億9027万 | +2.32% | 20.84 | 1.8 |
| 02/26 | 3,250 | 3,290 | 3,195 | 3,240 | +2.21% | 226,500 | 1888億6465万 | +3.02% | 20.94 | 1.8 |
| 02/22 | 3,200 | 3,220 | 3,130 | 3,170 | +0.96% | 185,300 | 1847億8424万 | +1.21% | 20.49 | 1.77 |
| 02/21 | 3,100 | 3,150 | 3,085 | 3,140 | -0.16% | 114,800 | 1830億3549万 | +0.48% | 20.29 | 1.75 |
| 02/20 | 3,205 | 3,225 | 3,125 | 3,145 | -1.87% | 204,100 | 1833億2695万 | +0.74% | 20.32 | 1.75 |
| 02/19 | 3,180 | 3,210 | 3,155 | 3,205 | -0.16% | 103,200 | 1868億2444万 | +2.66% | 20.71 | 1.79 |
| 02/16 | 3,175 | 3,290 | 3,160 | 3,210 | +2.39% | 246,800 | 1871億1590万 | +2.92% | 20.74 | 1.79 |
| 02/15 | 3,160 | 3,170 | 3,110 | 3,135 | +0.16% | 149,300 | 1827億4403万 | +0.58% | 20.26 | 1.75 |
| 02/14 | 3,085 | 3,145 | 3,080 | 3,130 | +0.97% | 127,800 | 1824億5257万 | +0.42% | 20.23 | 1.74 |
| 02/13 | 3,045 | 3,105 | 3,030 | 3,100 | +2.99% | 133,800 | 1807億383万 | -0.51% | 20.03 | 1.73 |
| 02/09 | 3,045 | 3,070 | 3,005 | 3,010 | -1.15% | 106,700 | 1754億5759万 | -3.34% | 19.45 | 1.68 |
| 02/08 | 3,045 | 3,085 | 2,990 | 3,045 | -0.49% | 155,400 | 1774億9779万 | -2.34% | 19.68 | 1.7 |
| 02/07 | 3,100 | 3,100 | 3,000 | 3,060 | -1.92% | 242,200 | 1783億7217万 | -1.95% | 19.77 | 1.7 |
| 02/06 | 3,185 | 3,185 | 3,120 | 3,120 | -2.04% | 131,400 | 1818億6966万 | -0.06% | 20.16 | 1.74 |
| 02/05 | 3,155 | 3,195 | 3,110 | 3,185 | +2.74% | 177,500 | 1856億5861万 | +2.08% | 20.58 | 1.77 |
| 02/02 | 3,265 | 3,305 | 3,020 | 3,100 | -4.17% | 577,200 | 1807億383万 | -0.45% | 20.03 | 1.73 |
| 02/01 | 3,250 | 3,300 | 3,230 | 3,235 | -1.22% | 267,500 | 1885億7319万 | +3.95% | 20.91 | 1.8 |
| 01/31 | 3,245 | 3,275 | 3,225 | 3,275 | +0.15% | 139,900 | 1909億485万 | +5.44% | 21.16 | 1.82 |
| 01/30 | 3,225 | 3,290 | 3,205 | 3,270 | +1.55% | 155,600 | 1906億1339万 | +5.55% | 21.13 | 1.82 |
| 01/29 | 3,155 | 3,235 | 3,140 | 3,220 | +3.37% | 142,100 | 1876億9881万 | +4.14% | 20.81 | 1.79 |
| 01/26 | 3,155 | 3,215 | 3,105 | 3,115 | -2.35% | 109,400 | 1815億7820万 | +0.91% | 20.13 | 1.74 |
| 01/25 | 3,155 | 3,210 | 3,145 | 3,190 | +3.24% | 124,300 | 1859億5007万 | +3.4% | 20.61 | 1.78 |
| 01/24 | 3,095 | 3,115 | 3,060 | 3,090 | 0% | 74,200 | 1801億2091万 | +0.23% | 19.97 | 1.72 |
| 01/23 | 3,130 | 3,130 | 3,070 | 3,090 | -0.48% | 78,800 | 1801億2091万 | +0.19% | 19.97 | 1.72 |
| 01/22 | 3,100 | 3,120 | 3,080 | 3,105 | +2.31% | 67,600 | 1809億9529万 | +0.65% | 20.07 | 1.73 |
| 01/19 | 2,972 | 3,050 | 2,950 | 3,035 | +3.62% | 95,200 | 1769億1488万 | -1.62% | 19.61 | 1.69 |
| 01/18 | 2,968 | 2,992 | 2,914 | 2,929 | -1.55% | 118,400 | 1707億3597万 | -5.15% | 18.93 | 1.63 |
| 01/17 | 3,075 | 3,090 | 2,970 | 2,975 | -3.25% | 163,600 | 1734億1738万 | -3.78% | 19.23 | 1.66 |
| 01/16 | 3,145 | 3,145 | 3,075 | 3,075 | -2.23% | 55,300 | 1792億4654万 | -0.74% | 19.87 | 1.71 |
| 01/15 | 3,130 | 3,150 | 3,120 | 3,145 | +0.48% | 50,700 | 1833億2695万 | +1.45% | 20.32 | 1.75 |
| 01/12 | 3,170 | 3,170 | 3,115 | 3,130 | -1.11% | 54,100 | 1824億5257万 | +1.23% | 20.23 | 1.74 |
| 01/11 | 3,175 | 3,190 | 3,130 | 3,165 | +0.8% | 85,300 | 1844億9278万 | +2.53% | 20.45 | 1.76 |
| 01/10 | 3,100 | 3,160 | 3,085 | 3,140 | +1.29% | 67,600 | 1830億3549万 | +1.91% | 20.29 | 1.75 |
| 01/09 | 3,085 | 3,110 | 3,065 | 3,100 | +1.97% | 85,400 | 1807億383万 | +0.81% | 20.03 | 1.73 |
| 01/05 | 3,115 | 3,115 | 3,040 | 3,040 | -2.25% | 71,300 | 1772億633万 | -0.94% | 19.65 | 1.69 |
| 01/04 | 3,100 | 3,110 | 3,045 | 3,110 | -0.16% | 57,000 | 1812億8674万 | +1.47% | 20.1 | 1.73 |
| 2023 |
| 12/29 | 3,085 | 3,115 | 3,085 | 3,115 | +0.97% | 51,600 | 1815億7820万 | +1.93% | 20.13 | 1.73 |
| 12/28 | 3,065 | 3,085 | 3,050 | 3,085 | +0.33% | 41,800 | 1798億2945万 | +1.25% | 19.94 | 1.72 |
| 12/27 | 3,050 | 3,095 | 3,035 | 3,075 | +0.82% | 100,800 | 1792億4654万 | +1.15% | 19.87 | 1.71 |
| 12/26 | 3,050 | 3,070 | 3,020 | 3,050 | 0% | 76,700 | 1777億8925万 | +0.56% | 19.71 | 1.7 |
| 12/25 | 3,145 | 3,150 | 3,030 | 3,050 | -0.97% | 77,700 | 1777億8925万 | +0.66% | 19.71 | 1.7 |
| 12/22 | 3,050 | 3,095 | 3,050 | 3,080 | +0.33% | 61,700 | 1795億3800万 | +1.72% | 19.9 | 1.72 |
| 12/21 | 3,095 | 3,105 | 3,050 | 3,070 | -1.76% | 74,100 | 1789億5508万 | +1.52% | 19.84 | 1.71 |
| 12/20 | 3,115 | 3,150 | 3,115 | 3,125 | +0.81% | 74,400 | 1821億6112万 | +3.51% | 20.19 | 1.74 |
| 12/19 | 3,075 | 3,105 | 3,035 | 3,100 | +1.14% | 63,400 | 1807億383万 | +2.99% | 20.03 | 1.73 |
| 12/18 | 3,095 | 3,110 | 3,045 | 3,065 | -1.76% | 96,100 | 1786億6362万 | +2.17% | 19.81 | 1.71 |
| 12/15 | 3,115 | 3,130 | 3,075 | 3,120 | +0.16% | 111,300 | 1818億6966万 | +4.17% | 20.16 | 1.74 |
| 12/14 | 3,150 | 3,180 | 3,100 | 3,115 | -0.64% | 141,000 | 1815億7820万 | +4.39% | 20.13 | 1.73 |
| 12/13 | 3,105 | 3,150 | 3,075 | 3,135 | +0.97% | 137,200 | 1827億4403万 | +5.48% | 20.26 | 1.75 |
| 12/12 | 3,130 | 3,155 | 3,105 | 3,105 | +0.32% | 104,200 | 1809億9529万 | +4.79% | 20.07 | 1.73 |
| 12/11 | 3,110 | 3,130 | 3,055 | 3,095 | +1.64% | 97,700 | 1804億1237万 | +4.7% | 20 | 1.72 |
| 12/08 | 3,085 | 3,115 | 3,010 | 3,045 | -2.56% | 144,300 | 1774億9779万 | +3.78% | 19.68 | 1.7 |
| 12/07 | 3,080 | 3,125 | 3,055 | 3,125 | +0.32% | 142,000 | 1821億6112万 | +7.28% | 20.19 | 1.74 |
| 12/06 | 2,976 | 3,130 | 2,976 | 3,115 | +5.92% | 259,800 | 1815億7820万 | +7.93% | 20.13 | 1.73 |
| 12/05 | 3,000 | 3,010 | 2,941 | 2,941 | -2.13% | 123,600 | 1714億3547万 | +2.9% | 19.01 | 1.64 |
| 12/04 | 3,015 | 3,035 | 2,972 | 3,005 | -0.5% | 104,800 | 1751億6613万 | +5.96% | 19.42 | 1.67 |
| 12/01 | 3,005 | 3,040 | 2,996 | 3,020 | +1% | 155,900 | 1760億4050万 | +7.51% | 19.52 | 1.68 |
| 11/30 | 2,930 | 2,992 | 2,919 | 2,990 | +1.63% | 116,400 | 1742億9176万 | +7.4% | 19.32 | 1.66 |
| 11/29 | 2,907 | 2,955 | 2,907 | 2,942 | +0.14% | 56,800 | 1714億9376万 | +6.56% | 19.01 | 1.64 |
| 11/28 | 2,910 | 2,943 | 2,909 | 2,938 | +1.63% | 95,700 | 1712億6060万 | +7.23% | 18.99 | 1.64 |
| 11/27 | 2,901 | 2,922 | 2,887 | 2,891 | -0.24% | 78,900 | 1685億2089万 | +6.25% | 18.68 | 1.61 |
| 11/24 | 2,935 | 2,941 | 2,895 | 2,898 | +0.03% | 78,800 | 1689億2893万 | +7.17% | 18.73 | 1.61 |
| 11/22 | 2,899 | 2,915 | 2,885 | 2,897 | -0.72% | 97,900 | 1688億7064万 | +7.78% | 18.72 | 1.61 |
| 11/21 | 2,944 | 2,961 | 2,901 | 2,918 | -1.25% | 102,400 | 1700億9476万 | +9.21% | 18.86 | 1.62 |
| 11/20 | 3,020 | 3,030 | 2,955 | 2,955 | -1.5% | 156,900 | 1722億5155万 | +11.34% | 19.1 | 1.65 |
| 11/17 | 2,993 | 3,000 | 2,948 | 3,000 | +0.7% | 116,400 | 1748億7467万 | +13.77% | 19.39 | 1.67 |
| 11/16 | 2,928 | 3,000 | 2,922 | 2,979 | +0.51% | 184,200 | 1736億5055万 | +13.7% | 19.25 | 1.66 |
| 11/15 | 2,930 | 2,968 | 2,910 | 2,964 | +2.88% | 151,000 | 1727億7618万 | +14% | 19.15 | 1.65 |
| 11/14 | 2,898 | 2,910 | 2,853 | 2,881 | +0.35% | 103,100 | 1679億3798万 | +11.58% | 18.62 | 1.6 |
| 11/13 | 2,945 | 2,947 | 2,850 | 2,871 | -1.68% | 140,000 | 1673億5506万 | +11.93% | 18.55 | 1.6 |
| 11/10 | 2,817 | 2,921 | 2,817 | 2,920 | +1.85% | 217,800 | 1702億1135万 | +14.55% | 18.87 | 1.63 |
| 11/09 | 2,902 | 2,925 | 2,832 | 2,867 | +2.54% | 269,000 | 1671億2189万 | +13.32% | 18.53 | 1.6 |
| 11/08 | 2,890 | 2,899 | 2,788 | 2,796 | -3.88% | 320,900 | 1629億8319万 | +11.17% | 18.07 | 1.56 |
| 11/07 | 2,948 | 2,970 | 2,841 | 2,909 | -1.39% | 577,500 | 1695億7014万 | +16.08% | 18.8 | 1.62 |
| 11/06 | 2,572 | 3,040 | 2,520 | 2,950 | +16.14% | 1,040,000 | 1719億6009万 | +18.38% | 19.06 | 1.64 |
| 11/02 | 2,558 | 2,573 | 2,506 | 2,540 | +0.75% | 176,800 | 1480億6055万 | +2.58% | 16.41 | 1.41 |
| 11/01 | 2,490 | 2,524 | 2,478 | 2,521 | +3.32% | 136,400 | 1469億5302万 | +1.69% | 16.29 | 1.4 |
| 10/31 | 2,422 | 2,457 | 2,393 | 2,440 | +0.99% | 141,000 | 1422億3140万 | -1.65% | 15.77 | 1.36 |
| 10/30 | 2,389 | 2,431 | 2,365 | 2,416 | +0.83% | 540,800 | 1408億3240万 | -2.89% | 15.61 | 1.35 |
| 10/27 | 2,384 | 2,407 | 2,361 | 2,396 | +2.66% | 81,900 | 1396億6657万 | -3.97% | 15.48 | 1.33 |
| 10/26 | 2,392 | 2,400 | 2,328 | 2,334 | -2.34% | 92,200 | 1360億5249万 | -6.71% | 15.08 | 1.3 |
| 10/25 | 2,437 | 2,445 | 2,388 | 2,390 | -1.08% | 69,200 | 1393億1682万 | -4.93% | 15.45 | 1.33 |
| 10/24 | 2,420 | 2,423 | 2,359 | 2,416 | 0% | 92,400 | 1408億3240万 | -4.24% | 15.61 | 1.35 |
| 10/23 | 2,459 | 2,466 | 2,416 | 2,416 | -1.79% | 65,500 | 1408億3240万 | -4.54% | 15.61 | 1.35 |
| 10/20 | 2,461 | 2,489 | 2,450 | 2,460 | +0.08% | 52,400 | 1433億9723万 | -3.04% | 15.9 | 1.37 |
| 10/19 | 2,457 | 2,496 | 2,449 | 2,458 | -1.72% | 73,300 | 1432億8065万 | -3.27% | 15.88 | 1.37 |
| 10/18 | 2,536 | 2,536 | 2,478 | 2,501 | 0% | 97,500 | 1457億8718万 | -1.73% | 16.16 | 1.39 |
| 10/17 | 2,500 | 2,530 | 2,488 | 2,501 | +1.3% | 51,000 | 1457億8718万 | -1.81% | 16.16 | 1.39 |
| 10/16 | 2,500 | 2,519 | 2,460 | 2,469 | -2.64% | 76,200 | 1439億2185万 | -3.18% | 15.96 | 1.37 |
| 10/13 | 2,553 | 2,588 | 2,527 | 2,536 | -1.01% | 119,400 | 1478億2739万 | -0.82% | 16.39 | 1.41 |
| 10/12 | 2,519 | 2,565 | 2,513 | 2,562 | +2.77% | 84,300 | 1493億4297万 | 0% | 16.56 | 1.43 |
| 10/11 | 2,513 | 2,514 | 2,478 | 2,493 | -0.44% | 63,500 | 1453億2085万 | -2.84% | 16.11 | 1.39 |
| 10/10 | 2,510 | 2,526 | 2,501 | 2,504 | +1.75% | 85,600 | 1459億6206万 | -2.61% | 16.18 | 1.39 |
| 10/06 | 2,465 | 2,493 | 2,461 | 2,461 | -0.77% | 69,400 | 1434億5552万 | -4.43% | 15.9 | 1.37 |
| 10/05 | 2,455 | 2,481 | 2,455 | 2,480 | +1.68% | 78,200 | 1445億6306万 | -3.95% | 16.03 | 1.38 |
| 10/04 | 2,460 | 2,464 | 2,425 | 2,439 | -2.36% | 127,500 | 1421億7311万 | -5.76% | 15.76 | 1.36 |
