PER
2023/10/30～2024/03/28
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 |
| 03/28 | 1,499 | 1,569 | 1,499 | 1,552 | -1.4% | 1,000 | 71億2678万 | +0.65% | 8.45 | 0.45 |
| 03/27 | 1,554 | 1,575 | 1,539 | 1,574 | +1.29% | 2,700 | 72億2780万 | +2.14% | 8.57 | 0.46 |
| 03/26 | 1,570 | 1,577 | 1,551 | 1,554 | -1.96% | 3,300 | 71億3596万 | +1.04% | 8.46 | 0.45 |
| 03/25 | 1,599 | 1,620 | 1,584 | 1,585 | -0.88% | 8,300 | 72億7832万 | +3.12% | 8.63 | 0.46 |
| 03/22 | 1,565 | 1,599 | 1,565 | 1,599 | +2.17% | 1,600 | 73億4260万 | +4.37% | 8.71 | 0.47 |
| 03/21 | 1,572 | 1,575 | 1,559 | 1,565 | +0.38% | 2,300 | 71億8648万 | +2.49% | 8.52 | 0.46 |
| 03/19 | 1,559 | 1,559 | 1,559 | 1,559 | 0% | 100 | 71億5892万 | +2.36% | 8.49 | 0.45 |
| 03/18 | 1,548 | 1,559 | 1,548 | 1,559 | +0.71% | 1,300 | 71億5892万 | +2.77% | 8.49 | 0.45 |
| 03/15 | 1,520 | 1,548 | 1,510 | 1,548 | +2.18% | 1,800 | 71億841万 | +2.38% | 8.43 | 0.45 |
| 03/14 | 1,514 | 1,515 | 1,508 | 1,515 | -0.98% | 600 | 69億5688万 | +0.2% | 8.25 | 0.44 |
| 03/13 | 1,530 | 1,540 | 1,530 | 1,530 | +0.99% | 500 | 70億2576万 | +1.12% | 8.33 | 0.44 |
| 03/12 | 1,510 | 1,515 | 1,510 | 1,515 | -0.98% | 800 | 69億5688万 | +0.26% | 8.25 | 0.44 |
| 03/11 | 1,530 | 1,552 | 1,530 | 1,530 | 0% | 1,900 | 70億2576万 | +1.26% | 8.33 | 0.44 |
| 03/08 | 1,520 | 1,539 | 1,520 | 1,530 | +0.2% | 600 | 70億2576万 | +1.32% | 8.33 | 0.44 |
| 03/07 | 1,546 | 1,548 | 1,527 | 1,527 | -0.84% | 1,700 | 70億1198万 | +1.19% | 8.32 | 0.44 |
| 03/06 | 1,541 | 1,560 | 1,532 | 1,540 | +0.72% | 1,000 | 70億7168万 | +2.26% | 8.39 | 0.45 |
| 03/05 | 1,546 | 1,573 | 1,501 | 1,529 | -3.41% | 6,000 | 70億2116万 | +1.73% | 8.33 | 0.44 |
| 03/04 | 1,689 | 1,689 | 1,530 | 1,583 | -2.04% | 5,900 | 72億6913万 | +5.53% | 8.62 | 0.46 |
| 03/01 | 1,713 | 1,713 | 1,577 | 1,616 | +5.41% | 15,000 | 74億2067万 | +8.09% | 8.8 | 0.47 |
| 02/29 | 1,549 | 1,549 | 1,520 | 1,533 | -0.71% | 2,500 | 70億3953万 | +3.02% | 8.35 | 0.45 |
| 02/28 | 1,496 | 1,544 | 1,496 | 1,544 | +2.93% | 3,000 | 70億9004万 | +4.04% | 8.41 | 0.45 |
| 02/27 | 1,525 | 1,525 | 1,480 | 1,500 | -0.99% | 3,800 | 68億8800万 | +1.42% | 8.17 | 0.44 |
| 02/26 | 1,510 | 1,518 | 1,497 | 1,515 | +3.84% | 5,500 | 69億5688万 | +2.71% | 8.25 | 0.44 |
| 02/22 | 1,484 | 1,500 | 1,459 | 1,459 | -1.68% | 9,100 | 66億9972万 | -0.82% | 7.95 | 0.42 |
| 02/21 | 1,504 | 1,505 | 1,421 | 1,484 | -2.69% | 16,700 | 68億1452万 | +1.02% | 8.08 | 0.43 |
| 02/20 | 1,510 | 1,527 | 1,510 | 1,525 | +0.66% | 1,700 | 70億280万 | +4.02% | 8.31 | 0.44 |
| 02/19 | 1,511 | 1,530 | 1,511 | 1,515 | +0.46% | 2,600 | 69億5688万 | +3.63% | 8.25 | 0.44 |
| 02/16 | 1,480 | 1,520 | 1,480 | 1,508 | +2.1% | 7,100 | 69億2473万 | +3.43% | 8.21 | 0.44 |
| 02/15 | 1,477 | 1,482 | 1,472 | 1,477 | 0% | 2,400 | 67億8238万 | +1.51% | 8.04 | 0.43 |
| 02/14 | 1,459 | 1,493 | 1,458 | 1,477 | +1.3% | 1,000 | 67億8238万 | +1.72% | 8.04 | 0.43 |
| 02/13 | 1,430 | 1,458 | 1,430 | 1,458 | +2.68% | 1,400 | 66億9513万 | +0.48% | 7.94 | 0.42 |
| 02/09 | 1,430 | 1,442 | 1,420 | 1,420 | 0% | 1,700 | 65億2064万 | -2.14% | 7.73 | 0.41 |
| 02/08 | 1,450 | 1,467 | 1,413 | 1,420 | -8.68% | 7,900 | 65億2064万 | -2.2% | 7.73 | 0.41 |
| 02/07 | 1,525 | 1,600 | 1,525 | 1,555 | +1.97% | 3,800 | 71億4056万 | +7.24% | 8.47 | 0.45 |
| 02/06 | 1,529 | 1,529 | 1,503 | 1,525 | +1.6% | 2,800 | 70億280万 | +5.68% | 8.31 | 0.44 |
| 02/05 | 1,516 | 1,527 | 1,499 | 1,501 | -0.86% | 4,100 | 68億9259万 | +4.45% | 8.18 | 0.44 |
| 02/02 | 1,492 | 1,514 | 1,485 | 1,514 | +0.93% | 1,700 | 69億5228万 | +5.8% | 8.25 | 0.44 |
| 02/01 | 1,468 | 1,500 | 1,468 | 1,500 | +0.13% | 2,700 | 68億8800万 | +5.41% | 8.17 | 0.44 |
| 01/31 | 1,444 | 1,498 | 1,444 | 1,498 | +3.31% | 13,700 | 68億7881万 | +5.72% | 8.16 | 0.44 |
| 01/30 | 1,441 | 1,450 | 1,441 | 1,450 | -1.36% | 400 | 66億5840万 | +2.84% | 7.9 | 0.42 |
| 01/29 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 1,700 | 67億5024万 | +4.63% | 8.01 | 0.43 |
| 01/26 | 1,450 | 1,466 | 1,450 | 1,460 | +0.69% | 1,200 | 67億432万 | +4.36% | 7.95 | 0.42 |
| 01/25 | 1,450 | 1,470 | 1,450 | 1,450 | 0% | 6,500 | 66億5840万 | +4.02% | 7.9 | 0.42 |
| 01/24 | 1,413 | 1,450 | 1,413 | 1,450 | +2.11% | 7,200 | 66億5840万 | +4.32% | 7.9 | 0.42 |
| 01/23 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 65億2064万 | +2.53% | 7.73 | 0.41 |
| 01/22 | 1,410 | 1,424 | 1,410 | 1,420 | +0.92% | 1,100 | 65億2064万 | +2.75% | 7.73 | 0.41 |
| 01/19 | 1,406 | 1,407 | 1,404 | 1,407 | +0.07% | 1,000 | 64億6094万 | +2.1% | 7.66 | 0.41 |
| 01/18 | 1,384 | 1,421 | 1,384 | 1,406 | -0.57% | 1,300 | 64億5635万 | +2.25% | 7.66 | 0.41 |
| 01/17 | 1,418 | 1,434 | 1,410 | 1,414 | -0.35% | 1,800 | 64億9308万 | +3.14% | 7.7 | 0.41 |
| 01/16 | 1,421 | 1,436 | 1,410 | 1,419 | 0% | 2,500 | 65億1604万 | +3.73% | 7.73 | 0.41 |
| 01/15 | 1,410 | 1,439 | 1,410 | 1,419 | +0.92% | 1,000 | 65億1604万 | +4.03% | 7.73 | 0.41 |
| 01/12 | 1,405 | 1,423 | 1,404 | 1,406 | -2.02% | 1,500 | 64億5635万 | +3.38% | 7.66 | 0.41 |
| 01/11 | 1,417 | 1,437 | 1,410 | 1,435 | +1.27% | 2,000 | 65億8952万 | +5.75% | 7.82 | 0.42 |
| 01/10 | 1,450 | 1,450 | 1,417 | 1,417 | -2.28% | 1,500 | 65億686万 | +4.81% | 7.72 | 0.41 |
| 01/09 | 1,440 | 1,450 | 1,436 | 1,450 | +0.62% | 2,000 | 66億5840万 | +7.49% | 7.9 | 0.42 |
| 01/05 | 1,441 | 1,446 | 1,426 | 1,441 | 0% | 2,900 | 66億1707万 | +7.14% | 7.85 | 0.42 |
| 01/04 | 1,375 | 1,446 | 1,375 | 1,441 | +3.67% | 2,700 | 66億1707万 | +7.54% | 7.85 | 0.42 |
| 2023 |
| 12/29 | 1,371 | 1,390 | 1,371 | 1,390 | +1.39% | 1,200 | 63億8288万 | +4.12% | 7.57 | 0.4 |
| 12/28 | 1,370 | 1,379 | 1,363 | 1,371 | +0.22% | 1,100 | 62億9563万 | +2.85% | 7.47 | 0.4 |
| 12/27 | 1,383 | 1,387 | 1,362 | 1,368 | +1.11% | 3,000 | 62億8185万 | +2.78% | 7.45 | 0.4 |
| 12/26 | 1,332 | 1,386 | 1,332 | 1,353 | +1.58% | 4,500 | 62億1297万 | +1.88% | 7.37 | 0.39 |
| 12/25 | 1,330 | 1,343 | 1,330 | 1,332 | +0.15% | 6,300 | 61億1654万 | +0.38% | 7.25 | 0.39 |
| 12/22 | 1,325 | 1,333 | 1,325 | 1,330 | -0.23% | 1,500 | 61億736万 | +0.15% | 7.24 | 0.39 |
| 12/21 | 1,327 | 1,333 | 1,326 | 1,333 | +0.53% | 700 | 61億2113万 | +0.45% | 7.26 | 0.39 |
| 12/20 | 1,335 | 1,349 | 1,324 | 1,326 | -0.15% | 3,700 | 60億8899万 | +0.08% | 7.22 | 0.39 |
| 12/19 | 1,340 | 1,349 | 1,328 | 1,328 | +0.15% | 2,800 | 60億9817万 | +0.38% | 7.23 | 0.39 |
| 12/18 | 1,330 | 1,337 | 1,326 | 1,326 | -1.04% | 1,100 | 60億8899万 | +0.23% | 7.22 | 0.39 |
| 12/15 | 1,323 | 1,340 | 1,323 | 1,340 | 0% | 1,100 | 61億5328万 | +1.36% | 7.3 | 0.39 |
| 12/14 | 1,323 | 1,345 | 1,323 | 1,340 | +0.75% | 2,100 | 61億5328万 | +1.44% | 7.3 | 0.39 |
| 12/13 | 1,323 | 1,330 | 1,323 | 1,330 | +0.61% | 300 | 61億736万 | +0.76% | 7.24 | 0.39 |
| 12/12 | 1,337 | 1,339 | 1,322 | 1,322 | -1.27% | 1,700 | 60億7062万 | +0.23% | 7.2 | 0.38 |
| 12/11 | 1,330 | 1,346 | 1,330 | 1,339 | +1.75% | 2,300 | 61億4868万 | +1.52% | 7.29 | 0.39 |
| 12/08 | 1,320 | 1,324 | 1,316 | 1,316 | -0.3% | 1,800 | 60億4307万 | -0.08% | 7.17 | 0.38 |
| 12/07 | 1,319 | 1,332 | 1,319 | 1,320 | -0.68% | 600 | 60億6144万 | +0.3% | 7.19 | 0.38 |
| 12/06 | 1,319 | 1,332 | 1,319 | 1,329 | +1.3% | 7,000 | 61億276万 | +1.06% | 7.24 | 0.39 |
| 12/05 | 1,326 | 1,326 | 1,312 | 1,312 | -1.06% | 1,400 | 60億2470万 | -0.08% | 7.15 | 0.38 |
| 12/04 | 1,325 | 1,326 | 1,313 | 1,326 | 0% | 600 | 60億8899万 | +1.07% | 7.22 | 0.39 |
| 12/01 | 1,344 | 1,344 | 1,326 | 1,326 | -0.23% | 2,300 | 60億8899万 | +1.07% | 7.22 | 0.39 |
| 11/30 | 1,350 | 1,350 | 1,329 | 1,329 | -1.19% | 700 | 61億276万 | +1.37% | 7.24 | 0.39 |
| 11/29 | 1,328 | 1,345 | 1,328 | 1,345 | +1.28% | 700 | 61億7624万 | +2.59% | 7.33 | 0.39 |
| 11/28 | 1,328 | 1,328 | 1,328 | 1,328 | 0% | 700 | 60億9817万 | +1.45% | 7.23 | 0.39 |
| 11/27 | 1,328 | 1,328 | 1,311 | 1,328 | 0% | 4,500 | 60億9817万 | +1.45% | 7.23 | 0.39 |
| 11/24 | 1,310 | 1,328 | 1,310 | 1,328 | +1.37% | 900 | 60億9817万 | +1.61% | 7.23 | 0.39 |
| 11/22 | 1,310 | 1,310 | 1,310 | 1,310 | +0.38% | 600 | 60億1552万 | +0.23% | 7.14 | 0.38 |
| 11/21 | 1,332 | 1,338 | 1,305 | 1,305 | -1.95% | 2,700 | 59億9256万 | -0.23% | 7.11 | 0.38 |
| 11/20 | 1,335 | 1,335 | 1,321 | 1,331 | -1.26% | 1,000 | 61億1195万 | +1.76% | 7.25 | 0.39 |
| 11/17 | 1,314 | 1,348 | 1,306 | 1,348 | +3.69% | 2,500 | 61億9001万 | +3.06% | 7.34 | 0.39 |
| 11/16 | 1,300 | 1,311 | 1,300 | 1,300 | +1.25% | 1,300 | 59億6960万 | -0.23% | 7.08 | 0.38 |
| 11/15 | 1,290 | 1,305 | 1,284 | 1,284 | +0.08% | 900 | 58億9612万 | -1.31% | 6.99 | 0.37 |
| 11/14 | 1,320 | 1,320 | 1,281 | 1,283 | -2.8% | 1,600 | 58億9153万 | -1.31% | 6.99 | 0.37 |
| 11/13 | 1,306 | 1,320 | 1,306 | 1,320 | +0.38% | 2,500 | 60億6144万 | +1.69% | 7.19 | 0.38 |
| 11/10 | 1,317 | 1,317 | 1,315 | 1,315 | -0.15% | 900 | 60億3848万 | +1.54% | 7.16 | 0.38 |
| 11/09 | 1,300 | 1,327 | 1,278 | 1,317 | +0.61% | 2,200 | 60億4766万 | +2.01% | 7.17 | 0.38 |
| 11/08 | 1,324 | 1,324 | 1,309 | 1,309 | -0.46% | 7,900 | 60億1092万 | +1.63% | 7.13 | 0.38 |
| 11/07 | 1,314 | 1,321 | 1,300 | 1,315 | -0.23% | 3,400 | 60億3848万 | +2.33% | 7.16 | 0.38 |
| 11/06 | 1,295 | 1,318 | 1,295 | 1,318 | +2.49% | 700 | 60億5225万 | +2.73% | 7.18 | 0.38 |
| 11/02 | 1,276 | 1,286 | 1,276 | 1,286 | -0.23% | 800 | 59億531万 | +0.39% | 7 | 0.37 |
| 11/01 | 1,276 | 1,289 | 1,276 | 1,289 | -0.08% | 700 | 59億1908万 | +0.78% | 7.02 | 0.37 |
| 10/31 | 1,280 | 1,290 | 1,280 | 1,290 | +0.78% | 700 | 59億2368万 | +1.02% | 7.03 | 0.38 |
| 10/30 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 1,100 | 58億7776万 | +0.39% | 6.97 | 0.37 |
