PER
2023/10/20～2024/03/19
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 |
| 03/19 | 1,170 | 1,185 | 1,163 | 1,185 | +1.28% | 5,500 | 97億8999万 | +4.59% | 13.21 | 1.15 |
| 03/18 | 1,170 | 1,170 | 1,162 | 1,170 | +0.09% | 3,000 | 96億6607万 | +3.63% | 13.04 | 1.13 |
| 03/15 | 1,169 | 1,170 | 1,154 | 1,169 | +0.17% | 1,400 | 96億5781万 | +3.73% | 13.03 | 1.13 |
| 03/14 | 1,172 | 1,172 | 1,157 | 1,167 | +0.69% | 1,600 | 96億4128万 | +3.83% | 13.01 | 1.13 |
| 03/13 | 1,160 | 1,172 | 1,138 | 1,159 | +0.09% | 3,800 | 95億7519万 | +3.3% | 12.92 | 1.12 |
| 03/12 | 1,144 | 1,170 | 1,144 | 1,158 | +0.78% | 5,400 | 95億6693万 | +3.3% | 12.91 | 1.12 |
| 03/11 | 1,155 | 1,155 | 1,139 | 1,149 | -0.52% | 4,200 | 94億9257万 | +2.59% | 12.81 | 1.11 |
| 03/08 | 1,159 | 1,160 | 1,140 | 1,155 | +1.32% | 3,900 | 95億4214万 | +3.22% | 12.88 | 1.12 |
| 03/07 | 1,157 | 1,160 | 1,136 | 1,140 | +0.71% | 6,500 | 94億1822万 | +1.88% | 12.71 | 1.11 |
| 03/06 | 1,131 | 1,154 | 1,126 | 1,132 | +0.09% | 19,700 | 93億5213万 | +1.25% | 12.62 | 1.1 |
| 03/05 | 1,122 | 1,139 | 1,122 | 1,131 | +0.8% | 2,000 | 93億4386万 | +1.07% | 12.61 | 1.1 |
| 03/04 | 1,147 | 1,147 | 1,120 | 1,122 | -1.41% | 4,600 | 92億6951万 | +0.27% | 12.51 | 1.09 |
| 03/01 | 1,150 | 1,150 | 1,136 | 1,138 | -0.61% | 3,100 | 94億170万 | +1.7% | 12.69 | 1.1 |
| 02/29 | 1,112 | 1,145 | 1,112 | 1,145 | +2.88% | 4,800 | 94億5953万 | +2.42% | 12.77 | 1.11 |
| 02/28 | 1,124 | 1,132 | 1,110 | 1,113 | -1.07% | 4,200 | 91億9516万 | -0.45% | 12.41 | 1.08 |
| 02/27 | 1,134 | 1,135 | 1,117 | 1,125 | -0.97% | 6,000 | 92億9430万 | +0.63% | 12.54 | 1.09 |
| 02/26 | 1,119 | 1,147 | 1,113 | 1,136 | +2.71% | 9,000 | 93億8517万 | +1.61% | 12.67 | 1.1 |
| 02/22 | 1,120 | 1,130 | 1,106 | 1,106 | -0.09% | 6,900 | 91億3732万 | -1.07% | 12.33 | 1.07 |
| 02/21 | 1,106 | 1,114 | 1,102 | 1,107 | -0.72% | 1,300 | 91億4559万 | -0.98% | 12.34 | 1.07 |
| 02/20 | 1,107 | 1,119 | 1,107 | 1,115 | +0.72% | 1,300 | 92億1168万 | -0.27% | 12.43 | 1.08 |
| 02/19 | 1,095 | 1,109 | 1,095 | 1,107 | +1% | 1,800 | 91億4559万 | -1.07% | 12.34 | 1.07 |
| 02/16 | 1,091 | 1,096 | 1,090 | 1,096 | +1.29% | 1,400 | 90億5471万 | -2.23% | 12.22 | 1.06 |
| 02/15 | 1,101 | 1,102 | 1,080 | 1,082 | -1.64% | 7,200 | 89億3905万 | -3.65% | 12.06 | 1.05 |
| 02/14 | 1,105 | 1,111 | 1,100 | 1,100 | -0.81% | 4,600 | 90億8776万 | -2.22% | 12.26 | 1.07 |
| 02/13 | 1,106 | 1,118 | 1,103 | 1,109 | +0.91% | 6,700 | 91億6211万 | -1.51% | 12.36 | 1.08 |
| 02/09 | 1,104 | 1,106 | 1,099 | 1,099 | -1.26% | 13,000 | 90億7949万 | -2.4% | 12.25 | 1.07 |
| 02/08 | 1,104 | 1,113 | 1,104 | 1,113 | +0.72% | 3,900 | 91億9516万 | -1.15% | 12.41 | 1.08 |
| 02/07 | 1,119 | 1,119 | 1,105 | 1,105 | -1.25% | 6,500 | 91億2906万 | -1.69% | 12.32 | 1.07 |
| 02/06 | 1,122 | 1,129 | 1,119 | 1,119 | -0.18% | 1,600 | 92億4473万 | -0.36% | 12.48 | 1.09 |
| 02/05 | 1,130 | 1,134 | 1,120 | 1,121 | -1.15% | 5,200 | 92億6125万 | 0% | 12.5 | 1.09 |
| 02/02 | 1,126 | 1,134 | 1,111 | 1,134 | +0.27% | 3,800 | 93億6865万 | +1.34% | 12.64 | 1.1 |
| 02/01 | 1,154 | 1,154 | 1,079 | 1,131 | -1.57% | 14,500 | 93億4386万 | +1.25% | 12.61 | 1.1 |
| 01/31 | 1,127 | 1,199 | 1,118 | 1,149 | +2.41% | 16,900 | 94億9257万 | +3.14% | 12.81 | 1.11 |
| 01/30 | 1,151 | 1,156 | 1,122 | 1,122 | -2.6% | 29,600 | 92億6951万 | +0.99% | 12.51 | 1.09 |
| 01/29 | 1,128 | 1,163 | 1,128 | 1,152 | +2.22% | 12,300 | 95億1736万 | +3.78% | 12.84 | 1.12 |
| 01/26 | 1,120 | 1,135 | 1,120 | 1,127 | +0.36% | 5,500 | 93億1082万 | +1.81% | 12.57 | 1.09 |
| 01/25 | 1,127 | 1,129 | 1,120 | 1,123 | -0.27% | 7,300 | 92億7777万 | +1.63% | 12.52 | 1.09 |
| 01/24 | 1,124 | 1,140 | 1,124 | 1,126 | +0.27% | 8,800 | 93億256万 | +2.09% | 12.55 | 1.09 |
| 01/23 | 1,133 | 1,133 | 1,123 | 1,123 | -0.62% | 2,600 | 92億7777万 | +2% | 12.52 | 1.09 |
| 01/22 | 1,121 | 1,136 | 1,121 | 1,130 | +0.8% | 3,000 | 93億3560万 | +2.82% | 12.6 | 1.1 |
| 01/19 | 1,130 | 1,138 | 1,120 | 1,121 | -0.53% | 5,700 | 92億6125万 | +2.28% | 12.5 | 1.09 |
| 01/18 | 1,112 | 1,136 | 1,112 | 1,127 | +1.26% | 3,700 | 93億1082万 | +2.92% | 12.57 | 1.09 |
| 01/17 | 1,116 | 1,134 | 1,113 | 1,113 | -0.27% | 7,400 | 91億9516万 | +2.02% | 12.41 | 1.08 |
| 01/16 | 1,132 | 1,133 | 1,116 | 1,116 | -1.76% | 6,200 | 92億1994万 | +2.48% | 12.44 | 1.08 |
| 01/15 | 1,138 | 1,138 | 1,122 | 1,136 | -0.26% | 4,900 | 93億8517万 | +4.51% | 12.67 | 1.1 |
| 01/12 | 1,159 | 1,161 | 1,133 | 1,139 | -1.73% | 8,100 | 94億996万 | +5.17% | 12.7 | 1.1 |
| 01/11 | 1,125 | 1,160 | 1,125 | 1,159 | +3.39% | 11,600 | 95億7519万 | +7.31% | 12.92 | 1.12 |
| 01/10 | 1,124 | 1,134 | 1,116 | 1,121 | -0.18% | 5,800 | 92億6125万 | +4.18% | 12.5 | 1.09 |
| 01/09 | 1,109 | 1,123 | 1,109 | 1,123 | +1.26% | 3,200 | 92億7777万 | +4.66% | 12.52 | 1.09 |
| 01/05 | 1,110 | 1,112 | 1,101 | 1,109 | +0.82% | 5,000 | 91億6211万 | +3.55% | 12.36 | 1.08 |
| 01/04 | 1,080 | 1,104 | 1,070 | 1,100 | +1.48% | 10,200 | 90億8776万 | +2.9% | 12.26 | 1.07 |
| 2023 |
| 12/29 | 1,075 | 1,084 | 1,067 | 1,084 | +1.03% | 3,100 | 89億5557万 | +1.59% | 12.09 | 1.07 |
| 12/28 | 1,069 | 1,073 | 1,063 | 1,073 | +1.04% | 2,300 | 88億6469万 | +0.75% | 11.96 | 1.06 |
| 12/27 | 1,080 | 1,084 | 1,062 | 1,062 | -1.3% | 8,700 | 87億7381万 | -0.28% | 11.84 | 1.05 |
| 12/26 | 1,067 | 1,076 | 1,062 | 1,076 | +0.47% | 9,500 | 88億8948万 | +1.13% | 12 | 1.07 |
| 12/25 | 1,075 | 1,075 | 1,069 | 1,071 | -0.19% | 1,900 | 88億4817万 | +0.56% | 11.94 | 1.06 |
| 12/22 | 1,080 | 1,080 | 1,072 | 1,073 | -0.65% | 2,000 | 88億6469万 | +0.75% | 11.96 | 1.06 |
| 12/21 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 2,900 | 89億2252万 | +1.41% | 12.04 | 1.07 |
| 12/20 | 1,080 | 1,080 | 1,075 | 1,080 | 0% | 2,000 | 89億2252万 | +1.41% | 12.04 | 1.07 |
| 12/19 | 1,079 | 1,080 | 1,079 | 1,080 | +0.09% | 600 | 89億2252万 | +1.41% | 12.04 | 1.07 |
| 12/18 | 1,072 | 1,079 | 1,067 | 1,079 | +1.31% | 1,500 | 89億1426万 | +1.41% | 12.03 | 1.07 |
| 12/15 | 1,080 | 1,080 | 1,065 | 1,065 | -0.84% | 900 | 87億9860万 | +0.19% | 11.87 | 1.05 |
| 12/14 | 1,077 | 1,079 | 1,071 | 1,074 | -0.28% | 1,900 | 88億7295万 | +1.03% | 11.97 | 1.06 |
| 12/13 | 1,069 | 1,088 | 1,069 | 1,077 | +0.28% | 2,600 | 88億9774万 | +1.41% | 12.01 | 1.07 |
| 12/12 | 1,084 | 1,085 | 1,074 | 1,074 | +0.09% | 6,900 | 88億7295万 | +1.23% | 11.97 | 1.06 |
| 12/11 | 1,066 | 1,077 | 1,062 | 1,073 | +2.19% | 5,600 | 88億6469万 | +1.13% | 11.96 | 1.06 |
| 12/08 | 1,050 | 1,060 | 1,050 | 1,050 | 0% | 2,600 | 86億7468万 | -0.94% | 11.71 | 1.04 |
| 12/07 | 1,062 | 1,070 | 1,050 | 1,050 | -0.85% | 4,900 | 86億7468万 | -1.04% | 11.71 | 1.04 |
| 12/06 | 1,052 | 1,059 | 1,052 | 1,059 | +1.34% | 900 | 87億4903万 | -0.19% | 11.81 | 1.05 |
| 12/05 | 1,051 | 1,057 | 1,045 | 1,045 | -0.57% | 2,400 | 86億3337万 | -1.32% | 11.65 | 1.03 |
| 12/04 | 1,040 | 1,068 | 1,040 | 1,051 | -1.13% | 12,400 | 86億8294万 | -0.76% | 11.72 | 1.04 |
| 12/01 | 1,075 | 1,075 | 1,061 | 1,063 | -0.09% | 4,800 | 87億8208万 | +0.47% | 11.85 | 1.05 |
| 11/30 | 1,060 | 1,066 | 1,052 | 1,064 | +0.38% | 1,900 | 87億9034万 | +0.57% | 11.86 | 1.05 |
| 11/29 | 1,051 | 1,063 | 1,049 | 1,060 | +0.95% | 2,700 | 87億5729万 | +0.28% | 11.82 | 1.05 |
| 11/28 | 1,051 | 1,052 | 1,050 | 1,050 | -0.38% | 1,300 | 86億7468万 | -0.57% | 11.71 | 1.04 |
| 11/27 | 1,052 | 1,060 | 1,052 | 1,054 | +0.19% | 1,700 | 87億772万 | -0.19% | 11.75 | 1.04 |
| 11/24 | 1,065 | 1,065 | 1,049 | 1,052 | -0.19% | 2,300 | 86億9120万 | -0.28% | 11.73 | 1.04 |
| 11/22 | 1,053 | 1,059 | 1,050 | 1,054 | -0.19% | 3,700 | 87億772万 | -0.09% | 11.75 | 1.04 |
| 11/21 | 1,085 | 1,085 | 1,055 | 1,056 | -2.49% | 5,400 | 87億2424万 | +0.28% | 11.77 | 1.05 |
| 11/20 | 1,081 | 1,090 | 1,081 | 1,083 | +0.19% | 2,300 | 89億4731万 | +2.95% | 12.07 | 1.07 |
| 11/17 | 1,077 | 1,090 | 1,075 | 1,081 | -0.18% | 2,500 | 89億3078万 | +2.85% | 12.05 | 1.07 |
| 11/16 | 1,080 | 1,083 | 1,064 | 1,083 | +0.65% | 5,600 | 89億4731万 | +3.24% | 12.07 | 1.07 |
| 11/15 | 1,060 | 1,077 | 1,053 | 1,076 | +1.51% | 6,400 | 88億8948万 | +2.67% | 12 | 1.07 |
| 11/14 | 1,067 | 1,067 | 1,059 | 1,060 | +0.28% | 800 | 87億5729万 | +1.24% | 11.82 | 1.05 |
| 11/13 | 1,068 | 1,069 | 1,052 | 1,057 | -0.09% | 2,600 | 87億3251万 | +0.96% | 11.78 | 1.05 |
| 11/10 | 1,067 | 1,067 | 1,055 | 1,058 | -1.03% | 1,900 | 87億4077万 | +1.05% | 11.8 | 1.05 |
| 11/09 | 1,064 | 1,069 | 1,061 | 1,069 | +1.62% | 1,800 | 88億3165万 | +2.2% | 11.92 | 1.06 |
| 11/08 | 1,060 | 1,060 | 1,047 | 1,052 | -0.38% | 1,200 | 86億9120万 | +0.77% | 11.73 | 1.04 |
| 11/07 | 1,053 | 1,066 | 1,053 | 1,056 | -0.94% | 1,400 | 87億2424万 | +1.15% | 11.77 | 1.05 |
| 11/06 | 1,063 | 1,070 | 1,056 | 1,066 | +0.28% | 3,700 | 88億686万 | +2.21% | 11.89 | 1.06 |
| 11/02 | 1,056 | 1,084 | 1,054 | 1,063 | +0.66% | 11,100 | 87億8208万 | +1.92% | 11.85 | 1.05 |
| 11/01 | 1,058 | 1,068 | 1,056 | 1,056 | +0.86% | 6,000 | 87億2424万 | +1.15% | 11.77 | 1.05 |
| 10/31 | 1,038 | 1,128 | 1,025 | 1,047 | +3.05% | 40,700 | 86億4989万 | +0.19% | 11.67 | 1.04 |
| 10/30 | 1,045 | 1,067 | 1,016 | 1,016 | -3.7% | 36,800 | 83億9378万 | -2.78% | 11.33 | 1.01 |
| 10/27 | 1,031 | 1,055 | 1,031 | 1,055 | +2.33% | 3,400 | 87億1598万 | +0.67% | 11.76 | 1.04 |
| 10/26 | 1,039 | 1,053 | 1,031 | 1,031 | -1.15% | 5,900 | 85億1770万 | -1.62% | 11.49 | 1.02 |
| 10/25 | 1,045 | 1,067 | 1,043 | 1,043 | 0% | 3,000 | 86億1684万 | -0.57% | 11.63 | 1.03 |
| 10/24 | 1,040 | 1,051 | 1,022 | 1,043 | +0.77% | 7,600 | 86億1684万 | -0.76% | 11.63 | 1.03 |
| 10/23 | 1,042 | 1,049 | 1,035 | 1,035 | -1.05% | 4,200 | 85億5075万 | -1.71% | 11.54 | 1.02 |
| 10/20 | 1,036 | 1,050 | 1,029 | 1,046 | +0.97% | 2,800 | 86億4163万 | -0.95% | 11.66 | 1.04 |
