PER
2023/09/11～2024/02/07
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 |
| 02/07 | 8,970 | 9,380 | 8,910 | 9,100 | -1.19% | 83,900 | 741億484万 | +8.36% | 45.14 | 3.42 |
| 02/06 | 9,000 | 9,220 | 8,970 | 9,210 | +6.72% | 129,600 | 750億62万 | +10.1% | 45.69 | 3.47 |
| 02/05 | 8,840 | 8,970 | 8,530 | 8,630 | -2.04% | 51,500 | 702億7745万 | +3.65% | 42.81 | 3.25 |
| 02/02 | 8,720 | 8,960 | 8,680 | 8,810 | +1.73% | 54,900 | 717億4326万 | +6.09% | 43.7 | 3.31 |
| 02/01 | 8,670 | 8,780 | 8,610 | 8,660 | -0.46% | 27,200 | 705億2175万 | +4.69% | 42.96 | 3.26 |
| 01/31 | 8,960 | 8,960 | 8,580 | 8,700 | -1.25% | 77,100 | 708億4749万 | +5.42% | 43.16 | 3.27 |
| 01/30 | 8,750 | 8,950 | 8,740 | 8,810 | +0.92% | 70,600 | 717億4326万 | +7.07% | 43.7 | 3.31 |
| 01/29 | 8,570 | 8,800 | 8,570 | 8,730 | +0.92% | 88,000 | 710億9179万 | +6.62% | 43.31 | 3.28 |
| 01/26 | 8,760 | 8,900 | 8,650 | 8,650 | -2.92% | 85,700 | 704億4032万 | +6.17% | 42.91 | 3.25 |
| 01/25 | 8,670 | 9,040 | 8,630 | 8,910 | +6.32% | 260,800 | 725億5760万 | +9.96% | 44.2 | 3.35 |
| 01/24 | 8,120 | 8,390 | 8,080 | 8,380 | +0.84% | 86,900 | 682億4160万 | +4.15% | 41.57 | 3.15 |
| 01/23 | 8,850 | 8,850 | 8,300 | 8,310 | -6.63% | 152,100 | 676億7157万 | +3.93% | 41.22 | 3.13 |
| 01/22 | 8,300 | 8,900 | 8,240 | 8,900 | +10.42% | 303,000 | 724億7617万 | +11.82% | 44.15 | 3.35 |
| 01/19 | 7,400 | 8,130 | 7,400 | 8,060 | +9.07% | 232,800 | 656億3572万 | +2.15% | 39.98 | 3.03 |
| 01/18 | 7,420 | 7,500 | 7,330 | 7,390 | -1.2% | 68,200 | 601億7965万 | -5.86% | 36.66 | 2.78 |
| 01/17 | 7,680 | 7,750 | 7,480 | 7,480 | -2.98% | 91,500 | 609億1255万 | -4.48% | 37.1 | 2.81 |
| 01/16 | 7,840 | 7,920 | 7,710 | 7,710 | -1.66% | 73,600 | 627億8553万 | -1.39% | 38.25 | 2.9 |
| 01/15 | 7,980 | 8,010 | 7,820 | 7,840 | -3.09% | 97,800 | 638億4417万 | +0.5% | 38.89 | 2.95 |
| 01/12 | 8,220 | 8,260 | 7,980 | 8,090 | -2.53% | 113,300 | 658億8002万 | +4% | 40.13 | 3.04 |
| 01/11 | 8,470 | 8,470 | 8,210 | 8,300 | -1.54% | 57,800 | 675億9013万 | +7.01% | 41.17 | 3.12 |
| 01/10 | 8,230 | 8,440 | 8,180 | 8,430 | +2.18% | 64,400 | 686億4877万 | +9.23% | 41.82 | 3.17 |
| 01/09 | 8,140 | 8,320 | 8,060 | 8,250 | +3.25% | 55,200 | 671億8296万 | +7.86% | 40.92 | 3.1 |
| 01/05 | 8,140 | 8,400 | 7,960 | 7,990 | -3.5% | 77,000 | 650億6568万 | +5.38% | 39.63 | 3.01 |
| 01/04 | 8,190 | 8,290 | 8,040 | 8,280 | -0.72% | 65,100 | 674億2726万 | +9.93% | 41.07 | 3.12 |
| 2023 |
| 12/29 | 8,160 | 8,380 | 8,090 | 8,340 | +0.97% | 64,100 | 679億1587万 | +11.48% | 41.37 | 3.14 |
| 12/28 | 8,340 | 8,340 | 8,050 | 8,260 | +0.36% | 52,100 | 672億6440万 | +11.2% | 40.97 | 3.11 |
| 12/27 | 8,190 | 8,230 | 8,020 | 8,230 | +1.73% | 78,200 | 670億2009万 | +11.5% | 40.83 | 3.1 |
| 12/26 | 8,020 | 8,180 | 8,020 | 8,090 | +0.87% | 47,500 | 658億8002万 | +10.19% | 40.13 | 3.04 |
| 12/25 | 8,330 | 8,500 | 7,960 | 8,020 | -1.96% | 104,800 | 653億998万 | +9.92% | 39.78 | 3.02 |
| 12/22 | 8,230 | 8,450 | 8,130 | 8,180 | +1.24% | 139,000 | 666億1293万 | +12.77% | 40.58 | 3.08 |
| 12/21 | 7,900 | 8,090 | 7,820 | 8,080 | +3.59% | 171,800 | 657億9859万 | +12.22% | 40.08 | 3.04 |
| 12/20 | 7,730 | 7,850 | 7,650 | 7,800 | +1.17% | 63,200 | 635億1844万 | +9.05% | 38.69 | 2.93 |
| 12/19 | 7,580 | 7,760 | 7,520 | 7,710 | +2.25% | 70,500 | 627億8553万 | +8.32% | 38.25 | 2.9 |
| 12/18 | 7,590 | 7,610 | 7,430 | 7,540 | +0.8% | 60,000 | 614億116万 | +6.44% | 37.4 | 2.84 |
| 12/15 | 7,220 | 7,560 | 7,220 | 7,480 | +4.62% | 103,300 | 609億1255万 | +6.01% | 37.1 | 2.81 |
| 12/14 | 7,490 | 7,490 | 7,140 | 7,150 | -2.99% | 48,400 | 582億2523万 | +1.78% | 35.47 | 2.69 |
| 12/13 | 7,320 | 7,440 | 7,210 | 7,370 | +2.5% | 53,300 | 600億1678万 | +5.27% | 36.56 | 2.77 |
| 12/12 | 7,230 | 7,290 | 7,160 | 7,190 | +1.99% | 41,100 | 585億5097万 | +3.17% | 35.67 | 2.71 |
| 12/11 | 6,950 | 7,180 | 6,950 | 7,050 | +2.03% | 27,900 | 574億1089万 | +1.56% | 34.97 | 2.65 |
| 12/08 | 7,160 | 7,210 | 6,900 | 6,910 | -3.89% | 38,700 | 562億7082万 | -0.09% | 34.28 | 2.6 |
| 12/07 | 7,190 | 7,260 | 7,040 | 7,190 | -0.96% | 61,100 | 585億5097万 | +4.37% | 35.67 | 2.71 |
| 12/06 | 7,240 | 7,410 | 7,220 | 7,260 | -0.41% | 52,200 | 591億2101万 | +5.99% | 36.01 | 2.73 |
| 12/05 | 7,480 | 7,690 | 7,240 | 7,290 | -2.8% | 99,700 | 593億6531万 | +7.17% | 36.16 | 2.74 |
| 12/04 | 7,430 | 7,600 | 7,250 | 7,500 | +1.76% | 114,000 | 610億7542万 | +11.03% | 37.2 | 2.82 |
| 12/01 | 6,950 | 7,380 | 6,750 | 7,370 | +10% | 201,400 | 600億1678万 | +10% | 36.56 | 2.77 |
| 11/30 | 6,630 | 6,760 | 6,580 | 6,700 | +2.13% | 43,800 | 545億6071万 | +0.63% | 33.24 | 2.52 |
| 11/29 | 6,750 | 6,810 | 6,550 | 6,560 | -2.96% | 65,000 | 534億2063万 | -1.26% | 32.54 | 2.47 |
| 11/28 | 6,930 | 6,970 | 6,730 | 6,760 | -3.29% | 35,400 | 550億4931万 | +1.93% | 33.53 | 2.54 |
| 11/27 | 7,030 | 7,070 | 6,950 | 6,990 | -0.57% | 24,800 | 569億2229万 | +5.51% | 34.67 | 2.63 |
| 11/24 | 7,160 | 7,210 | 7,030 | 7,030 | -0.57% | 41,200 | 572億4803万 | +6.32% | 34.87 | 2.64 |
| 11/22 | 7,130 | 7,130 | 6,990 | 7,070 | -2.48% | 54,200 | 575億7376万 | +7.01% | 35.07 | 2.66 |
| 11/21 | 7,040 | 7,280 | 6,990 | 7,250 | +4.17% | 81,600 | 590億3957万 | +10.05% | 35.96 | 2.73 |
| 11/20 | 6,980 | 7,040 | 6,950 | 6,960 | +0.14% | 34,000 | 566億7799万 | +6.13% | 34.53 | 2.62 |
| 11/17 | 6,880 | 6,990 | 6,840 | 6,950 | +1.46% | 44,100 | 565億9656万 | +6.07% | 34.48 | 2.61 |
| 11/16 | 6,990 | 6,990 | 6,810 | 6,850 | -0.72% | 42,800 | 557億8222万 | +4.55% | 33.98 | 2.58 |
| 11/15 | 7,040 | 7,100 | 6,860 | 6,900 | -0.43% | 52,000 | 561億8939万 | +5.6% | 34.23 | 2.6 |
| 11/14 | 6,830 | 7,010 | 6,760 | 6,930 | +1.17% | 61,000 | 564億3369万 | +6.34% | 34.38 | 2.61 |
| 11/13 | 7,000 | 7,280 | 6,840 | 6,850 | +0.29% | 147,200 | 557億8222万 | +5.5% | 33.98 | 2.58 |
| 11/10 | 6,710 | 6,910 | 6,570 | 6,830 | +1.79% | 94,100 | 556億1935万 | +5.5% | 33.88 | 2.57 |
| 11/09 | 6,560 | 6,770 | 6,560 | 6,710 | +2.29% | 55,800 | 546億4214万 | +4.05% | 33.29 | 2.52 |
| 11/08 | 6,610 | 6,710 | 6,480 | 6,560 | 0% | 34,700 | 534億2063万 | +1.97% | 32.54 | 2.47 |
| 11/07 | 6,500 | 6,650 | 6,480 | 6,560 | +0.46% | 37,100 | 534億2063万 | +1.96% | 32.54 | 2.47 |
| 11/06 | 6,430 | 6,560 | 6,430 | 6,530 | +2.19% | 41,800 | 531億7633万 | +1.38% | 32.39 | 2.46 |
| 11/02 | 6,390 | 6,470 | 6,300 | 6,390 | +2.57% | 30,900 | 520億3626万 | -0.91% | 31.7 | 2.4 |
| 11/01 | 6,320 | 6,340 | 6,110 | 6,230 | +0.16% | 31,100 | 507億3331万 | -3.5% | 30.9 | 2.34 |
| 10/31 | 6,060 | 6,260 | 5,930 | 6,220 | +2.64% | 47,100 | 506億5188万 | -3.89% | 30.85 | 2.34 |
| 10/30 | 6,070 | 6,150 | 6,040 | 6,060 | -0.98% | 24,900 | 493億4894万 | -6.65% | 30.06 | 2.28 |
| 10/27 | 6,170 | 6,200 | 6,110 | 6,120 | +0.16% | 30,100 | 498億3754万 | -5.99% | 30.36 | 2.3 |
| 10/26 | 6,270 | 6,270 | 6,080 | 6,110 | -3.32% | 59,300 | 497億5611万 | -6.47% | 30.31 | 2.3 |
| 10/25 | 6,430 | 6,470 | 6,300 | 6,320 | -0.47% | 32,500 | 514億6622万 | -3.63% | 31.35 | 2.38 |
| 10/24 | 6,350 | 6,420 | 6,040 | 6,350 | +1.11% | 58,100 | 517億1052万 | -3.41% | 31.5 | 2.39 |
| 10/23 | 6,520 | 6,520 | 6,160 | 6,280 | -4.56% | 88,100 | 511億4048万 | -4.79% | 31.15 | 2.36 |
| 10/20 | 6,590 | 6,610 | 6,450 | 6,580 | -1.35% | 35,400 | 535億8350万 | -0.72% | 32.64 | 2.48 |
| 10/19 | 6,730 | 6,740 | 6,600 | 6,670 | -3.19% | 33,000 | 543億1641万 | +0.38% | 33.09 | 2.51 |
| 10/18 | 6,710 | 6,910 | 6,550 | 6,890 | +4.24% | 61,600 | 561億795万 | +3.45% | 34.18 | 2.59 |
| 10/17 | 6,590 | 6,820 | 6,570 | 6,610 | +1.85% | 38,900 | 538億2780万 | -0.83% | 32.79 | 2.49 |
| 10/16 | 6,750 | 6,790 | 6,480 | 6,490 | -4.84% | 61,900 | 528億5060万 | -2.96% | 32.19 | 2.44 |
| 10/13 | 7,000 | 7,080 | 6,820 | 6,820 | -1.59% | 103,800 | 555億3791万 | +1.52% | 33.83 | 2.57 |
| 10/12 | 6,560 | 6,960 | 6,500 | 6,930 | +8.11% | 103,400 | 564億3369万 | +2.8% | 34.38 | 2.61 |
| 10/11 | 6,470 | 6,510 | 6,360 | 6,410 | -0.93% | 22,000 | 521億9912万 | -5.22% | 31.8 | 2.41 |
| 10/10 | 6,420 | 6,480 | 6,410 | 6,470 | +2.05% | 26,600 | 526億8773万 | -4.82% | 32.09 | 2.43 |
| 10/06 | 6,350 | 6,400 | 6,210 | 6,340 | -0.31% | 27,200 | 516億2909万 | -7.23% | 31.45 | 2.39 |
| 10/05 | 6,350 | 6,400 | 6,280 | 6,360 | +2.25% | 32,700 | 517億9196万 | -7.52% | 31.55 | 2.39 |
| 10/04 | 6,160 | 6,320 | 6,100 | 6,220 | -1.43% | 68,400 | 506億5188万 | -10.14% | 30.85 | 2.34 |
| 10/03 | 6,560 | 6,640 | 6,280 | 6,310 | -4.1% | 78,600 | 513億8479万 | -9.5% | 31.3 | 2.37 |
| 10/02 | 6,710 | 6,750 | 6,570 | 6,580 | -2.37% | 77,600 | 535億8350万 | -6.29% | 32.64 | 2.48 |
| 09/29 | 6,800 | 6,950 | 6,690 | 6,740 | +0.3% | 63,300 | 548億8644万 | -4.51% | 33.43 | 2.62 |
| 09/28 | 6,540 | 6,770 | 6,540 | 6,720 | +2.44% | 42,300 | 547億2358万 | -5.33% | 33.33 | 2.61 |
| 09/27 | 6,570 | 6,670 | 6,520 | 6,560 | -1.35% | 32,500 | 534億2063万 | -8.1% | 32.54 | 2.55 |
| 09/26 | 6,700 | 6,710 | 6,560 | 6,650 | -0.75% | 35,100 | 541億5354万 | -7.39% | 32.99 | 2.58 |
| 09/25 | 6,610 | 6,700 | 6,530 | 6,700 | +2.6% | 23,700 | 545億6071万 | -7.15% | 33.24 | 2.6 |
| 09/22 | 6,590 | 6,630 | 6,510 | 6,530 | -2.25% | 34,500 | 531億7633万 | -10.12% | 32.39 | 2.53 |
| 09/21 | 6,700 | 6,750 | 6,610 | 6,680 | -0.89% | 34,800 | 543億9784万 | -8.79% | 33.14 | 2.59 |
| 09/20 | 6,620 | 6,810 | 6,570 | 6,740 | +0.3% | 65,100 | 548億8644万 | -8.51% | 33.43 | 2.62 |
| 09/19 | 6,900 | 6,900 | 6,690 | 6,720 | -2.75% | 80,300 | 547億2358万 | -9.24% | 33.33 | 2.61 |
| 09/15 | 7,080 | 7,090 | 6,900 | 6,910 | -2.4% | 60,500 | 562億7082万 | -6.95% | 34.28 | 2.68 |
| 09/14 | 7,030 | 7,130 | 7,010 | 7,080 | +1.14% | 29,700 | 576億5520万 | -5.04% | 35.12 | 2.75 |
| 09/13 | 7,070 | 7,080 | 7,000 | 7,000 | -0.57% | 14,600 | 570億373万 | -6.37% | 34.72 | 2.72 |
| 09/12 | 6,940 | 7,080 | 6,930 | 7,040 | +0.28% | 38,200 | 573億2946万 | -6.17% | 34.92 | 2.73 |
| 09/11 | 7,160 | 7,160 | 6,960 | 7,020 | -2.23% | 97,000 | 571億6659万 | -6.95% | 34.82 | 2.72 |
