PER
2023/08/22～2024/01/18
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 |
| 01/18 | 1,217 | 1,242 | 1,188 | 1,207 | -1.71% | 63,900 | 178億1894万 | -12.66% | 46.19 | 2.95 |
| 01/17 | 1,266 | 1,271 | 1,226 | 1,228 | -4.14% | 75,400 | 181億2896万 | -11.34% | 46.99 | 3.01 |
| 01/16 | 1,327 | 1,333 | 1,281 | 1,281 | -1.23% | 54,800 | 189億1140万 | -7.71% | 49.02 | 3.14 |
| 01/15 | 1,308 | 1,333 | 1,288 | 1,297 | -1.97% | 72,300 | 191億4761万 | -6.56% | 49.64 | 3.17 |
| 01/12 | 1,321 | 1,360 | 1,226 | 1,323 | +4.92% | 273,100 | 195億3144万 | -4.68% | 50.63 | 3.24 |
| 01/11 | 1,295 | 1,304 | 1,261 | 1,261 | -2.7% | 106,800 | 186億1614万 | -9.22% | 48.26 | 3.09 |
| 01/10 | 1,328 | 1,328 | 1,290 | 1,296 | -0.54% | 48,300 | 191億3284万 | -6.83% | 49.6 | 3.17 |
| 01/09 | 1,309 | 1,348 | 1,290 | 1,303 | -0.46% | 68,100 | 192億3618万 | -6.53% | 49.86 | 3.19 |
| 01/05 | 1,350 | 1,350 | 1,307 | 1,309 | -4.31% | 89,100 | 193億2476万 | -5.69% | 50.09 | 3.2 |
| 01/04 | 1,381 | 1,385 | 1,351 | 1,368 | -1.65% | 82,900 | 201億9578万 | -0.94% | 52.35 | 3.35 |
| 2023 |
| 12/29 | 1,351 | 1,404 | 1,351 | 1,391 | +1.46% | 56,800 | 205億3533万 | +1.53% | 53.23 | 3.4 |
| 12/28 | 1,295 | 1,392 | 1,271 | 1,371 | +5.79% | 98,100 | 202億4007万 | +0.96% | 52.47 | 3.36 |
| 12/27 | 1,300 | 1,328 | 1,281 | 1,296 | -0.54% | 115,600 | 191億3284万 | -3.71% | 49.6 | 3.17 |
| 12/26 | 1,343 | 1,375 | 1,301 | 1,303 | -3.91% | 88,900 | 192億3618万 | -2.69% | 49.86 | 3.19 |
| 12/25 | 1,399 | 1,400 | 1,325 | 1,356 | -1.38% | 123,500 | 200億1862万 | +1.8% | 51.89 | 3.32 |
| 12/22 | 1,410 | 1,422 | 1,326 | 1,375 | -2.48% | 155,700 | 202億9912万 | +4.09% | 52.62 | 3.37 |
| 12/21 | 1,410 | 1,457 | 1,394 | 1,410 | -2.02% | 59,900 | 208億1583万 | +7.63% | 53.96 | 3.45 |
| 12/20 | 1,534 | 1,568 | 1,390 | 1,439 | -6.38% | 226,000 | 212億4395万 | +10.95% | 55.07 | 3.52 |
| 12/19 | 1,535 | 1,559 | 1,506 | 1,537 | +0.13% | 67,800 | 226億9073万 | +19.8% | 58.82 | 3.76 |
| 12/18 | 1,642 | 1,665 | 1,482 | 1,535 | -6.52% | 186,400 | 226億6120万 | +21.34% | 58.74 | 3.76 |
| 12/15 | 1,620 | 1,725 | 1,588 | 1,642 | +2.63% | 304,400 | 242億4084万 | +31.47% | 62.84 | 4.02 |
| 12/14 | 1,525 | 1,682 | 1,520 | 1,600 | +4.37% | 433,700 | 236億2080万 | +30.19% | 61.23 | 3.92 |
| 12/13 | 1,409 | 1,547 | 1,405 | 1,533 | +6.53% | 187,300 | 226億3167万 | +26.59% | 58.67 | 3.75 |
| 12/12 | 1,478 | 1,483 | 1,403 | 1,439 | -0.96% | 186,300 | 212億4395万 | +20.32% | 55.07 | 3.52 |
| 12/11 | 1,318 | 1,470 | 1,316 | 1,453 | +13.07% | 298,200 | 214億5063万 | +22.2% | 55.61 | 3.56 |
| 12/08 | 1,288 | 1,295 | 1,266 | 1,285 | -0.31% | 38,200 | 189億7045万 | +8.9% | 49.18 | 3.14 |
| 12/07 | 1,330 | 1,330 | 1,268 | 1,289 | +0.31% | 68,900 | 190億2950万 | +9.61% | 49.33 | 3.15 |
| 12/06 | 1,309 | 1,315 | 1,265 | 1,285 | -1.83% | 58,300 | 189億7045万 | +9.55% | 49.18 | 3.14 |
| 12/05 | 1,301 | 1,333 | 1,291 | 1,309 | -2.02% | 69,500 | 193億2476万 | +11.98% | 50.09 | 3.2 |
| 12/04 | 1,363 | 1,364 | 1,269 | 1,336 | +2.53% | 185,600 | 197億2336万 | +14.78% | 51.13 | 3.27 |
| 12/01 | 1,245 | 1,340 | 1,212 | 1,303 | -5.72% | 349,600 | 192億3618万 | +12.72% | 49.86 | 3.19 |
| 11/30 | 1,166 | 1,382 | 1,133 | 1,382 | +18.52% | 141,100 | 204億246万 | +20.17% | 52.89 | 3.52 |
| 11/29 | 1,102 | 1,181 | 1,102 | 1,166 | +4.86% | 143,500 | 172億1365万 | +2.1% | 44.62 | 2.97 |
| 11/28 | 1,101 | 1,166 | 1,075 | 1,112 | +0.45% | 187,300 | 164億1645万 | -2.71% | 42.56 | 2.83 |
| 11/27 | 1,088 | 1,108 | 1,069 | 1,107 | +2.5% | 107,000 | 163億4264万 | -3.49% | 42.36 | 2.82 |
| 11/24 | 1,076 | 1,088 | 1,037 | 1,080 | -0.18% | 127,000 | 159億4404万 | -6.33% | 41.33 | 2.75 |
| 11/22 | 1,129 | 1,129 | 1,067 | 1,082 | -2.26% | 100,300 | 159億7356万 | -6.56% | 41.41 | 2.75 |
| 11/21 | 1,149 | 1,160 | 1,106 | 1,107 | -2.81% | 76,500 | 163億4264万 | -4.65% | 42.36 | 2.82 |
| 11/20 | 1,089 | 1,149 | 1,082 | 1,139 | +4.59% | 79,500 | 168億1505万 | -2.23% | 43.59 | 2.9 |
| 11/17 | 1,100 | 1,121 | 1,064 | 1,089 | -1.27% | 76,000 | 160億7690万 | -6.52% | 41.68 | 2.77 |
| 11/16 | 1,070 | 1,110 | 1,070 | 1,103 | +2.22% | 173,600 | 162億8358万 | -6.76% | 42.21 | 2.81 |
| 11/15 | 1,103 | 1,120 | 1,069 | 1,079 | +0.19% | 69,400 | 159億2927万 | -10.08% | 41.29 | 2.75 |
| 11/14 | 1,089 | 1,111 | 1,068 | 1,077 | -1.1% | 65,100 | 158億9975万 | -11.65% | 41.22 | 2.74 |
| 11/13 | 1,135 | 1,136 | 1,089 | 1,089 | -4.05% | 42,400 | 160億7690万 | -11.89% | 41.68 | 2.77 |
| 11/10 | 1,149 | 1,149 | 1,116 | 1,135 | -1.3% | 27,600 | 167億5600万 | -9.42% | 43.44 | 2.89 |
| 11/09 | 1,150 | 1,151 | 1,116 | 1,150 | +1.14% | 49,800 | 169億7745万 | -9.09% | 44.01 | 2.93 |
| 11/08 | 1,170 | 1,189 | 1,134 | 1,137 | -2.99% | 76,200 | 167億8553万 | -11.1% | 43.51 | 2.89 |
| 11/07 | 1,245 | 1,245 | 1,171 | 1,172 | -6.84% | 125,500 | 173億223万 | -9.64% | 44.85 | 2.98 |
| 11/06 | 1,265 | 1,270 | 1,210 | 1,258 | +1.86% | 67,100 | 185億7185万 | -4.26% | 48.14 | 3.2 |
| 11/02 | 1,188 | 1,242 | 1,188 | 1,235 | +4.93% | 64,900 | 182億3230万 | -6.93% | 47.26 | 3.14 |
| 11/01 | 1,238 | 1,238 | 1,176 | 1,177 | -3.37% | 27,800 | 173億7605万 | -12.3% | 45.04 | 3 |
| 10/31 | 1,192 | 1,242 | 1,170 | 1,218 | +2.18% | 64,200 | 179億8133万 | -10.38% | 46.61 | 3.1 |
| 10/30 | 1,177 | 1,212 | 1,169 | 1,192 | +1.27% | 64,600 | 175億9749万 | -13.37% | 45.62 | 3.03 |
| 10/27 | 1,150 | 1,190 | 1,136 | 1,177 | +4.44% | 79,800 | 173億7605万 | -15.51% | 45.04 | 3 |
| 10/26 | 1,185 | 1,185 | 1,124 | 1,127 | -3.18% | 63,100 | 166億3790万 | -20.07% | 43.13 | 2.87 |
| 10/25 | 1,200 | 1,230 | 1,164 | 1,164 | -2.02% | 84,600 | 171億8413万 | -18.6% | 44.55 | 2.96 |
| 10/24 | 1,151 | 1,200 | 1,139 | 1,188 | +0.59% | 118,500 | 175億3844万 | -18.01% | 45.46 | 3.02 |
| 10/23 | 1,213 | 1,242 | 1,180 | 1,181 | -2.4% | 120,300 | 174億2376万 | -19.55% | 45.2 | 3 |
| 10/20 | 1,221 | 1,279 | 1,189 | 1,210 | -3.28% | 96,000 | 178億5161万 | -18.68% | 46.31 | 3.08 |
| 10/19 | 1,219 | 1,351 | 1,219 | 1,251 | +2.63% | 282,000 | 184億5650万 | -16.99% | 47.87 | 3.18 |
| 10/18 | 1,160 | 1,333 | 1,155 | 1,219 | +5.09% | 253,300 | 179億8439万 | -19.96% | 46.65 | 3.1 |
| 10/17 | 1,200 | 1,263 | 1,155 | 1,160 | -4.05% | 165,000 | 171億1394万 | -24.63% | 44.39 | 2.95 |
| 10/16 | 990 | 1,229 | 988 | 1,209 | +6.24% | 849,100 | 178億3686万 | -22.4% | 46.27 | 3.08 |
| 10/13 | 1,138 | 1,138 | 1,138 | 1,138 | -26.01% | 57,700 | 167億8936万 | -27.84% | 43.55 | 2.9 |
| 10/12 | 1,508 | 1,538 | 1,491 | 1,538 | +1.38% | 64,200 | 226億9072万 | -3.88% | 58.86 | 3.91 |
| 10/11 | 1,550 | 1,555 | 1,516 | 1,517 | -2% | 32,600 | 223億8090万 | -5.54% | 58.05 | 3.86 |
| 10/10 | 1,550 | 1,588 | 1,536 | 1,548 | +1.84% | 53,400 | 228億3826万 | -3.97% | 59.24 | 3.94 |
| 10/06 | 1,485 | 1,524 | 1,485 | 1,520 | +1.88% | 44,300 | 224億2516万 | -5.94% | 58.17 | 3.87 |
| 10/05 | 1,466 | 1,506 | 1,458 | 1,492 | +3.47% | 47,300 | 220億1207万 | -8.01% | 57.1 | 3.8 |
| 10/04 | 1,450 | 1,504 | 1,438 | 1,442 | -4.63% | 117,100 | 212億7440万 | -11.48% | 55.18 | 3.67 |
| 10/03 | 1,556 | 1,591 | 1,512 | 1,512 | -3.69% | 89,000 | 223億714万 | -7.75% | 57.86 | 3.85 |
| 10/02 | 1,609 | 1,634 | 1,570 | 1,570 | -1.88% | 59,300 | 231億6283万 | -4.44% | 60.08 | 3.99 |
| 09/29 | 1,600 | 1,631 | 1,591 | 1,600 | +0.06% | 34,300 | 236億544万 | -2.79% | 61.23 | 4.07 |
| 09/28 | 1,601 | 1,612 | 1,593 | 1,599 | -0.12% | 19,600 | 235億9068万 | -2.97% | 61.19 | 4.07 |
| 09/27 | 1,583 | 1,630 | 1,580 | 1,601 | 0% | 33,900 | 236億2019万 | -3.03% | 61.27 | 4.07 |
| 09/26 | 1,623 | 1,623 | 1,598 | 1,601 | -2.32% | 39,000 | 236億2019万 | -3.26% | 61.27 | 4.07 |
| 09/25 | 1,649 | 1,650 | 1,615 | 1,639 | +0.31% | 24,800 | 241億8082万 | -1.15% | 62.72 | 4.17 |
| 09/22 | 1,557 | 1,648 | 1,557 | 1,634 | +2.32% | 68,400 | 241億705万 | -1.57% | 62.53 | 4.16 |
| 09/21 | 1,618 | 1,637 | 1,590 | 1,597 | -1.6% | 58,700 | 235億6117万 | -3.97% | 61.12 | 4.06 |
| 09/20 | 1,621 | 1,650 | 1,612 | 1,623 | -0.61% | 50,300 | 239億4476万 | -2.64% | 62.11 | 4.13 |
| 09/19 | 1,652 | 1,662 | 1,627 | 1,633 | -2.16% | 56,600 | 240億9230万 | -2.27% | 62.49 | 4.15 |
| 09/15 | 1,692 | 1,704 | 1,640 | 1,669 | -0.89% | 58,400 | 246億2342万 | -0.3% | 63.87 | 4.25 |
| 09/14 | 1,685 | 1,697 | 1,653 | 1,684 | +0.48% | 32,300 | 248億4472万 | +0.36% | 64.45 | 4.28 |
| 09/13 | 1,656 | 1,677 | 1,625 | 1,676 | +1.21% | 33,700 | 247億2669万 | -0.36% | 64.14 | 4.26 |
| 09/12 | 1,624 | 1,670 | 1,624 | 1,656 | +2.22% | 27,200 | 244億3163万 | -1.84% | 63.37 | 4.21 |
| 09/11 | 1,648 | 1,654 | 1,615 | 1,620 | -1.46% | 49,600 | 239億50万 | -4.31% | 62 | 4.12 |
| 09/08 | 1,653 | 1,673 | 1,644 | 1,644 | -1.97% | 35,300 | 242億5458万 | -3.35% | 62.91 | 4.18 |
| 09/07 | 1,720 | 1,733 | 1,667 | 1,677 | -2.39% | 67,400 | 247億4145万 | -1.81% | 64.18 | 4.27 |
| 09/06 | 1,689 | 1,722 | 1,679 | 1,718 | +2.26% | 100,600 | 253億4634万 | +0.12% | 65.75 | 4.37 |
| 09/05 | 1,666 | 1,700 | 1,666 | 1,680 | +0.9% | 47,500 | 247億8571万 | -2.38% | 64.29 | 4.27 |
| 09/04 | 1,668 | 1,691 | 1,651 | 1,665 | +0.36% | 35,600 | 245億6441万 | -3.42% | 63.72 | 4.24 |
| 09/01 | 1,651 | 1,673 | 1,646 | 1,659 | +0.48% | 24,900 | 244億7589万 | -4.1% | 63.49 | 4.22 |
| 08/31 | 1,698 | 1,706 | 1,651 | 1,651 | -1.96% | 41,300 | 243億5786万 | -4.9% | 17.63 | 4.26 |
| 08/30 | 1,712 | 1,714 | 1,673 | 1,684 | -0.53% | 49,200 | 248億4472万 | -3.38% | 17.98 | 4.35 |
| 08/29 | 1,611 | 1,717 | 1,611 | 1,693 | +5.35% | 112,800 | 249億7750万 | -3.2% | 18.07 | 4.37 |
| 08/28 | 1,636 | 1,650 | 1,605 | 1,607 | -1.35% | 79,200 | 237億871万 | -8.49% | 17.16 | 4.15 |
| 08/25 | 1,634 | 1,652 | 1,624 | 1,629 | -1.39% | 79,300 | 240億3328万 | -7.81% | 17.39 | 4.2 |
| 08/24 | 1,708 | 1,724 | 1,648 | 1,652 | -1.26% | 109,500 | 243億7261万 | -7.19% | 17.64 | 4.26 |
| 08/23 | 1,693 | 1,696 | 1,655 | 1,673 | -2.05% | 65,200 | 246億8243万 | -6.74% | 17.86 | 4.32 |
| 08/22 | 1,720 | 1,733 | 1,698 | 1,708 | +1.01% | 51,900 | 251億9880万 | -5.22% | 18.23 | 4.41 |
