PER
2023/09/06～2024/02/02
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 |
| 02/02 | 4,930 | 4,930 | 4,890 | 4,890 | -0.2% | 187,600 | 1594億3452万 | +4.38% | 18.51 | 1.44 |
| 02/01 | 4,950 | 4,965 | 4,900 | 4,900 | -1.01% | 278,100 | 1597億6057万 | +5.13% | 18.54 | 1.45 |
| 01/31 | 4,915 | 4,950 | 4,905 | 4,950 | +0.71% | 197,700 | 1613億9078万 | +6.73% | 18.73 | 1.46 |
| 01/30 | 4,890 | 4,945 | 4,880 | 4,915 | +0.92% | 282,400 | 1602億4963万 | +6.57% | 18.6 | 1.45 |
| 01/29 | 4,830 | 4,875 | 4,830 | 4,870 | +1.14% | 175,000 | 1587億8244万 | +6.1% | 18.43 | 1.44 |
| 01/26 | 4,820 | 4,850 | 4,805 | 4,815 | -0.21% | 191,900 | 1569億8921万 | +5.38% | 18.22 | 1.42 |
| 01/25 | 4,790 | 4,840 | 4,790 | 4,825 | +0.31% | 148,000 | 1573億1525万 | +6.07% | 18.26 | 1.42 |
| 01/24 | 4,815 | 4,830 | 4,780 | 4,810 | -0.62% | 227,200 | 1568億2619万 | +6.16% | 18.2 | 1.42 |
| 01/23 | 4,830 | 4,860 | 4,815 | 4,840 | +1.68% | 395,800 | 1578億431万 | +7.27% | 18.32 | 1.43 |
| 01/22 | 4,740 | 4,760 | 4,725 | 4,760 | +0.95% | 270,400 | 1551億9598万 | +5.97% | 18.01 | 1.4 |
| 01/19 | 4,730 | 4,740 | 4,705 | 4,715 | +0.32% | 141,600 | 1537億2879万 | +5.32% | 17.84 | 1.39 |
| 01/18 | 4,710 | 4,745 | 4,695 | 4,700 | -0.21% | 172,200 | 1532億3973万 | +5.26% | 17.79 | 1.39 |
| 01/17 | 4,745 | 4,780 | 4,710 | 4,710 | -0.21% | 338,800 | 1535億6577万 | +5.82% | 17.82 | 1.39 |
| 01/16 | 4,745 | 4,745 | 4,710 | 4,720 | -0.32% | 175,900 | 1538億9181万 | +6.28% | 17.86 | 1.39 |
| 01/15 | 4,660 | 4,745 | 4,660 | 4,735 | +1.28% | 229,400 | 1543億8087万 | +6.76% | 17.92 | 1.4 |
| 01/12 | 4,730 | 4,755 | 4,650 | 4,675 | -0.74% | 280,500 | 1524億2462万 | +5.65% | 17.69 | 1.38 |
| 01/11 | 4,690 | 4,725 | 4,690 | 4,710 | +1.4% | 321,400 | 1535億6577万 | +6.61% | 17.82 | 1.39 |
| 01/10 | 4,595 | 4,665 | 4,595 | 4,645 | +1.53% | 325,500 | 1514億4649万 | +5.33% | 17.58 | 1.37 |
| 01/09 | 4,555 | 4,610 | 4,540 | 4,575 | +1.22% | 289,700 | 1491億6420万 | +3.91% | 17.31 | 1.35 |
| 01/05 | 4,480 | 4,530 | 4,470 | 4,520 | +1.35% | 308,600 | 1473億7097万 | +2.82% | 17.1 | 1.33 |
| 01/04 | 4,395 | 4,465 | 4,360 | 4,460 | +1.71% | 274,200 | 1454億1472万 | +1.55% | 16.88 | 1.32 |
| 2023 |
| 12/29 | 4,375 | 4,405 | 4,370 | 4,385 | +0.57% | 154,300 | 1429億6940万 | -0.11% | 16.59 | 1.37 |
| 12/28 | 4,340 | 4,370 | 4,335 | 4,360 | +0.81% | 168,400 | 1421億5430万 | -0.75% | 16.5 | 1.36 |
| 12/27 | 4,315 | 4,340 | 4,310 | 4,325 | +0.23% | 193,700 | 1410億1315万 | -1.62% | 16.37 | 1.35 |
| 12/26 | 4,305 | 4,325 | 4,295 | 4,315 | +0.35% | 164,000 | 1406億8711万 | -1.91% | 16.33 | 1.34 |
| 12/25 | 4,340 | 4,345 | 4,295 | 4,300 | -0.46% | 172,100 | 1401億9805万 | -2.29% | 16.27 | 1.34 |
| 12/22 | 4,330 | 4,335 | 4,305 | 4,320 | +0.35% | 170,200 | 1408億5013万 | -1.93% | 16.35 | 1.35 |
| 12/21 | 4,355 | 4,355 | 4,300 | 4,305 | -1.15% | 306,500 | 1403億6107万 | -2.29% | 16.29 | 1.34 |
| 12/20 | 4,335 | 4,395 | 4,325 | 4,355 | 0% | 352,900 | 1419億9128万 | -1.22% | 16.48 | 1.36 |
| 12/19 | 4,305 | 4,355 | 4,270 | 4,355 | +0.93% | 200,800 | 1419億9128万 | -1.22% | 16.48 | 1.36 |
| 12/18 | 4,300 | 4,335 | 4,275 | 4,315 | -1.03% | 266,100 | 1406億8711万 | -2.13% | 16.33 | 1.34 |
| 12/15 | 4,320 | 4,370 | 4,305 | 4,360 | +0.58% | 282,100 | 1421億5430万 | -1.18% | 16.5 | 1.36 |
| 12/14 | 4,340 | 4,350 | 4,290 | 4,335 | 0% | 238,500 | 1413億3919万 | -1.7% | 16.4 | 1.35 |
| 12/13 | 4,400 | 4,400 | 4,315 | 4,335 | -1.37% | 314,900 | 1413億3919万 | -1.63% | 16.4 | 1.35 |
| 12/12 | 4,410 | 4,430 | 4,365 | 4,395 | -0.23% | 216,200 | 1432億9545万 | -0.41% | 16.63 | 1.37 |
| 12/11 | 4,410 | 4,435 | 4,390 | 4,405 | +1.03% | 221,300 | 1436億2149万 | -0.29% | 16.67 | 1.37 |
| 12/08 | 4,415 | 4,440 | 4,355 | 4,360 | -2.46% | 454,500 | 1421億5430万 | -1.31% | 16.5 | 1.36 |
| 12/07 | 4,550 | 4,550 | 4,440 | 4,470 | -2.19% | 476,700 | 1457億4076万 | +1.15% | 16.92 | 1.39 |
| 12/06 | 4,480 | 4,575 | 4,470 | 4,570 | +1.9% | 321,800 | 1490億118万 | +3.53% | 17.29 | 1.42 |
| 12/05 | 4,490 | 4,525 | 4,475 | 4,485 | -0.33% | 176,200 | 1462億2982万 | +1.84% | 16.97 | 1.4 |
| 12/04 | 4,500 | 4,515 | 4,460 | 4,500 | +0.11% | 198,600 | 1467億1889万 | +2.25% | 17.03 | 1.4 |
| 12/01 | 4,490 | 4,515 | 4,470 | 4,495 | +0.67% | 197,100 | 1465億5587万 | +2.28% | 17.01 | 1.4 |
| 11/30 | 4,400 | 4,465 | 4,380 | 4,465 | +1.13% | 197,600 | 1455億7774万 | +1.69% | 16.9 | 1.39 |
| 11/29 | 4,395 | 4,430 | 4,375 | 4,415 | +0.23% | 200,400 | 1439億4753万 | +0.62% | 16.71 | 1.38 |
| 11/28 | 4,435 | 4,440 | 4,385 | 4,405 | -0.23% | 257,300 | 1436億2149万 | +0.46% | 16.67 | 1.37 |
| 11/27 | 4,500 | 4,505 | 4,410 | 4,415 | -1.34% | 310,300 | 1439億4753万 | +0.66% | 16.71 | 1.38 |
| 11/24 | 4,455 | 4,485 | 4,440 | 4,475 | +1.13% | 270,900 | 1459億378万 | +1.98% | 16.93 | 1.39 |
| 11/22 | 4,390 | 4,425 | 4,385 | 4,425 | +0.68% | 169,600 | 1442億7357万 | +0.82% | 16.75 | 1.38 |
| 11/21 | 4,375 | 4,400 | 4,360 | 4,395 | +0.46% | 157,300 | 1432億9545万 | +0.07% | 16.63 | 1.37 |
| 11/20 | 4,405 | 4,415 | 4,355 | 4,375 | -0.46% | 238,100 | 1426億4336万 | -0.43% | 16.56 | 1.36 |
| 11/17 | 4,350 | 4,395 | 4,330 | 4,395 | +0.92% | 195,900 | 1432億9545万 | -0.14% | 16.63 | 1.37 |
| 11/16 | 4,350 | 4,370 | 4,315 | 4,355 | -0.23% | 163,600 | 1419億9128万 | -1.2% | 16.48 | 1.36 |
| 11/15 | 4,400 | 4,405 | 4,340 | 4,365 | -0.11% | 209,800 | 1423億1732万 | -1.09% | 16.52 | 1.36 |
| 11/14 | 4,360 | 4,385 | 4,340 | 4,370 | +0.34% | 167,500 | 1424億8034万 | -1.09% | 16.54 | 1.36 |
| 11/13 | 4,395 | 4,415 | 4,340 | 4,355 | -0.46% | 165,100 | 1419億9128万 | -1.43% | 16.48 | 1.36 |
| 11/10 | 4,290 | 4,375 | 4,270 | 4,375 | +1.39% | 173,700 | 1426億4336万 | -0.95% | 16.56 | 1.36 |
| 11/09 | 4,210 | 4,325 | 4,160 | 4,315 | +1.29% | 452,100 | 1406億8711万 | -2.24% | 16.33 | 1.34 |
| 11/08 | 4,550 | 4,550 | 4,220 | 4,260 | -5.23% | 711,400 | 1388億9388万 | -3.64% | 16.12 | 1.33 |
| 11/07 | 4,550 | 4,560 | 4,480 | 4,495 | -0.11% | 239,400 | 1465億5587万 | +1.35% | 17.01 | 1.4 |
| 11/06 | 4,480 | 4,525 | 4,460 | 4,500 | +1.93% | 300,600 | 1467億1889万 | +1.37% | 17.03 | 1.4 |
| 11/02 | 4,440 | 4,455 | 4,405 | 4,415 | +0.46% | 193,600 | 1439億4753万 | -0.83% | 16.71 | 1.38 |
| 11/01 | 4,400 | 4,430 | 4,370 | 4,395 | +1.5% | 211,800 | 1432億9545万 | -1.74% | 16.63 | 1.37 |
| 10/31 | 4,335 | 4,345 | 4,255 | 4,330 | +0.35% | 315,500 | 1411億7617万 | -3.69% | 16.39 | 1.35 |
| 10/30 | 4,405 | 4,410 | 4,285 | 4,315 | -2.6% | 834,200 | 1406億8711万 | -4.58% | 16.33 | 1.34 |
| 10/27 | 4,375 | 4,430 | 4,375 | 4,430 | +1.84% | 200,700 | 1444億3659万 | -2.57% | 16.76 | 1.38 |
| 10/26 | 4,350 | 4,410 | 4,330 | 4,350 | -1.02% | 199,300 | 1418億2826万 | -4.75% | 16.46 | 1.36 |
| 10/25 | 4,425 | 4,450 | 4,385 | 4,395 | +0.34% | 180,700 | 1432億9545万 | -4.27% | 16.63 | 1.37 |
| 10/24 | 4,340 | 4,395 | 4,225 | 4,380 | +1.15% | 268,400 | 1428億638万 | -5.09% | 16.58 | 1.36 |
| 10/23 | 4,410 | 4,420 | 4,330 | 4,330 | -2.7% | 269,100 | 1411億7617万 | -6.62% | 16.39 | 1.35 |
| 10/20 | 4,420 | 4,475 | 4,405 | 4,450 | -0.22% | 150,800 | 1450億8868万 | -4.49% | 16.84 | 1.39 |
| 10/19 | 4,445 | 4,475 | 4,425 | 4,460 | -1% | 153,000 | 1454億1472万 | -4.64% | 16.88 | 1.39 |
| 10/18 | 4,485 | 4,515 | 4,470 | 4,505 | +0.56% | 101,600 | 1468億8191万 | -4.07% | 17.05 | 1.4 |
| 10/17 | 4,535 | 4,545 | 4,455 | 4,480 | +0.34% | 125,900 | 1460億6680万 | -4.94% | 16.95 | 1.4 |
| 10/16 | 4,470 | 4,510 | 4,435 | 4,465 | -1.54% | 168,800 | 1455億7774万 | -5.64% | 16.9 | 1.39 |
| 10/13 | 4,550 | 4,580 | 4,515 | 4,535 | -0.98% | 157,800 | 1478億6003万 | -4.59% | 17.16 | 1.41 |
| 10/12 | 4,500 | 4,590 | 4,485 | 4,580 | +2.23% | 195,200 | 1493億2722万 | -4% | 17.33 | 1.43 |
| 10/11 | 4,500 | 4,500 | 4,475 | 4,480 | +0.11% | 147,600 | 1460億6680万 | -6.41% | 16.95 | 1.4 |
| 10/10 | 4,445 | 4,490 | 4,425 | 4,475 | +2.05% | 292,700 | 1459億378万 | -6.89% | 16.93 | 1.39 |
| 10/06 | 4,340 | 4,410 | 4,325 | 4,385 | +1.27% | 203,500 | 1429億6940万 | -9.02% | 16.59 | 1.37 |
| 10/05 | 4,375 | 4,385 | 4,310 | 4,330 | +0.58% | 292,200 | 1411億7617万 | -10.48% | 16.39 | 1.35 |
| 10/04 | 4,375 | 4,400 | 4,295 | 4,305 | -3.8% | 459,600 | 1403億6107万 | -11.31% | 16.29 | 1.34 |
| 10/03 | 4,565 | 4,565 | 4,470 | 4,475 | -2.93% | 273,500 | 1459億378万 | -8.09% | 16.93 | 1.39 |
| 10/02 | 4,625 | 4,700 | 4,605 | 4,610 | +0.44% | 281,700 | 1503億535万 | -5.46% | 17.45 | 1.44 |
| 09/29 | 4,830 | 4,830 | 4,575 | 4,590 | -4.87% | 429,200 | 1496億5326万 | -5.85% | 17.37 | 1.37 |
| 09/28 | 4,790 | 4,865 | 4,780 | 4,825 | -2.33% | 326,000 | 1573億1525万 | -1.01% | 18.26 | 1.44 |
| 09/27 | 4,915 | 4,945 | 4,880 | 4,940 | -0.9% | 447,100 | 1610億6473万 | +1.6% | 18.69 | 1.48 |
| 09/26 | 4,985 | 5,000 | 4,945 | 4,985 | +0.4% | 275,700 | 1625億3192万 | +2.93% | 18.86 | 1.49 |
| 09/25 | 4,965 | 4,980 | 4,925 | 4,965 | +0.51% | 166,000 | 1618億7984万 | +2.97% | 18.79 | 1.48 |
| 09/22 | 4,925 | 4,960 | 4,885 | 4,940 | 0% | 230,700 | 1610億6473万 | +2.87% | 18.69 | 1.48 |
| 09/21 | 4,975 | 4,995 | 4,925 | 4,940 | -0.2% | 234,500 | 1610億6473万 | +3.22% | 18.69 | 1.48 |
| 09/20 | 4,985 | 5,020 | 4,935 | 4,950 | -1% | 373,500 | 1613億9078万 | +3.82% | 18.73 | 1.48 |
| 09/19 | 4,925 | 5,000 | 4,900 | 5,000 | +1.63% | 245,400 | 1630億2099万 | +5.22% | 18.92 | 1.5 |
| 09/15 | 4,925 | 4,935 | 4,890 | 4,920 | +0.61% | 243,400 | 1604億1265万 | +3.93% | 18.62 | 1.47 |
| 09/14 | 4,920 | 4,920 | 4,875 | 4,890 | -0.2% | 223,400 | 1594億3452万 | +3.6% | 18.51 | 1.46 |
| 09/13 | 4,955 | 4,960 | 4,875 | 4,900 | -0.81% | 201,400 | 1597億6057万 | +4.14% | 18.54 | 1.47 |
| 09/12 | 4,955 | 4,975 | 4,905 | 4,940 | +0.2% | 165,700 | 1610億6473万 | +5.35% | 18.69 | 1.48 |
| 09/11 | 4,960 | 4,965 | 4,910 | 4,930 | -0.3% | 183,300 | 1607億3869万 | +5.57% | 18.66 | 1.47 |
| 09/08 | 4,965 | 4,995 | 4,930 | 4,945 | -0.9% | 238,900 | 1612億2775万 | +6.32% | 18.71 | 1.48 |
| 09/07 | 4,995 | 5,020 | 4,965 | 4,990 | +0.2% | 194,200 | 1626億9494万 | +7.75% | 18.88 | 1.49 |
| 09/06 | 4,995 | 5,020 | 4,960 | 4,980 | -0.1% | 263,600 | 1623億6890万 | +7.96% | 18.85 | 1.49 |
