PER
2023/09/27～2024/02/26
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 | 4/1, 株式分割 1→4 |
| 2024 |
| 02/26 | 3,670 | 3,708 | 3,635 | 3,648 | +1.46% | 304,000 | 1329億8096万 | +12.27% | 9.89 | 1.41 |
| 02/22 | 3,613 | 3,673 | 3,565 | 3,595 | +0.91% | 271,200 | 1310億6691万 | +11.51% | 9.75 | 1.39 |
| 02/21 | 3,475 | 3,620 | 3,475 | 3,563 | +3.11% | 328,800 | 1298億8202万 | +11.36% | 9.66 | 1.38 |
| 02/20 | 3,463 | 3,470 | 3,395 | 3,455 | +0.44% | 167,200 | 1259億6277万 | +8.82% | 9.37 | 1.34 |
| 02/19 | 3,333 | 3,440 | 3,333 | 3,440 | +4.4% | 244,800 | 1254億1590万 | +8.96% | 9.33 | 1.33 |
| 02/16 | 3,318 | 3,345 | 3,275 | 3,295 | -0.75% | 156,400 | 1201億2947万 | +5.04% | 8.94 | 1.27 |
| 02/15 | 3,388 | 3,418 | 3,305 | 3,320 | -1.99% | 145,600 | 1210億4093万 | +6.31% | 9.01 | 1.28 |
| 02/14 | 3,398 | 3,413 | 3,330 | 3,388 | -1.67% | 210,800 | 1235億185万 | +9.17% | 9.19 | 1.31 |
| 02/13 | 3,350 | 3,453 | 3,315 | 3,445 | +4.79% | 312,400 | 1255億9819万 | +11.78% | 9.35 | 1.33 |
| 02/09 | 3,290 | 3,365 | 3,280 | 3,288 | +0.23% | 206,400 | 1198億5604万 | +7.47% | 8.92 | 1.27 |
| 02/08 | 3,220 | 3,318 | 3,208 | 3,280 | +1.78% | 330,400 | 1195億8260万 | +7.72% | 8.9 | 1.27 |
| 02/07 | 3,138 | 3,228 | 3,130 | 3,223 | +2.06% | 145,600 | 1174億8626万 | +6.32% | 8.74 | 1.25 |
| 02/06 | 3,183 | 3,205 | 3,153 | 3,158 | -1.71% | 209,200 | 1151億1648万 | +4.55% | 8.57 | 1.22 |
| 02/05 | 3,340 | 3,350 | 3,208 | 3,213 | -3.82% | 388,000 | 1171億2168万 | +6.66% | 8.71 | 1.24 |
| 02/02 | 3,420 | 3,420 | 3,270 | 3,340 | -1.76% | 416,000 | 1217億7009万 | +11.44% | 9.06 | 1.29 |
| 02/01 | 3,280 | 3,435 | 3,255 | 3,400 | +9.68% | 692,800 | 1239億5758万 | +14.29% | 9.22 | 1.31 |
| 01/31 | 3,005 | 3,100 | 3,000 | 3,100 | +3.85% | 288,000 | 1130億2014万 | +4.94% | 8.41 | 1.2 |
| 01/30 | 3,035 | 3,035 | 2,985 | 2,985 | -1.57% | 118,400 | 1088億2746万 | +1.43% | 8.1 | 1.15 |
| 01/29 | 2,973 | 3,043 | 2,945 | 3,033 | +1.76% | 112,000 | 1105億5922万 | +3.25% | 8.23 | 1.17 |
| 01/26 | 3,043 | 3,065 | 2,980 | 2,980 | -2.85% | 163,200 | 1086億4517万 | +1.88% | 8.08 | 1.15 |
| 01/25 | 3,000 | 3,068 | 3,000 | 3,068 | +2.42% | 202,000 | 1118億3525万 | +5.3% | 8.32 | 1.19 |
| 01/24 | 2,988 | 2,998 | 2,975 | 2,995 | 0% | 66,400 | 1091億9204万 | +3.38% | 8.12 | 1.16 |
| 01/23 | 3,003 | 3,038 | 2,990 | 2,995 | -0.83% | 127,600 | 1091億9204万 | +3.85% | 8.12 | 1.16 |
| 01/22 | 3,003 | 3,053 | 2,988 | 3,020 | +0.75% | 99,200 | 1101億349万 | +5.12% | 8.19 | 1.17 |
| 01/19 | 3,043 | 3,043 | 2,988 | 2,998 | -0.58% | 98,400 | 1092億8319万 | +4.73% | 8.13 | 1.16 |
| 01/18 | 2,970 | 3,050 | 2,970 | 3,015 | +1.52% | 167,200 | 1099億2120万 | +5.68% | 8.18 | 1.17 |
| 01/17 | 3,000 | 3,025 | 2,968 | 2,970 | +0.25% | 167,600 | 1082億8059万 | +4.54% | 8.06 | 1.15 |
| 01/16 | 3,025 | 3,048 | 2,948 | 2,963 | -2.15% | 155,200 | 1080億715万 | +4.53% | 8.04 | 1.14 |
| 01/15 | 2,943 | 3,048 | 2,943 | 3,028 | +3.42% | 202,800 | 1103億7693万 | +7.02% | 8.21 | 1.17 |
| 01/12 | 2,940 | 2,965 | 2,908 | 2,928 | -0.59% | 178,000 | 1067億3112万 | +3.85% | 7.94 | 1.13 |
| 01/11 | 2,875 | 3,003 | 2,850 | 2,945 | +4.25% | 314,800 | 1073億6913万 | +4.51% | 7.99 | 1.14 |
| 01/10 | 2,868 | 2,875 | 2,825 | 2,825 | -1.31% | 121,200 | 1029億9416万 | +0.43% | 7.66 | 1.09 |
| 01/09 | 2,883 | 2,915 | 2,818 | 2,863 | -0.17% | 148,400 | 1043億6134万 | +1.76% | 7.77 | 1.11 |
| 01/05 | 2,975 | 2,975 | 2,865 | 2,868 | -2.55% | 127,600 | 1045億4363万 | +2.48% | 7.78 | 1.11 |
| 01/04 | 2,948 | 2,988 | 2,925 | 2,943 | +0.26% | 142,000 | 1072億7799万 | +5.77% | 7.98 | 1.14 |
| 2023 |
| 12/29 | 2,958 | 2,990 | 2,928 | 2,935 | -0.17% | 138,000 | 1070億455万 | +6.19% | 7.96 | 1.21 |
| 12/28 | 2,968 | 3,000 | 2,925 | 2,940 | -0.51% | 166,000 | 1071億8684万 | +7.03% | 7.98 | 1.21 |
| 12/27 | 2,873 | 2,958 | 2,855 | 2,955 | +3.87% | 279,600 | 1077億3372万 | +8.28% | 8.02 | 1.22 |
| 12/26 | 2,795 | 2,880 | 2,795 | 2,845 | +1.88% | 130,000 | 1037億2332万 | +4.98% | 7.72 | 1.17 |
| 12/25 | 2,888 | 2,888 | 2,793 | 2,793 | -2.36% | 108,000 | 1018億927万 | +3.62% | 7.58 | 1.15 |
| 12/22 | 2,830 | 2,888 | 2,813 | 2,860 | +1.24% | 156,400 | 1042億7020万 | +6.52% | 7.76 | 1.18 |
| 12/21 | 2,825 | 2,840 | 2,793 | 2,825 | -0.09% | 156,800 | 1029億9416万 | +5.73% | 7.66 | 1.17 |
| 12/20 | 2,813 | 2,888 | 2,758 | 2,828 | +2.63% | 306,400 | 1030億8531万 | +6.26% | 7.67 | 1.17 |
| 12/19 | 2,678 | 2,770 | 2,678 | 2,755 | +2.89% | 213,200 | 1004億4209万 | +4% | 7.47 | 1.14 |
| 12/18 | 2,655 | 2,678 | 2,625 | 2,678 | +0.85% | 158,400 | 976億1659万 | +1.42% | 7.26 | 1.1 |
| 12/15 | 2,663 | 2,695 | 2,638 | 2,655 | -0.93% | 154,800 | 967億9628万 | +0.68% | 7.2 | 1.1 |
| 12/14 | 2,715 | 2,753 | 2,650 | 2,680 | -1.38% | 161,200 | 977億774万 | +1.75% | 7.27 | 1.11 |
| 12/13 | 2,705 | 2,750 | 2,693 | 2,718 | -0.46% | 105,600 | 990億7491万 | +3.48% | 7.37 | 1.12 |
| 12/12 | 2,765 | 2,800 | 2,715 | 2,730 | -1.62% | 119,600 | 995億3064万 | +4.24% | 7.41 | 1.13 |
| 12/11 | 2,775 | 2,808 | 2,758 | 2,775 | +1.65% | 154,800 | 1011億7126万 | +6.2% | 7.53 | 1.14 |
| 12/08 | 2,735 | 2,803 | 2,725 | 2,730 | -2.24% | 173,600 | 995億3064万 | +4.8% | 7.41 | 1.13 |
| 12/07 | 2,825 | 2,828 | 2,785 | 2,793 | -1.59% | 102,400 | 1018億927万 | +7.53% | 7.58 | 1.15 |
| 12/06 | 2,780 | 2,850 | 2,780 | 2,838 | +2.07% | 132,400 | 1034億4989万 | +9.98% | 7.7 | 1.17 |
| 12/05 | 2,895 | 2,913 | 2,780 | 2,780 | -3.97% | 220,000 | 1013億5355万 | +8.59% | 7.54 | 1.15 |
| 12/04 | 2,828 | 2,895 | 2,758 | 2,895 | +2.39% | 245,200 | 1055億4623万 | +13.84% | 7.85 | 1.19 |
| 12/01 | 2,853 | 2,885 | 2,768 | 2,828 | +0.71% | 458,800 | 1030億8531万 | +12.25% | 7.67 | 1.17 |
| 11/30 | 2,603 | 2,813 | 2,545 | 2,808 | +12.75% | 672,000 | 1023億5614万 | +12.34% | 7.62 | 1.16 |
| 11/29 | 2,485 | 2,498 | 2,465 | 2,490 | +0.2% | 56,000 | 907億8069万 | +0.4% | 6.75 | 1.03 |
| 11/28 | 2,490 | 2,510 | 2,468 | 2,485 | -0.1% | 68,400 | 905億9840万 | +0.57% | 6.74 | 1.03 |
| 11/27 | 2,498 | 2,515 | 2,483 | 2,488 | -0.4% | 74,800 | 906億8955万 | +0.95% | 6.75 | 1.03 |
| 11/24 | 2,495 | 2,520 | 2,490 | 2,498 | +0.2% | 68,800 | 910億5413万 | +1.69% | 6.78 | 1.03 |
| 11/22 | 2,495 | 2,555 | 2,493 | 2,493 | +0.5% | 101,200 | 908億7184万 | +1.78% | 6.76 | 1.03 |
| 11/21 | 2,480 | 2,498 | 2,460 | 2,480 | -0.2% | 74,800 | 904億1611万 | +1.6% | 6.73 | 1.02 |
| 11/20 | 2,515 | 2,535 | 2,485 | 2,485 | -2.26% | 88,800 | 905億9840万 | +2.1% | 6.74 | 1.03 |
| 11/17 | 2,505 | 2,573 | 2,505 | 2,543 | +0.39% | 78,000 | 926億9474万 | +4.76% | 6.9 | 1.05 |
| 11/16 | 2,505 | 2,535 | 2,505 | 2,533 | -0.39% | 67,200 | 923億3016万 | +4.74% | 6.87 | 1.04 |
| 11/15 | 2,575 | 2,575 | 2,518 | 2,543 | +0.2% | 61,200 | 926億9474万 | +5.54% | 6.9 | 1.05 |
| 11/14 | 2,525 | 2,575 | 2,525 | 2,538 | +0.2% | 63,200 | 925億1245万 | +5.73% | 6.88 | 1.05 |
| 11/13 | 2,590 | 2,593 | 2,533 | 2,533 | -2.6% | 62,400 | 923億3016万 | +5.92% | 6.87 | 1.04 |
| 11/10 | 2,540 | 2,600 | 2,530 | 2,600 | +1.56% | 148,000 | 947億9109万 | +9.24% | 7.05 | 1.07 |
| 11/09 | 2,495 | 2,560 | 2,495 | 2,560 | +2.61% | 72,000 | 933億3276万 | +8.25% | 6.94 | 1.06 |
| 11/08 | 2,565 | 2,565 | 2,468 | 2,495 | -1.87% | 252,000 | 909億6298万 | +5.99% | 6.77 | 1.03 |
| 11/07 | 2,570 | 2,603 | 2,538 | 2,543 | -1.74% | 86,800 | 926億9474万 | +8.19% | 6.9 | 1.05 |
| 11/06 | 2,583 | 2,598 | 2,545 | 2,588 | +1.37% | 129,600 | 943億3536万 | +10.34% | 7.02 | 1.07 |
| 11/02 | 2,550 | 2,565 | 2,500 | 2,553 | +0.69% | 159,200 | 930億5933万 | +9.13% | 6.92 | 1.05 |
| 11/01 | 2,528 | 2,568 | 2,468 | 2,535 | +6.62% | 320,800 | 924億2131万 | +8.57% | 6.88 | 1.05 |
| 10/31 | 2,340 | 2,380 | 2,305 | 2,378 | +1.71% | 184,800 | 866億7916万 | +1.95% | 6.45 | 0.98 |
| 10/30 | 2,340 | 2,373 | 2,325 | 2,338 | -0.21% | 175,600 | 852億2083万 | +0.06% | 6.34 | 0.96 |
| 10/27 | 2,283 | 2,343 | 2,278 | 2,343 | +1.96% | 157,600 | 854億312万 | +0.11% | 6.35 | 0.97 |
| 10/26 | 2,328 | 2,348 | 2,283 | 2,298 | -1.61% | 82,400 | 837億6251万 | -2.07% | 6.23 | 0.95 |
| 10/25 | 2,358 | 2,380 | 2,318 | 2,335 | +0.54% | 122,400 | 851億2969万 | -0.85% | 6.33 | 0.96 |
| 10/24 | 2,295 | 2,325 | 2,255 | 2,323 | +1.98% | 149,600 | 846億7396万 | -1.76% | 6.3 | 0.96 |
| 10/23 | 2,310 | 2,323 | 2,278 | 2,278 | -1.3% | 83,200 | 830億3335万 | -3.98% | 6.18 | 0.94 |
| 10/20 | 2,253 | 2,325 | 2,253 | 2,308 | +1.1% | 84,400 | 841億2709万 | -3.09% | 6.26 | 0.95 |
| 10/19 | 2,285 | 2,308 | 2,268 | 2,283 | -1.72% | 55,200 | 832億1564万 | -4.38% | 6.19 | 0.94 |
| 10/18 | 2,310 | 2,325 | 2,300 | 2,323 | +0.76% | 51,600 | 846億7396万 | -3.07% | 6.3 | 0.96 |
| 10/17 | 2,298 | 2,333 | 2,278 | 2,305 | +0.11% | 54,800 | 840億3594万 | -4.12% | 6.25 | 0.95 |
| 10/16 | 2,255 | 2,303 | 2,255 | 2,303 | +0.44% | 54,800 | 839億4480万 | -4.62% | 6.25 | 0.95 |
| 10/13 | 2,315 | 2,330 | 2,290 | 2,293 | -1.93% | 54,400 | 835億8022万 | -5.54% | 6.22 | 0.95 |
| 10/12 | 2,310 | 2,348 | 2,285 | 2,338 | +1.96% | 64,800 | 852億2083万 | -4% | 6.34 | 0.96 |
| 10/11 | 2,348 | 2,348 | 2,293 | 2,293 | -1.82% | 52,400 | 835億8022万 | -6.05% | 6.22 | 0.95 |
| 10/10 | 2,313 | 2,335 | 2,305 | 2,335 | +1.97% | 74,000 | 851億2969万 | -4.54% | 6.33 | 0.96 |
| 10/06 | 2,253 | 2,308 | 2,253 | 2,290 | +0.55% | 58,800 | 834億8907万 | -6.45% | 6.21 | 0.94 |
| 10/05 | 2,240 | 2,285 | 2,220 | 2,278 | +2.94% | 106,800 | 830億3335万 | -7.12% | 6.18 | 0.94 |
| 10/04 | 2,238 | 2,263 | 2,198 | 2,213 | -3.7% | 160,800 | 806億6357万 | -9.95% | 6 | 0.91 |
| 10/03 | 2,370 | 2,370 | 2,298 | 2,298 | -3.67% | 125,600 | 837億6251万 | -6.98% | 6.23 | 0.95 |
| 10/02 | 2,403 | 2,435 | 2,383 | 2,385 | -0.93% | 109,200 | 869億5259万 | -3.75% | 6.47 | 0.98 |
| 09/29 | 2,450 | 2,450 | 2,395 | 2,408 | -1.33% | 154,800 | 877億7290万 | -3% | 6.53 | 1.01 |
| 09/28 | 2,428 | 2,468 | 2,418 | 2,440 | -1.21% | 77,200 | 889億5779万 | -1.85% | 6.62 | 1.02 |
| 09/27 | 2,448 | 2,475 | 2,423 | 2,470 | +0.92% | 98,000 | 900億5153万 | -0.8% | 6.7 | 1.03 |
