PER
2023/10/23～2024/03/21
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 |
| 03/21 | 1,520 | 1,526 | 1,510 | 1,515 | +0.13% | 4,900 | 60億5091万 | -0.85% | 14.58 | 0.35 |
| 03/19 | 1,529 | 1,529 | 1,513 | 1,513 | -0.72% | 1,500 | 60億4292万 | -0.98% | 14.56 | 0.35 |
| 03/18 | 1,527 | 1,527 | 1,510 | 1,524 | -0.2% | 2,500 | 60億8685万 | -0.33% | 14.66 | 0.35 |
| 03/15 | 1,523 | 1,527 | 1,519 | 1,527 | +0.39% | 1,100 | 60億9883万 | -0.13% | 14.69 | 0.35 |
| 03/14 | 1,521 | 1,526 | 1,520 | 1,521 | +0.07% | 1,900 | 60億7487万 | -0.52% | 14.63 | 0.35 |
| 03/13 | 1,525 | 1,525 | 1,520 | 1,520 | -0.59% | 700 | 60億7088万 | -0.59% | 14.62 | 0.35 |
| 03/12 | 1,533 | 1,533 | 1,521 | 1,529 | -0.13% | 1,300 | 61億682万 | -0.07% | 14.71 | 0.35 |
| 03/11 | 1,530 | 1,535 | 1,521 | 1,531 | +0.07% | 2,500 | 61億1481万 | -0.2% | 14.73 | 0.35 |
| 03/08 | 1,525 | 1,533 | 1,525 | 1,530 | +0.33% | 2,100 | 61億1082万 | -0.58% | 14.72 | 0.35 |
| 03/07 | 1,533 | 1,533 | 1,525 | 1,525 | -0.52% | 2,600 | 60億9085万 | -1.17% | 14.67 | 0.35 |
| 03/06 | 1,533 | 1,533 | 1,523 | 1,533 | +0.52% | 1,800 | 61億2280万 | -0.9% | 14.75 | 0.35 |
| 03/05 | 1,535 | 1,535 | 1,525 | 1,525 | -0.65% | 1,100 | 60億9085万 | -1.68% | 14.67 | 0.35 |
| 03/04 | 1,535 | 1,535 | 1,526 | 1,535 | 0% | 1,700 | 61億3079万 | -1.22% | 14.77 | 0.35 |
| 03/01 | 1,533 | 1,536 | 1,525 | 1,535 | +0.33% | 2,200 | 61億3079万 | -1.41% | 14.77 | 0.35 |
| 02/29 | 1,536 | 1,536 | 1,526 | 1,530 | -0.39% | 1,500 | 61億1082万 | -1.92% | 14.72 | 0.35 |
| 02/28 | 1,535 | 1,536 | 1,533 | 1,536 | +0.07% | 900 | 61億3478万 | -1.73% | 14.78 | 0.35 |
| 02/27 | 1,536 | 1,536 | 1,526 | 1,535 | +0.33% | 2,300 | 61億3079万 | -1.92% | 14.77 | 0.35 |
| 02/26 | 1,539 | 1,539 | 1,528 | 1,530 | -0.52% | 3,200 | 61億1082万 | -2.42% | 14.72 | 0.35 |
| 02/22 | 1,535 | 1,538 | 1,526 | 1,538 | +0.46% | 2,300 | 61億4277万 | -2.1% | 14.8 | 0.35 |
| 02/21 | 1,522 | 1,533 | 1,522 | 1,531 | +0.53% | 1,200 | 61億1481万 | -2.73% | 14.73 | 0.35 |
| 02/20 | 1,523 | 1,537 | 1,521 | 1,523 | 0% | 2,500 | 60億8286万 | -3.42% | 14.65 | 0.35 |
| 02/19 | 1,530 | 1,535 | 1,522 | 1,523 | -0.72% | 2,600 | 60億8286万 | -3.61% | 14.65 | 0.35 |
| 02/16 | 1,534 | 1,540 | 1,522 | 1,534 | 0% | 2,400 | 61億2679万 | -3.1% | 14.76 | 0.35 |
| 02/15 | 1,521 | 1,534 | 1,520 | 1,534 | +0.46% | 2,600 | 61億2679万 | -3.28% | 14.76 | 0.35 |
| 02/14 | 1,518 | 1,527 | 1,518 | 1,527 | +0.59% | 1,100 | 60億9883万 | -3.84% | 14.69 | 0.35 |
| 02/13 | 1,524 | 1,524 | 1,516 | 1,518 | -0.39% | 3,300 | 60億6289万 | -4.65% | 14.6 | 0.35 |
| 02/09 | 1,532 | 1,532 | 1,517 | 1,524 | -0.52% | 3,700 | 60億8685万 | -4.45% | 14.66 | 0.35 |
| 02/08 | 1,523 | 1,533 | 1,521 | 1,532 | +0.46% | 1,800 | 61億1880万 | -4.13% | 14.74 | 0.35 |
| 02/07 | 1,534 | 1,535 | 1,519 | 1,525 | -0.39% | 3,500 | 60億9085万 | -4.69% | 14.67 | 0.35 |
| 02/06 | 1,540 | 1,544 | 1,529 | 1,531 | -0.58% | 6,700 | 61億1481万 | -4.37% | 14.73 | 0.35 |
| 02/05 | 1,555 | 1,600 | 1,516 | 1,540 | -5.52% | 36,800 | 61億5076万 | -3.75% | 14.82 | 0.36 |
| 02/02 | 1,676 | 1,676 | 1,630 | 1,630 | -1.63% | 7,900 | 65億1022万 | +1.94% | 15.68 | 0.38 |
| 02/01 | 1,630 | 1,660 | 1,626 | 1,657 | +1.72% | 5,300 | 66億1805万 | +3.95% | 15.94 | 0.38 |
| 01/31 | 1,626 | 1,629 | 1,622 | 1,629 | +0.18% | 600 | 65億622万 | +2.58% | 15.67 | 0.38 |
| 01/30 | 1,625 | 1,626 | 1,613 | 1,626 | +0.06% | 2,800 | 64億9424万 | +2.72% | 15.64 | 0.37 |
| 01/29 | 1,617 | 1,625 | 1,613 | 1,625 | +0.74% | 2,100 | 64億9025万 | +2.98% | 15.63 | 0.37 |
| 01/26 | 1,605 | 1,617 | 1,605 | 1,613 | +0.88% | 5,000 | 64億4232万 | +2.54% | 15.52 | 0.37 |
| 01/25 | 1,605 | 1,605 | 1,593 | 1,599 | -0.31% | 1,600 | 63億8640万 | +1.91% | 15.38 | 0.37 |
| 01/24 | 1,603 | 1,604 | 1,590 | 1,604 | +0.25% | 3,100 | 64億637万 | +2.49% | 15.43 | 0.37 |
| 01/23 | 1,598 | 1,604 | 1,595 | 1,600 | +0.06% | 1,200 | 63億9040万 | +2.43% | 15.39 | 0.37 |
| 01/22 | 1,610 | 1,610 | 1,593 | 1,599 | -0.5% | 4,300 | 63億8640万 | +2.57% | 15.38 | 0.37 |
| 01/19 | 1,611 | 1,611 | 1,600 | 1,607 | -0.25% | 1,100 | 64億1835万 | +3.21% | 15.46 | 0.37 |
| 01/18 | 1,602 | 1,612 | 1,594 | 1,611 | +0.06% | 3,000 | 64億3433万 | +3.6% | 15.5 | 0.37 |
| 01/17 | 1,610 | 1,610 | 1,601 | 1,610 | -0.19% | 1,200 | 64億3034万 | +3.74% | 15.49 | 0.37 |
| 01/16 | 1,600 | 1,614 | 1,600 | 1,613 | +0.88% | 4,600 | 64億4232万 | +4.13% | 15.52 | 0.37 |
| 01/15 | 1,593 | 1,600 | 1,592 | 1,599 | +0.44% | 1,900 | 63億8640万 | +3.36% | 15.38 | 0.37 |
| 01/12 | 1,593 | 1,601 | 1,592 | 1,592 | -0.06% | 1,600 | 63億5844万 | +3.04% | 15.32 | 0.37 |
| 01/11 | 1,602 | 1,607 | 1,593 | 1,593 | -0.56% | 1,400 | 63億6244万 | +3.17% | 15.33 | 0.37 |
| 01/10 | 1,611 | 1,611 | 1,597 | 1,602 | -0.56% | 2,400 | 63億9838万 | +3.96% | 15.41 | 0.37 |
| 01/09 | 1,615 | 1,615 | 1,603 | 1,611 | +0.06% | 2,400 | 64億3433万 | +4.75% | 15.5 | 0.37 |
| 01/05 | 1,590 | 1,610 | 1,580 | 1,610 | +1.26% | 5,900 | 64億3034万 | +4.89% | 15.49 | 0.37 |
| 01/04 | 1,592 | 1,592 | 1,582 | 1,590 | +0.51% | 6,700 | 63億5046万 | +3.79% | 15.3 | 0.37 |
| 2023 |
| 12/29 | 1,553 | 1,585 | 1,550 | 1,582 | +2.2% | 5,300 | 63億1850万 | +3.47% | 15.22 | 0.36 |
| 12/28 | 1,520 | 1,552 | 1,520 | 1,548 | +1.84% | 3,200 | 61億8271万 | +1.38% | 14.89 | 0.36 |
| 12/27 | 1,502 | 1,521 | 1,500 | 1,520 | +1.27% | 5,400 | 60億7088万 | -0.33% | 14.62 | 0.35 |
| 12/26 | 1,507 | 1,507 | 1,501 | 1,501 | -0.07% | 1,900 | 59億9499万 | -1.57% | 14.44 | 0.35 |
| 12/25 | 1,508 | 1,509 | 1,502 | 1,502 | -0.4% | 1,700 | 59億9898万 | -1.57% | 14.45 | 0.35 |
| 12/22 | 1,501 | 1,508 | 1,501 | 1,508 | +0.47% | 1,200 | 60億2295万 | -1.18% | 14.51 | 0.35 |
| 12/21 | 1,510 | 1,510 | 1,499 | 1,501 | -0.6% | 1,300 | 59億9499万 | -1.64% | 14.44 | 0.35 |
| 12/20 | 1,514 | 1,516 | 1,501 | 1,510 | +0.47% | 600 | 60億3094万 | -1.05% | 14.53 | 0.35 |
| 12/19 | 1,502 | 1,519 | 1,500 | 1,503 | +0.13% | 13,200 | 60億298万 | -1.57% | 14.46 | 0.35 |
| 12/18 | 1,495 | 1,532 | 1,495 | 1,501 | -0.6% | 3,300 | 59億9499万 | -1.64% | 14.44 | 0.35 |
| 12/15 | 1,526 | 1,526 | 1,510 | 1,510 | -1.05% | 1,900 | 60億3094万 | -1.05% | 14.53 | 0.35 |
| 12/14 | 1,549 | 1,549 | 1,526 | 1,526 | -0.78% | 2,100 | 60億9484万 | +0.07% | 14.68 | 0.35 |
| 12/13 | 1,549 | 1,549 | 1,538 | 1,538 | -0.52% | 800 | 61億4277万 | +0.92% | 14.8 | 0.35 |
| 12/12 | 1,538 | 1,546 | 1,536 | 1,546 | +0.26% | 700 | 61億7472万 | +1.58% | 14.87 | 0.36 |
| 12/11 | 1,538 | 1,542 | 1,532 | 1,542 | +0.26% | 500 | 61億5874万 | +1.45% | 14.84 | 0.36 |
| 12/08 | 1,550 | 1,551 | 1,533 | 1,538 | -0.77% | 2,400 | 61億4277万 | +1.12% | 14.8 | 0.35 |
| 12/07 | 1,555 | 1,557 | 1,548 | 1,550 | +0.45% | 1,400 | 61億9070万 | +1.84% | 14.91 | 0.36 |
| 12/06 | 1,563 | 1,569 | 1,531 | 1,543 | -1.47% | 2,100 | 61億6274万 | +1.45% | 14.85 | 0.36 |
| 12/05 | 1,565 | 1,566 | 1,545 | 1,566 | +1.16% | 3,400 | 62億5460万 | +2.96% | 15.07 | 0.36 |
| 12/04 | 1,548 | 1,548 | 1,535 | 1,548 | +0.98% | 1,000 | 61億8271万 | +1.84% | 14.89 | 0.36 |
| 12/01 | 1,533 | 1,541 | 1,522 | 1,533 | 0% | 1,600 | 61億2280万 | +0.92% | 14.75 | 0.35 |
| 11/30 | 1,532 | 1,535 | 1,523 | 1,533 | +0.07% | 900 | 61億2280万 | +0.92% | 14.75 | 0.35 |
| 11/29 | 1,535 | 1,537 | 1,523 | 1,532 | -0.13% | 1,500 | 61億1880万 | +0.86% | 14.74 | 0.35 |
| 11/28 | 1,526 | 1,536 | 1,512 | 1,534 | +1.52% | 4,200 | 61億2679万 | +0.99% | 14.76 | 0.35 |
| 11/27 | 1,526 | 1,528 | 1,511 | 1,511 | -0.59% | 4,500 | 60億3493万 | -0.53% | 14.54 | 0.35 |
| 11/24 | 1,521 | 1,527 | 1,512 | 1,520 | -0.07% | 1,800 | 60億7088万 | -0.07% | 14.62 | 0.35 |
| 11/22 | 1,525 | 1,529 | 1,516 | 1,521 | +0.4% | 1,700 | 60億7487万 | -0.13% | 14.63 | 0.35 |
| 11/21 | 1,517 | 1,522 | 1,511 | 1,515 | -0.13% | 1,600 | 60億5091万 | -0.66% | 14.58 | 0.35 |
| 11/20 | 1,514 | 1,518 | 1,512 | 1,517 | +0.33% | 1,400 | 60億5889万 | -0.65% | 14.6 | 0.35 |
| 11/17 | 1,508 | 1,513 | 1,507 | 1,512 | +0.4% | 1,000 | 60億3892万 | -1.11% | 14.55 | 0.35 |
| 11/16 | 1,507 | 1,514 | 1,506 | 1,506 | -0.07% | 1,000 | 60億1496万 | -1.76% | 14.49 | 0.35 |
| 11/15 | 1,512 | 1,517 | 1,502 | 1,507 | -0.26% | 3,400 | 60億1895万 | -1.89% | 14.5 | 0.35 |
| 11/14 | 1,500 | 1,511 | 1,489 | 1,511 | +0.73% | 4,100 | 60億3493万 | -1.82% | 14.54 | 0.35 |
| 11/13 | 1,503 | 1,503 | 1,495 | 1,500 | +0.6% | 900 | 59億9100万 | -2.79% | 14.43 | 0.35 |
| 11/10 | 1,494 | 1,504 | 1,490 | 1,491 | -0.2% | 3,400 | 59億5505万 | -3.62% | 14.35 | 0.34 |
| 11/09 | 1,490 | 1,494 | 1,484 | 1,494 | +0.27% | 2,200 | 59億6703万 | -3.74% | 14.37 | 0.34 |
| 11/08 | 1,494 | 1,496 | 1,490 | 1,490 | -0.47% | 1,900 | 59億5106万 | -4.24% | 14.34 | 0.34 |
| 11/07 | 1,490 | 1,500 | 1,490 | 1,497 | -0.2% | 3,800 | 59億7901万 | -4.1% | 14.4 | 0.35 |
| 11/06 | 1,511 | 1,518 | 1,492 | 1,500 | -3.78% | 13,400 | 59億9100万 | -4.28% | 14.43 | 0.35 |
| 11/02 | 1,574 | 1,581 | 1,555 | 1,559 | +0.26% | 6,400 | 62億2664万 | -0.95% | 15 | 0.36 |
| 11/01 | 1,545 | 1,578 | 1,540 | 1,555 | +1.24% | 5,600 | 62億1067万 | -1.52% | 14.96 | 0.36 |
| 10/31 | 1,548 | 1,548 | 1,534 | 1,536 | -0.78% | 1,100 | 61億3478万 | -3.09% | 14.78 | 0.35 |
| 10/30 | 1,531 | 1,548 | 1,526 | 1,548 | +1.44% | 2,400 | 61億8271万 | -2.7% | 14.89 | 0.36 |
| 10/27 | 1,527 | 1,537 | 1,526 | 1,526 | -0.33% | 1,400 | 60億9484万 | -4.45% | 14.68 | 0.35 |
| 10/26 | 1,538 | 1,541 | 1,527 | 1,531 | -0.46% | 1,500 | 61億1481万 | -4.49% | 14.73 | 0.35 |
| 10/25 | 1,524 | 1,538 | 1,524 | 1,538 | +1.18% | 1,300 | 61億4277万 | -4.47% | 14.8 | 0.35 |
| 10/24 | 1,526 | 1,526 | 1,513 | 1,520 | -0.39% | 1,900 | 60億7088万 | -5.88% | 14.62 | 0.35 |
| 10/23 | 1,555 | 1,555 | 1,523 | 1,526 | -1.61% | 1,900 | 60億9484万 | -5.69% | 14.68 | 0.35 |
