PER
2023/09/08～2024/02/06
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 |
| 02/06 | 1,548 | 1,580 | 1,503 | 1,515 | -2.13% | 92,900 | 50億9367万 | +22.47% | 9.21 | 0.37 |
| 02/05 | 1,515 | 1,597 | 1,515 | 1,548 | +2.18% | 88,800 | 52億462万 | +26.68% | 9.41 | 0.37 |
| 02/02 | 1,500 | 1,562 | 1,475 | 1,515 | +1% | 193,700 | 50億9367万 | +25.83% | 9.21 | 0.37 |
| 02/01 | 1,485 | 1,526 | 1,422 | 1,500 | +20.48% | 436,700 | 50億4324万 | +26.37% | 9.12 | 0.36 |
| 01/31 | 1,260 | 1,261 | 1,228 | 1,245 | -0.8% | 34,800 | 41億8589万 | +6.23% | 7.57 | 0.3 |
| 01/30 | 1,250 | 1,275 | 1,246 | 1,255 | +0.72% | 44,100 | 42億1951万 | +7.63% | 7.63 | 0.3 |
| 01/29 | 1,225 | 1,249 | 1,221 | 1,246 | +2.13% | 20,300 | 41億8925万 | +7.32% | 7.57 | 0.3 |
| 01/26 | 1,229 | 1,229 | 1,210 | 1,220 | -0.41% | 16,900 | 41億183万 | +5.45% | 7.41 | 0.3 |
| 01/25 | 1,202 | 1,225 | 1,202 | 1,225 | +2.17% | 19,700 | 41億1864万 | +6.24% | 7.45 | 0.3 |
| 01/24 | 1,203 | 1,203 | 1,187 | 1,199 | -0.25% | 14,200 | 40億3123万 | +4.35% | 7.29 | 0.29 |
| 01/23 | 1,220 | 1,221 | 1,200 | 1,202 | +0.17% | 18,200 | 40億4131万 | +4.98% | 7.31 | 0.29 |
| 01/22 | 1,180 | 1,205 | 1,178 | 1,200 | +1.69% | 21,700 | 40億3459万 | +4.99% | 7.29 | 0.29 |
| 01/19 | 1,157 | 1,181 | 1,157 | 1,180 | +2.16% | 24,700 | 39億6735万 | +3.42% | 7.17 | 0.29 |
| 01/18 | 1,155 | 1,164 | 1,152 | 1,155 | -0.43% | 9,900 | 38億8329万 | +1.32% | 7.02 | 0.28 |
| 01/17 | 1,159 | 1,170 | 1,150 | 1,160 | +0.17% | 23,200 | 39億10万 | +1.93% | 7.05 | 0.28 |
| 01/16 | 1,187 | 1,189 | 1,155 | 1,158 | -1.7% | 24,500 | 38億9338万 | +1.76% | 7.04 | 0.28 |
| 01/15 | 1,154 | 1,187 | 1,154 | 1,178 | +2.26% | 21,800 | 39億6062万 | +3.51% | 7.16 | 0.28 |
| 01/12 | 1,176 | 1,176 | 1,146 | 1,152 | -2.29% | 27,800 | 38億7321万 | +1.41% | 7 | 0.28 |
| 01/11 | 1,175 | 1,188 | 1,172 | 1,179 | +0.17% | 18,400 | 39億6399万 | +3.79% | 7.17 | 0.29 |
| 01/10 | 1,156 | 1,190 | 1,156 | 1,177 | +1.9% | 39,600 | 39億5726万 | +3.79% | 7.15 | 0.28 |
| 01/09 | 1,144 | 1,158 | 1,144 | 1,155 | +1.05% | 18,100 | 38億8329万 | +1.94% | 7.02 | 0.28 |
| 01/05 | 1,153 | 1,157 | 1,136 | 1,143 | -0.7% | 19,700 | 38億4295万 | +1.06% | 6.95 | 0.28 |
| 01/04 | 1,145 | 1,157 | 1,130 | 1,151 | +0.52% | 19,300 | 38億6984万 | +1.77% | 7 | 0.28 |
| 2023 |
| 12/29 | 1,132 | 1,154 | 1,132 | 1,145 | +1.15% | 12,500 | 38億4967万 | +1.24% | 6.96 | 0.29 |
| 12/28 | 1,123 | 1,140 | 1,121 | 1,132 | +1.16% | 12,800 | 38億596万 | +0.09% | 6.88 | 0.28 |
| 12/27 | 1,103 | 1,119 | 1,103 | 1,119 | +1.45% | 19,200 | 37億6226万 | -1.06% | 6.8 | 0.28 |
| 12/26 | 1,104 | 1,116 | 1,103 | 1,103 | +0.09% | 13,800 | 37億846万 | -2.56% | 6.7 | 0.28 |
| 12/25 | 1,116 | 1,116 | 1,102 | 1,102 | -0.81% | 15,200 | 37億510万 | -2.82% | 6.7 | 0.28 |
| 12/22 | 1,109 | 1,118 | 1,102 | 1,111 | +0.36% | 10,400 | 37億3536万 | -2.2% | 6.75 | 0.28 |
| 12/21 | 1,128 | 1,128 | 1,106 | 1,107 | -2.47% | 23,900 | 37億2191万 | -2.55% | 6.73 | 0.28 |
| 12/20 | 1,129 | 1,141 | 1,122 | 1,135 | +0.53% | 20,000 | 38億1605万 | -0.18% | 6.9 | 0.29 |
| 12/19 | 1,115 | 1,132 | 1,114 | 1,129 | +1.07% | 6,800 | 37億9588万 | -0.7% | 6.86 | 0.28 |
| 12/18 | 1,122 | 1,124 | 1,109 | 1,117 | -1.59% | 13,700 | 37億5553万 | -1.76% | 6.79 | 0.28 |
| 12/15 | 1,113 | 1,137 | 1,113 | 1,135 | +2.25% | 15,900 | 38億1605万 | -0.26% | 6.9 | 0.29 |
| 12/14 | 1,137 | 1,140 | 1,110 | 1,110 | -3.39% | 19,700 | 37億3200万 | -2.46% | 6.75 | 0.28 |
| 12/13 | 1,150 | 1,150 | 1,138 | 1,149 | +0.52% | 7,700 | 38億6312万 | +0.97% | 6.98 | 0.29 |
| 12/12 | 1,153 | 1,153 | 1,135 | 1,143 | -0.44% | 4,300 | 38億4295万 | +0.44% | 6.95 | 0.29 |
| 12/11 | 1,130 | 1,148 | 1,127 | 1,148 | +2.41% | 15,500 | 38億5976万 | +0.79% | 6.98 | 0.29 |
| 12/08 | 1,140 | 1,141 | 1,121 | 1,121 | -2.18% | 18,300 | 37億6898万 | -1.58% | 6.81 | 0.28 |
| 12/07 | 1,158 | 1,158 | 1,145 | 1,146 | -1.12% | 8,600 | 38億5303万 | +0.44% | 6.97 | 0.29 |
| 12/06 | 1,136 | 1,159 | 1,135 | 1,159 | +2.02% | 13,100 | 38億9674万 | +0.7% | 7.04 | 0.29 |
| 12/05 | 1,141 | 1,146 | 1,136 | 1,136 | -0.7% | 12,200 | 38億1941万 | -2.07% | 6.9 | 0.29 |
| 12/04 | 1,146 | 1,164 | 1,140 | 1,144 | +0.79% | 31,100 | 38億4631万 | -2.39% | 6.95 | 0.29 |
| 12/01 | 1,136 | 1,142 | 1,132 | 1,135 | -0.61% | 10,600 | 38億1605万 | -3.98% | 6.9 | 0.29 |
| 11/30 | 1,130 | 1,142 | 1,125 | 1,142 | +1.51% | 11,400 | 38億3959万 | -4.44% | 6.94 | 0.29 |
| 11/29 | 1,142 | 1,146 | 1,119 | 1,125 | -1.49% | 24,500 | 37億8243万 | -6.72% | 6.84 | 0.28 |
| 11/28 | 1,142 | 1,155 | 1,140 | 1,142 | -0.61% | 9,200 | 38億3959万 | -6.09% | 6.94 | 0.29 |
| 11/27 | 1,156 | 1,158 | 1,133 | 1,149 | +0.26% | 28,100 | 38億6312万 | -6.28% | 6.98 | 0.29 |
| 11/24 | 1,137 | 1,146 | 1,132 | 1,146 | +1.24% | 14,200 | 38億5303万 | -7.21% | 6.97 | 0.29 |
| 11/22 | 1,124 | 1,141 | 1,118 | 1,132 | +0.53% | 26,700 | 38億596万 | -9.08% | 6.88 | 0.28 |
| 11/21 | 1,162 | 1,162 | 1,120 | 1,126 | -2% | 41,400 | 37億8579万 | -10.56% | 6.84 | 0.28 |
| 11/20 | 1,156 | 1,168 | 1,144 | 1,149 | -0.52% | 25,000 | 38億6312万 | -9.67% | 6.98 | 0.29 |
| 11/17 | 1,124 | 1,155 | 1,121 | 1,155 | +2.39% | 15,000 | 38億8329万 | -10.33% | 7.02 | 0.29 |
| 11/16 | 1,125 | 1,139 | 1,118 | 1,128 | +0.27% | 20,100 | 37億9251万 | -13.23% | 6.86 | 0.28 |
| 11/15 | 1,127 | 1,131 | 1,119 | 1,125 | -0.27% | 13,200 | 37億8243万 | -14.32% | 6.84 | 0.28 |
| 11/14 | 1,127 | 1,132 | 1,118 | 1,128 | +0.45% | 10,100 | 37億9251万 | -15% | 6.86 | 0.28 |
| 11/13 | 1,145 | 1,145 | 1,120 | 1,123 | -1.92% | 17,500 | 37億7570万 | -16.13% | 6.83 | 0.28 |
| 11/10 | 1,155 | 1,155 | 1,135 | 1,145 | -0.26% | 20,000 | 38億4967万 | -15.25% | 6.96 | 0.29 |
| 11/09 | 1,115 | 1,154 | 1,115 | 1,148 | +2.96% | 31,100 | 38億5976万 | -15.59% | 6.98 | 0.29 |
| 11/08 | 1,160 | 1,160 | 1,101 | 1,115 | -2.96% | 43,400 | 37億4881万 | -18.67% | 6.78 | 0.28 |
| 11/07 | 1,170 | 1,180 | 1,140 | 1,149 | -0.43% | 41,700 | 38億6312万 | -17.04% | 6.98 | 0.29 |
| 11/06 | 1,177 | 1,177 | 1,147 | 1,154 | +0.61% | 34,000 | 38億7993万 | -17.39% | 7.01 | 0.29 |
| 11/02 | 1,188 | 1,197 | 1,139 | 1,147 | -3.37% | 87,500 | 38億5640万 | -18.71% | 6.97 | 0.29 |
| 11/01 | 1,215 | 1,216 | 1,170 | 1,187 | -14.97% | 151,000 | 39億9088万 | -16.7% | 7.21 | 0.3 |
| 10/31 | 1,395 | 1,401 | 1,365 | 1,396 | +2.27% | 23,600 | 46億9357万 | -2.85% | 8.48 | 0.35 |
| 10/30 | 1,435 | 1,439 | 1,365 | 1,365 | -5.54% | 35,900 | 45億8935万 | -5.41% | 8.3 | 0.34 |
| 10/27 | 1,413 | 1,445 | 1,413 | 1,445 | +3.36% | 17,700 | 48億5832万 | -0.34% | 8.78 | 0.36 |
| 10/26 | 1,426 | 1,434 | 1,391 | 1,398 | -3.25% | 18,800 | 47億30万 | -3.85% | 8.5 | 0.35 |
| 10/25 | 1,435 | 1,464 | 1,428 | 1,445 | +1.9% | 22,200 | 48億5832万 | -1.03% | 8.78 | 0.36 |
| 10/24 | 1,388 | 1,418 | 1,367 | 1,418 | +2.98% | 15,100 | 47億6754万 | -3.34% | 8.62 | 0.36 |
| 10/23 | 1,375 | 1,403 | 1,375 | 1,377 | -1.01% | 14,200 | 46億2969万 | -6.58% | 8.37 | 0.35 |
| 10/20 | 1,355 | 1,405 | 1,355 | 1,391 | +1.46% | 17,700 | 46億7676万 | -6.14% | 8.45 | 0.35 |
| 10/19 | 1,395 | 1,399 | 1,365 | 1,371 | -3.45% | 32,100 | 46億952万 | -7.86% | 8.33 | 0.34 |
| 10/18 | 1,446 | 1,455 | 1,394 | 1,420 | -2.94% | 49,000 | 47億7427万 | -5.14% | 8.63 | 0.36 |
| 10/17 | 1,480 | 1,498 | 1,457 | 1,463 | +0.34% | 19,000 | 49億1884万 | -2.73% | 8.89 | 0.37 |
| 10/16 | 1,529 | 1,536 | 1,454 | 1,458 | -5.14% | 31,800 | 49億203万 | -3.32% | 8.86 | 0.37 |
| 10/13 | 1,482 | 1,571 | 1,471 | 1,537 | +4.49% | 79,800 | 51億6764万 | +1.65% | 9.34 | 0.39 |
| 10/12 | 1,489 | 1,489 | 1,458 | 1,471 | +0.82% | 16,800 | 49億4574万 | -2.9% | 8.94 | 0.37 |
| 10/11 | 1,451 | 1,466 | 1,435 | 1,459 | -0.34% | 24,000 | 49億539万 | -4.01% | 8.87 | 0.37 |
| 10/10 | 1,451 | 1,481 | 1,451 | 1,464 | +1.88% | 12,300 | 49億2220万 | -4% | 8.9 | 0.37 |
| 10/06 | 1,414 | 1,445 | 1,412 | 1,437 | +1.7% | 12,900 | 48億3142万 | -6.02% | 8.73 | 0.36 |
| 10/05 | 1,369 | 1,426 | 1,369 | 1,413 | +2.91% | 22,900 | 47億5073万 | -7.83% | 8.59 | 0.35 |
| 10/04 | 1,420 | 1,420 | 1,369 | 1,373 | -3.72% | 50,200 | 46億1624万 | -10.79% | 8.34 | 0.34 |
| 10/03 | 1,452 | 1,458 | 1,420 | 1,426 | -2.19% | 24,000 | 47億9444万 | -7.82% | 8.67 | 0.36 |
| 10/02 | 1,455 | 1,499 | 1,455 | 1,458 | +0.21% | 15,100 | 49億203万 | -5.94% | 8.86 | 0.37 |
| 09/29 | 1,499 | 1,503 | 1,450 | 1,455 | -3.13% | 25,300 | 48億9194万 | -5.95% | 8.84 | 0.37 |
| 09/28 | 1,491 | 1,525 | 1,491 | 1,502 | +0.74% | 11,800 | 50億4996万 | -2.78% | 9.13 | 0.38 |
| 09/27 | 1,488 | 1,503 | 1,463 | 1,491 | -0.86% | 22,900 | 50億1298万 | -3.18% | 9.06 | 0.38 |
| 09/26 | 1,531 | 1,531 | 1,500 | 1,504 | -1.64% | 16,600 | 50億5669万 | -2.02% | 9.14 | 0.39 |
| 09/25 | 1,537 | 1,547 | 1,524 | 1,529 | -0.39% | 23,900 | 51億4074万 | 0% | 9.29 | 0.39 |
| 09/22 | 1,532 | 1,549 | 1,515 | 1,535 | -0.71% | 13,100 | 51億6092万 | +0.79% | 9.33 | 0.39 |
| 09/21 | 1,550 | 1,572 | 1,546 | 1,546 | -1.28% | 14,600 | 51億9790万 | +1.98% | 9.4 | 0.4 |
| 09/20 | 1,608 | 1,625 | 1,566 | 1,566 | -2.25% | 18,300 | 52億6514万 | +3.71% | 9.52 | 0.4 |
| 09/19 | 1,584 | 1,602 | 1,566 | 1,602 | +0.19% | 13,600 | 53億8618万 | +6.52% | 9.74 | 0.41 |
| 09/15 | 1,588 | 1,633 | 1,583 | 1,599 | +1.01% | 36,800 | 53億7609万 | +6.89% | 9.72 | 0.41 |
| 09/14 | 1,555 | 1,584 | 1,550 | 1,583 | +2.66% | 17,000 | 53億2230万 | +6.31% | 9.62 | 0.41 |
| 09/13 | 1,597 | 1,597 | 1,542 | 1,542 | -3.44% | 21,600 | 51億8445万 | +4.05% | 9.37 | 0.4 |
| 09/12 | 1,589 | 1,621 | 1,589 | 1,597 | +0.5% | 14,200 | 53億6937万 | +8.12% | 9.71 | 0.41 |
| 09/11 | 1,550 | 1,589 | 1,550 | 1,589 | +2.25% | 14,200 | 53億4247万 | +8.17% | 9.66 | 0.41 |
| 09/08 | 1,562 | 1,577 | 1,554 | 1,554 | -1.21% | 16,100 | 52億2480万 | +6.73% | 9.44 | 0.4 |
