PER
2023/10/13～2024/03/12
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 |
| 03/12 | 3,795 | 3,825 | 3,790 | 3,820 | +0.66% | 6,900 | 338億7194万 | -0.52% | 8.35 | 0.67 |
| 03/11 | 3,820 | 3,820 | 3,750 | 3,795 | -0.65% | 11,200 | 336億5026万 | -1.33% | 8.3 | 0.67 |
| 03/08 | 3,740 | 3,820 | 3,740 | 3,820 | +0.79% | 13,300 | 338億7194万 | -0.8% | 8.35 | 0.67 |
| 03/07 | 3,845 | 3,850 | 3,790 | 3,790 | -0.92% | 9,400 | 336億593万 | -1.71% | 8.29 | 0.67 |
| 03/06 | 3,790 | 3,850 | 3,790 | 3,825 | +0.26% | 17,900 | 339億1627万 | -0.88% | 8.36 | 0.67 |
| 03/05 | 3,800 | 3,840 | 3,780 | 3,815 | +0.26% | 6,600 | 338億2760万 | -1.17% | 8.34 | 0.67 |
| 03/04 | 3,855 | 3,855 | 3,790 | 3,805 | -1.81% | 11,500 | 337億3893万 | -1.48% | 8.32 | 0.67 |
| 03/01 | 3,865 | 3,885 | 3,855 | 3,875 | +0.13% | 8,600 | 343億5962万 | +0.26% | 8.47 | 0.68 |
| 02/29 | 3,910 | 3,920 | 3,865 | 3,870 | -1.15% | 4,900 | 343億1529万 | +0.16% | 8.46 | 0.68 |
| 02/28 | 3,875 | 3,915 | 3,860 | 3,915 | +0.9% | 5,900 | 347億1430万 | +1.27% | 8.56 | 0.69 |
| 02/27 | 3,840 | 3,880 | 3,825 | 3,880 | +0.91% | 4,400 | 344億396万 | +0.36% | 8.49 | 0.68 |
| 02/26 | 3,880 | 3,880 | 3,820 | 3,845 | -0.9% | 4,800 | 340億9361万 | -0.54% | 8.41 | 0.68 |
| 02/22 | 3,890 | 3,895 | 3,850 | 3,880 | +0.52% | 3,400 | 344億396万 | +0.39% | 8.49 | 0.68 |
| 02/21 | 3,920 | 3,920 | 3,860 | 3,860 | -0.9% | 4,000 | 342億2662万 | -0.08% | 8.44 | 0.68 |
| 02/20 | 3,840 | 3,910 | 3,840 | 3,895 | +1.43% | 3,500 | 345億3696万 | +0.85% | 8.52 | 0.69 |
| 02/19 | 3,810 | 3,845 | 3,805 | 3,840 | +0.79% | 3,900 | 340億4928万 | -0.62% | 8.4 | 0.68 |
| 02/16 | 3,735 | 3,845 | 3,735 | 3,810 | +2.01% | 5,000 | 337億8327万 | -1.5% | 8.33 | 0.67 |
| 02/15 | 3,755 | 3,755 | 3,680 | 3,735 | -0.13% | 5,500 | 331億1824万 | -3.56% | 8.17 | 0.66 |
| 02/14 | 3,805 | 3,825 | 3,740 | 3,740 | -2.6% | 8,300 | 331億6258万 | -3.66% | 8.18 | 0.66 |
| 02/13 | 3,810 | 3,845 | 3,810 | 3,840 | +0.92% | 3,200 | 340億4928万 | -1.23% | 8.4 | 0.68 |
| 02/09 | 3,850 | 3,950 | 3,805 | 3,805 | -2.06% | 6,500 | 337億3893万 | -2.16% | 8.32 | 0.67 |
| 02/08 | 3,850 | 3,915 | 3,835 | 3,885 | +0.91% | 5,900 | 344億4829万 | -0.18% | 8.5 | 0.68 |
| 02/07 | 3,860 | 3,885 | 3,850 | 3,850 | -0.65% | 3,100 | 341億3795万 | -1.03% | 8.42 | 0.68 |
| 02/06 | 3,995 | 3,995 | 3,870 | 3,875 | -1.65% | 2,300 | 343億5962万 | -0.39% | 8.47 | 0.68 |
| 02/05 | 3,930 | 3,990 | 3,915 | 3,940 | -0.25% | 3,700 | 349億3598万 | +1.31% | 8.62 | 0.69 |
| 02/02 | 3,935 | 3,970 | 3,905 | 3,950 | +0.38% | 3,800 | 350億2465万 | +1.78% | 8.64 | 0.69 |
| 02/01 | 3,925 | 3,935 | 3,885 | 3,935 | +0.13% | 4,400 | 348億9164万 | +1.6% | 8.61 | 0.69 |
| 01/31 | 3,925 | 3,930 | 3,835 | 3,930 | +1.42% | 9,300 | 348億4731万 | +1.68% | 8.59 | 0.69 |
| 01/30 | 3,865 | 3,900 | 3,860 | 3,875 | +0.39% | 3,600 | 343億5962万 | +0.49% | 8.47 | 0.68 |
| 01/29 | 3,860 | 3,890 | 3,825 | 3,860 | -0.13% | 7,400 | 342億2662万 | +0.21% | 8.44 | 0.68 |
| 01/26 | 3,880 | 3,895 | 3,825 | 3,865 | -0.26% | 4,700 | 342億7095万 | +0.47% | 8.45 | 0.68 |
| 01/25 | 3,835 | 3,890 | 3,835 | 3,875 | +0.91% | 3,000 | 343億5962万 | +0.89% | 8.47 | 0.68 |
| 01/24 | 3,915 | 3,915 | 3,840 | 3,840 | -1.92% | 4,400 | 340億4928万 | +0.16% | 8.4 | 0.68 |
| 01/23 | 3,975 | 3,975 | 3,915 | 3,915 | -0.38% | 4,400 | 347億1430万 | +2.3% | 8.56 | 0.69 |
| 01/22 | 3,880 | 3,930 | 3,880 | 3,930 | +1.29% | 3,200 | 348億4731万 | +2.93% | 8.59 | 0.69 |
| 01/19 | 3,820 | 3,880 | 3,820 | 3,880 | +1.44% | 3,400 | 344億396万 | +1.86% | 8.49 | 0.68 |
| 01/18 | 3,810 | 3,865 | 3,800 | 3,825 | +0.13% | 4,000 | 339億1627万 | +0.6% | 8.36 | 0.67 |
| 01/17 | 3,885 | 3,905 | 3,820 | 3,820 | -0.52% | 5,400 | 338億7194万 | +0.63% | 8.35 | 0.67 |
| 01/16 | 3,970 | 3,970 | 3,840 | 3,840 | -2.66% | 5,500 | 340億4928万 | +1.21% | 8.4 | 0.68 |
| 01/15 | 3,930 | 4,000 | 3,930 | 3,945 | +0.51% | 5,300 | 349億8031万 | +3.98% | 8.63 | 0.69 |
| 01/12 | 3,950 | 3,955 | 3,905 | 3,925 | -0.76% | 2,900 | 348億297万 | +3.75% | 8.58 | 0.69 |
| 01/11 | 3,995 | 3,995 | 3,955 | 3,955 | 0% | 5,100 | 350億6898万 | +4.8% | 8.65 | 0.7 |
| 01/10 | 3,885 | 3,975 | 3,885 | 3,955 | +1.93% | 5,700 | 350億6898万 | +5.07% | 8.65 | 0.7 |
| 01/09 | 3,900 | 3,905 | 3,860 | 3,880 | +0.39% | 4,600 | 344億396万 | +3.38% | 8.49 | 0.68 |
| 01/05 | 3,900 | 3,915 | 3,865 | 3,865 | -0.77% | 3,100 | 342億7095万 | +3.15% | 8.45 | 0.68 |
| 01/04 | 3,870 | 3,940 | 3,815 | 3,895 | +1.56% | 8,200 | 345億3696万 | +4.09% | 8.52 | 0.69 |
| 2023 |
| 12/29 | 3,805 | 3,835 | 3,800 | 3,835 | 0% | 1,900 | 340億494万 | +2.68% | 8.38 | 0.69 |
| 12/28 | 3,845 | 3,845 | 3,805 | 3,835 | -0.39% | 2,600 | 340億494万 | +2.82% | 8.38 | 0.69 |
| 12/27 | 3,745 | 3,850 | 3,740 | 3,850 | +2.8% | 7,000 | 341億3795万 | +3.41% | 8.41 | 0.69 |
| 12/26 | 3,745 | 3,745 | 3,705 | 3,745 | 0% | 3,000 | 332億691万 | +0.83% | 8.18 | 0.67 |
| 12/25 | 3,745 | 3,750 | 3,690 | 3,745 | +0.4% | 2,000 | 332億691万 | +0.97% | 8.18 | 0.67 |
| 12/22 | 3,750 | 3,750 | 3,720 | 3,730 | +0.27% | 1,600 | 330億7391万 | +0.65% | 8.15 | 0.67 |
| 12/21 | 3,785 | 3,785 | 3,720 | 3,720 | -1.46% | 3,600 | 329億8524万 | +0.51% | 8.12 | 0.67 |
| 12/20 | 3,725 | 3,775 | 3,725 | 3,775 | +1.34% | 3,200 | 334億7292万 | +2.14% | 8.24 | 0.68 |
| 12/19 | 3,755 | 3,755 | 3,670 | 3,725 | +0.27% | 2,100 | 330億2957万 | +0.92% | 8.14 | 0.67 |
| 12/18 | 3,765 | 3,765 | 3,645 | 3,715 | +0.54% | 3,300 | 329億4090万 | +0.79% | 8.11 | 0.66 |
| 12/15 | 3,690 | 3,750 | 3,690 | 3,695 | +0.41% | 5,000 | 327億6356万 | +0.35% | 8.07 | 0.66 |
| 12/14 | 3,685 | 3,685 | 3,660 | 3,680 | 0% | 2,700 | 326億3056万 | +0.03% | 8.04 | 0.66 |
| 12/13 | 3,715 | 3,715 | 3,665 | 3,680 | -0.94% | 2,200 | 326億3056万 | +0.14% | 8.04 | 0.66 |
| 12/12 | 3,720 | 3,735 | 3,715 | 3,715 | +0.27% | 800 | 329億4090万 | +1.09% | 8.11 | 0.66 |
| 12/11 | 3,665 | 3,705 | 3,655 | 3,705 | +0.68% | 2,000 | 328億5223万 | +0.9% | 8.09 | 0.66 |
| 12/08 | 3,710 | 3,785 | 3,620 | 3,680 | -2.13% | 8,200 | 326億3056万 | +0.33% | 8.04 | 0.66 |
| 12/07 | 3,850 | 3,850 | 3,730 | 3,760 | -2.08% | 12,200 | 333億3992万 | +2.59% | 8.21 | 0.67 |
| 12/06 | 3,690 | 3,850 | 3,690 | 3,840 | +4.49% | 10,300 | 340億4928万 | +5% | 8.39 | 0.69 |
| 12/05 | 3,685 | 3,700 | 3,665 | 3,675 | -0.27% | 5,000 | 325億8622万 | +0.88% | 8.03 | 0.66 |
| 12/04 | 3,700 | 3,705 | 3,675 | 3,685 | -0.67% | 2,300 | 326億7489万 | +1.29% | 8.05 | 0.66 |
| 12/01 | 3,675 | 3,710 | 3,675 | 3,710 | +0.41% | 3,000 | 328億9657万 | +2.23% | 8.1 | 0.66 |
| 11/30 | 3,710 | 3,720 | 3,695 | 3,695 | -0.94% | 1,100 | 327億6356万 | +2.04% | 8.07 | 0.66 |
| 11/29 | 3,710 | 3,735 | 3,705 | 3,730 | -0.13% | 1,900 | 330億7391万 | +3.21% | 8.15 | 0.67 |
| 11/28 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 1,800 | 331億1824万 | +3.58% | 8.16 | 0.67 |
| 11/27 | 3,720 | 3,735 | 3,700 | 3,705 | -0.4% | 2,000 | 328億5223万 | +2.95% | 8.09 | 0.66 |
| 11/24 | 3,675 | 3,720 | 3,675 | 3,720 | +1.78% | 3,700 | 329億8524万 | +3.56% | 8.12 | 0.67 |
| 11/22 | 3,620 | 3,675 | 3,620 | 3,655 | +0.41% | 1,400 | 324億888万 | +1.98% | 7.98 | 0.65 |
| 11/21 | 3,615 | 3,645 | 3,605 | 3,640 | +0.69% | 2,700 | 322億7588万 | +1.68% | 7.95 | 0.65 |
| 11/20 | 3,675 | 3,700 | 3,615 | 3,615 | -1.63% | 8,900 | 320億5420万 | +1.18% | 7.89 | 0.65 |
| 11/17 | 3,620 | 3,675 | 3,610 | 3,675 | +2.08% | 4,000 | 325億8622万 | +2.97% | 8.03 | 0.66 |
| 11/16 | 3,600 | 3,635 | 3,595 | 3,600 | 0% | 3,700 | 319億2120万 | +0.98% | 7.86 | 0.64 |
| 11/15 | 3,635 | 3,640 | 3,590 | 3,600 | -1.23% | 4,500 | 319億2120万 | +1.07% | 7.86 | 0.64 |
| 11/14 | 3,610 | 3,670 | 3,610 | 3,645 | +1.11% | 2,900 | 323億2021万 | +2.39% | 7.96 | 0.65 |
| 11/13 | 3,630 | 3,640 | 3,605 | 3,605 | -0.14% | 1,800 | 319億6553万 | +1.46% | 7.87 | 0.65 |
| 11/10 | 3,625 | 3,635 | 3,595 | 3,610 | -0.41% | 2,700 | 320億987万 | +1.75% | 7.88 | 0.65 |
| 11/09 | 3,650 | 3,655 | 3,605 | 3,625 | +1.26% | 3,200 | 321億4287万 | +2.4% | 7.92 | 0.65 |
| 11/08 | 3,650 | 3,650 | 3,580 | 3,580 | -2.19% | 6,100 | 317億4386万 | +1.22% | 7.82 | 0.64 |
| 11/07 | 3,665 | 3,685 | 3,650 | 3,660 | +0.14% | 3,800 | 324億5322万 | +3.45% | 7.99 | 0.66 |
| 11/06 | 3,595 | 3,675 | 3,595 | 3,655 | +1.81% | 7,000 | 324億888万 | +3.39% | 7.98 | 0.65 |
| 11/02 | 3,580 | 3,615 | 3,540 | 3,590 | -0.83% | 5,900 | 318億3253万 | +1.56% | 7.84 | 0.64 |
| 11/01 | 3,550 | 3,620 | 3,550 | 3,620 | +1.97% | 5,600 | 320億9854万 | +2.26% | 7.91 | 0.65 |
| 10/31 | 3,505 | 3,550 | 3,490 | 3,550 | +1.28% | 7,400 | 314億7785万 | +0.25% | 7.75 | 0.64 |
| 10/30 | 3,535 | 3,545 | 3,490 | 3,505 | -0.71% | 3,500 | 310億7883万 | -1.18% | 7.65 | 0.63 |
| 10/27 | 3,470 | 3,545 | 3,470 | 3,530 | +1.73% | 7,100 | 313億51万 | -0.7% | 7.71 | 0.63 |
| 10/26 | 3,495 | 3,540 | 3,465 | 3,470 | -1.42% | 5,000 | 307億6849万 | -2.61% | 7.58 | 0.62 |
| 10/25 | 3,490 | 3,545 | 3,490 | 3,520 | 0% | 3,200 | 312億1184万 | -1.48% | 7.69 | 0.63 |
| 10/24 | 3,515 | 3,545 | 3,455 | 3,520 | -0.28% | 8,700 | 312億1184万 | -1.79% | 7.69 | 0.63 |
| 10/23 | 3,550 | 3,565 | 3,530 | 3,530 | -0.56% | 3,500 | 313億51万 | -1.78% | 7.71 | 0.63 |
| 10/20 | 3,530 | 3,565 | 3,515 | 3,550 | +0.57% | 6,500 | 314億7785万 | -1.44% | 7.75 | 0.64 |
| 10/19 | 3,500 | 3,550 | 3,495 | 3,530 | +0.28% | 5,300 | 313億51万 | -2.19% | 7.71 | 0.63 |
| 10/18 | 3,565 | 3,575 | 3,490 | 3,520 | -0.71% | 9,900 | 312億1184万 | -2.68% | 7.69 | 0.63 |
| 10/17 | 3,505 | 3,550 | 3,505 | 3,545 | +1.72% | 3,900 | 314億3351万 | -2.18% | 7.74 | 0.63 |
| 10/16 | 3,510 | 3,530 | 3,480 | 3,485 | -0.71% | 5,800 | 309億149万 | -3.99% | 7.61 | 0.62 |
| 10/13 | 3,530 | 3,565 | 3,500 | 3,510 | -1.82% | 5,100 | 311億2317万 | -3.68% | 7.67 | 0.63 |
