PER
2023/10/26～2024/03/26
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 |
| 03/26 | 1,947 | 1,956 | 1,936 | 1,955 | +0.77% | 19,200 | 263億3265万 | +2.52% | 8.26 | 0.43 |
| 03/25 | 1,944 | 1,954 | 1,939 | 1,940 | -0.82% | 29,300 | 261億3061万 | +2% | 8.19 | 0.43 |
| 03/22 | 1,950 | 1,975 | 1,946 | 1,956 | +0.51% | 24,800 | 263億4612万 | +3.11% | 8.26 | 0.43 |
| 03/21 | 1,947 | 1,952 | 1,934 | 1,946 | +0.62% | 30,300 | 262億1142万 | +2.91% | 8.22 | 0.43 |
| 03/19 | 1,938 | 1,938 | 1,919 | 1,934 | +0.47% | 20,300 | 260億4979万 | +2.44% | 8.17 | 0.43 |
| 03/18 | 1,945 | 1,945 | 1,925 | 1,925 | -0.47% | 17,900 | 259億2856万 | +2.23% | 8.13 | 0.43 |
| 03/15 | 1,908 | 1,934 | 1,907 | 1,934 | +0.78% | 25,900 | 260億4979万 | +2.87% | 8.17 | 0.43 |
| 03/14 | 1,928 | 1,928 | 1,911 | 1,919 | +0.1% | 18,900 | 258億4775万 | +2.24% | 8.1 | 0.42 |
| 03/13 | 1,945 | 1,949 | 1,909 | 1,917 | -0.78% | 16,100 | 258億2081万 | +2.35% | 8.1 | 0.42 |
| 03/12 | 1,922 | 1,934 | 1,901 | 1,932 | +0.52% | 18,100 | 260億2285万 | +3.37% | 8.16 | 0.43 |
| 03/11 | 1,958 | 1,958 | 1,911 | 1,922 | -2.24% | 38,500 | 258億8816万 | +3.17% | 8.12 | 0.43 |
| 03/08 | 1,933 | 1,969 | 1,933 | 1,966 | +1.6% | 30,800 | 264億8081万 | +5.93% | 8.3 | 0.43 |
| 03/07 | 1,940 | 1,952 | 1,931 | 1,935 | -0.05% | 22,100 | 260億6326万 | +4.71% | 8.17 | 0.43 |
| 03/06 | 1,942 | 1,966 | 1,936 | 1,936 | -1.02% | 32,400 | 260億7673万 | +5.16% | 8.18 | 0.43 |
| 03/05 | 1,935 | 1,964 | 1,911 | 1,956 | -0.61% | 52,100 | 263億4612万 | +6.54% | 8.26 | 0.43 |
| 03/04 | 1,961 | 2,038 | 1,920 | 1,968 | +6.38% | 244,100 | 265億775万 | +7.66% | 8.31 | 0.44 |
| 03/01 | 1,860 | 1,862 | 1,836 | 1,850 | -0.38% | 16,400 | 249億1836万 | +1.65% | 7.81 | 0.41 |
| 02/29 | 1,882 | 1,889 | 1,857 | 1,857 | -1.33% | 16,600 | 250億1265万 | +2.31% | 7.84 | 0.41 |
| 02/28 | 1,856 | 1,895 | 1,856 | 1,882 | +0.86% | 26,100 | 253億4938万 | +4.09% | 7.95 | 0.42 |
| 02/27 | 1,837 | 1,869 | 1,836 | 1,866 | +1.97% | 22,800 | 251億3387万 | +3.67% | 7.88 | 0.41 |
| 02/26 | 1,840 | 1,844 | 1,830 | 1,830 | -0.22% | 18,300 | 246億4897万 | +2.12% | 7.73 | 0.4 |
| 02/22 | 1,840 | 1,840 | 1,824 | 1,834 | 0% | 17,400 | 247億285万 | +2.69% | 7.75 | 0.41 |
| 02/21 | 1,845 | 1,845 | 1,825 | 1,834 | -0.27% | 15,200 | 247億285万 | +3.03% | 7.75 | 0.41 |
| 02/20 | 1,855 | 1,869 | 1,839 | 1,839 | -0.59% | 16,700 | 247億7020万 | +3.61% | 7.77 | 0.41 |
| 02/19 | 1,826 | 1,853 | 1,826 | 1,850 | +1.31% | 15,900 | 249億1836万 | +4.52% | 7.81 | 0.41 |
| 02/16 | 1,815 | 1,830 | 1,815 | 1,826 | +1.33% | 22,700 | 245億9510万 | +3.51% | 7.71 | 0.4 |
| 02/15 | 1,822 | 1,833 | 1,802 | 1,802 | -1.26% | 29,900 | 242億7183万 | +2.44% | 7.61 | 0.4 |
| 02/14 | 1,861 | 1,861 | 1,811 | 1,825 | -2.14% | 40,300 | 245億8163万 | +3.93% | 7.71 | 0.4 |
| 02/13 | 1,839 | 1,870 | 1,826 | 1,865 | +2.92% | 84,900 | 251億2040万 | +6.51% | 7.88 | 0.41 |
| 02/09 | 1,813 | 1,872 | 1,806 | 1,812 | -2.05% | 68,000 | 244億652万 | +3.84% | 7.65 | 0.4 |
| 02/08 | 1,886 | 1,886 | 1,834 | 1,850 | -0.11% | 66,200 | 249億1836万 | +6.38% | 7.81 | 0.41 |
| 02/07 | 1,836 | 1,854 | 1,832 | 1,852 | +1.31% | 25,000 | 249億4530万 | +7.05% | 7.82 | 0.41 |
| 02/06 | 1,840 | 1,852 | 1,815 | 1,828 | +0.44% | 49,300 | 246億2203万 | +6.22% | 7.72 | 0.4 |
| 02/05 | 1,794 | 1,820 | 1,783 | 1,820 | +3.35% | 39,900 | 245億1428万 | +6.31% | 7.69 | 0.4 |
| 02/02 | 1,761 | 1,763 | 1,744 | 1,761 | +0.06% | 23,000 | 237億1959万 | +3.41% | 7.44 | 0.39 |
| 02/01 | 1,751 | 1,784 | 1,751 | 1,760 | +0.46% | 35,300 | 237億612万 | +3.71% | 7.43 | 0.39 |
| 01/31 | 1,771 | 1,778 | 1,738 | 1,752 | -1.02% | 50,600 | 235億9836万 | +3.67% | 7.4 | 0.39 |
| 01/30 | 1,805 | 1,805 | 1,770 | 1,770 | -1.94% | 35,000 | 238億4081万 | +5.11% | 7.48 | 0.39 |
| 01/29 | 1,772 | 1,810 | 1,772 | 1,805 | +1.92% | 43,800 | 243億1224万 | +7.63% | 7.62 | 0.4 |
| 01/26 | 1,768 | 1,782 | 1,759 | 1,771 | +0.97% | 55,200 | 238億5428万 | +6.11% | 7.48 | 0.39 |
| 01/25 | 1,749 | 1,755 | 1,735 | 1,754 | +0.8% | 40,900 | 236億2530万 | +5.47% | 7.41 | 0.39 |
| 01/24 | 1,708 | 1,745 | 1,696 | 1,740 | +4.25% | 70,900 | 234億3673万 | +4.95% | 7.35 | 0.38 |
| 01/23 | 1,690 | 1,690 | 1,669 | 1,669 | -1.48% | 31,500 | 224億8040万 | +0.97% | 7.05 | 0.37 |
| 01/22 | 1,681 | 1,694 | 1,677 | 1,694 | +2.23% | 18,200 | 228億1714万 | +2.6% | 7.15 | 0.37 |
| 01/19 | 1,671 | 1,674 | 1,652 | 1,657 | -1.07% | 34,600 | 223億1877万 | +0.55% | 7 | 0.37 |
| 01/18 | 1,694 | 1,697 | 1,674 | 1,675 | -1.12% | 19,500 | 225億6122万 | +1.64% | 7.07 | 0.37 |
| 01/17 | 1,710 | 1,710 | 1,690 | 1,694 | -0.18% | 19,200 | 228億1714万 | +2.98% | 7.15 | 0.37 |
| 01/16 | 1,715 | 1,715 | 1,692 | 1,697 | -1.39% | 20,200 | 228億5754万 | +3.35% | 7.17 | 0.38 |
| 01/15 | 1,692 | 1,722 | 1,690 | 1,721 | +1.71% | 21,200 | 231億8081万 | +5% | 7.27 | 0.38 |
| 01/12 | 1,720 | 1,720 | 1,686 | 1,692 | -1.17% | 18,000 | 227億9020万 | +3.61% | 7.15 | 0.37 |
| 01/11 | 1,710 | 1,719 | 1,708 | 1,712 | 0% | 24,800 | 230億5959万 | +5.1% | 7.23 | 0.38 |
| 01/10 | 1,712 | 1,718 | 1,705 | 1,712 | -0.58% | 19,900 | 230億5959万 | +5.48% | 7.23 | 0.38 |
| 01/09 | 1,730 | 1,747 | 1,710 | 1,722 | +0.76% | 29,400 | 231億9428万 | +6.43% | 7.27 | 0.38 |
| 01/05 | 1,679 | 1,709 | 1,668 | 1,709 | +2.77% | 25,500 | 230億1918万 | +6.02% | 7.22 | 0.38 |
| 01/04 | 1,632 | 1,667 | 1,622 | 1,663 | +2.28% | 22,300 | 223億9959万 | +3.48% | 7.02 | 0.37 |
| 2023 |
| 12/29 | 1,620 | 1,629 | 1,607 | 1,626 | +0.18% | 14,700 | 219億122万 | +1.37% | 6.87 | 0.36 |
| 12/28 | 1,608 | 1,623 | 1,604 | 1,623 | +0.93% | 13,400 | 218億6081万 | +1.25% | 6.85 | 0.36 |
| 12/27 | 1,601 | 1,613 | 1,598 | 1,608 | +0.88% | 33,300 | 216億5877万 | +0.31% | 6.79 | 0.36 |
| 12/26 | 1,593 | 1,600 | 1,586 | 1,594 | 0% | 11,800 | 214億7020万 | -0.56% | 6.73 | 0.35 |
| 12/25 | 1,610 | 1,610 | 1,584 | 1,594 | -0.56% | 11,100 | 214億7020万 | -0.56% | 6.73 | 0.35 |
| 12/22 | 1,584 | 1,606 | 1,584 | 1,603 | +1.2% | 25,500 | 215億9142万 | -0.06% | 6.77 | 0.35 |
| 12/21 | 1,586 | 1,598 | 1,582 | 1,584 | -0.94% | 21,600 | 213億3550万 | -1.25% | 6.69 | 0.35 |
| 12/20 | 1,614 | 1,619 | 1,594 | 1,599 | -0.93% | 13,600 | 215億3754万 | -0.31% | 6.75 | 0.35 |
| 12/19 | 1,617 | 1,618 | 1,596 | 1,614 | -0.62% | 22,200 | 217億3959万 | +0.62% | 6.82 | 0.36 |
| 12/18 | 1,617 | 1,625 | 1,594 | 1,624 | -0.12% | 23,700 | 218億7428万 | +1.18% | 6.86 | 0.36 |
| 12/15 | 1,602 | 1,627 | 1,601 | 1,626 | +1.43% | 55,300 | 219億122万 | +1.31% | 6.87 | 0.36 |
| 12/14 | 1,639 | 1,640 | 1,593 | 1,603 | -2.14% | 18,400 | 215億9142万 | 0% | 6.77 | 0.35 |
| 12/13 | 1,624 | 1,645 | 1,617 | 1,638 | +1.11% | 24,600 | 220億6285万 | +2.31% | 6.92 | 0.36 |
| 12/12 | 1,636 | 1,636 | 1,613 | 1,620 | -0.98% | 19,200 | 218億2040万 | +1.31% | 6.84 | 0.36 |
| 12/11 | 1,610 | 1,636 | 1,610 | 1,636 | +1.74% | 15,400 | 220億3591万 | +2.44% | 6.91 | 0.36 |
| 12/08 | 1,620 | 1,638 | 1,606 | 1,608 | -0.86% | 27,800 | 216億5877万 | +0.82% | 6.79 | 0.36 |
| 12/07 | 1,618 | 1,626 | 1,605 | 1,622 | +0.43% | 16,200 | 218億4734万 | +1.69% | 6.85 | 0.36 |
| 12/06 | 1,588 | 1,628 | 1,582 | 1,615 | +1.96% | 36,600 | 217億5306万 | +1.38% | 6.82 | 0.36 |
| 12/05 | 1,570 | 1,593 | 1,570 | 1,584 | 0% | 18,200 | 213億3550万 | -0.44% | 6.69 | 0.35 |
| 12/04 | 1,570 | 1,584 | 1,550 | 1,584 | +0.76% | 14,800 | 213億3550万 | -0.44% | 6.69 | 0.35 |
| 12/01 | 1,571 | 1,578 | 1,566 | 1,572 | -0.19% | 15,400 | 211億7387万 | -1.07% | 6.64 | 0.35 |
| 11/30 | 1,570 | 1,575 | 1,557 | 1,575 | +0.32% | 14,200 | 212億1428万 | -0.82% | 6.65 | 0.35 |
| 11/29 | 1,588 | 1,589 | 1,570 | 1,570 | -1.13% | 11,500 | 211億4693万 | -1.01% | 6.63 | 0.35 |
| 11/28 | 1,595 | 1,595 | 1,577 | 1,588 | -0.44% | 10,600 | 213億8938万 | +0.19% | 6.71 | 0.35 |
| 11/27 | 1,600 | 1,610 | 1,595 | 1,595 | -0.5% | 16,700 | 214億8367万 | +0.82% | 6.74 | 0.35 |
| 11/24 | 1,626 | 1,628 | 1,601 | 1,603 | -0.99% | 11,400 | 215億9142万 | +1.52% | 6.77 | 0.35 |
| 11/22 | 1,616 | 1,629 | 1,611 | 1,619 | +0.37% | 8,000 | 218億693万 | +2.66% | 6.84 | 0.36 |
| 11/21 | 1,590 | 1,613 | 1,585 | 1,613 | +1.32% | 17,600 | 217億2612万 | +2.67% | 6.81 | 0.36 |
| 11/20 | 1,624 | 1,632 | 1,592 | 1,592 | -1.67% | 16,400 | 214億4326万 | +1.66% | 6.72 | 0.35 |
| 11/17 | 1,594 | 1,621 | 1,594 | 1,619 | +2.02% | 14,500 | 218億693万 | +3.72% | 6.84 | 0.36 |
| 11/16 | 1,587 | 1,598 | 1,582 | 1,587 | -0.06% | 9,900 | 213億7591万 | +1.99% | 6.7 | 0.35 |
| 11/15 | 1,612 | 1,612 | 1,584 | 1,588 | -1.49% | 15,500 | 213億8938万 | +2.32% | 6.71 | 0.35 |
| 11/14 | 1,629 | 1,629 | 1,609 | 1,612 | -0.62% | 10,200 | 217億1265万 | +4.07% | 6.81 | 0.36 |
| 11/13 | 1,637 | 1,637 | 1,605 | 1,622 | -0.73% | 20,100 | 218億4734万 | +5.05% | 6.85 | 0.36 |
| 11/10 | 1,650 | 1,653 | 1,610 | 1,634 | +4.08% | 54,800 | 220億897万 | +6.17% | 6.9 | 0.36 |
| 11/09 | 1,565 | 1,576 | 1,547 | 1,570 | +0.71% | 19,600 | 211億4693万 | +2.48% | 6.63 | 0.35 |
| 11/08 | 1,593 | 1,593 | 1,556 | 1,559 | -1.52% | 15,600 | 209億9877万 | +1.96% | 6.58 | 0.34 |
| 11/07 | 1,581 | 1,601 | 1,580 | 1,583 | -0.13% | 14,500 | 213億2203万 | +3.67% | 6.69 | 0.35 |
| 11/06 | 1,600 | 1,605 | 1,564 | 1,585 | +0.32% | 26,900 | 213億4897万 | +4% | 6.69 | 0.35 |
| 11/02 | 1,599 | 1,602 | 1,560 | 1,580 | -0.94% | 24,200 | 212億8163万 | +3.81% | 6.67 | 0.35 |
| 11/01 | 1,579 | 1,595 | 1,574 | 1,595 | +1.08% | 35,300 | 214億8367万 | +4.87% | 6.74 | 0.35 |
| 10/31 | 1,565 | 1,583 | 1,556 | 1,578 | +0.96% | 24,300 | 212億5469万 | +3.82% | 6.66 | 0.35 |
| 10/30 | 1,563 | 1,575 | 1,551 | 1,563 | -1.2% | 75,500 | 210億5265万 | +2.83% | 6.6 | 0.35 |
| 10/27 | 1,546 | 1,584 | 1,546 | 1,582 | +2.33% | 30,600 | 213億857万 | +4.08% | 6.68 | 0.35 |
| 10/26 | 1,547 | 1,554 | 1,532 | 1,546 | -0.45% | 23,200 | 208億2367万 | +1.71% | 6.53 | 0.34 |
