PER
2023/09/22～2024/02/20
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 |
| 02/20 | 2,300 | 2,345 | 2,288 | 2,330 | +1.53% | 117,000 | 1258億7084万 | +6.59% | 7.64 | 0.59 |
| 02/19 | 2,331 | 2,350 | 2,273 | 2,295 | -1.54% | 122,100 | 1239億8008万 | +5.61% | 7.53 | 0.58 |
| 02/16 | 2,300 | 2,340 | 2,282 | 2,331 | +4.06% | 299,900 | 1259億2487万 | +7.92% | 7.65 | 0.59 |
| 02/15 | 2,190 | 2,250 | 2,125 | 2,240 | 0% | 358,300 | 1210億888万 | +4.38% | 7.35 | 0.57 |
| 02/14 | 2,270 | 2,298 | 2,227 | 2,240 | -1.5% | 216,100 | 1210億888万 | +4.92% | 7.35 | 0.57 |
| 02/13 | 2,225 | 2,279 | 2,208 | 2,274 | +3.74% | 193,700 | 1228億4562万 | +7.11% | 7.46 | 0.57 |
| 02/09 | 2,202 | 2,217 | 2,183 | 2,192 | -0.63% | 126,400 | 1184億1583万 | +3.94% | 7.19 | 0.55 |
| 02/08 | 2,240 | 2,240 | 2,175 | 2,206 | -1.3% | 106,700 | 1191億7214万 | +5.2% | 7.24 | 0.56 |
| 02/07 | 2,171 | 2,235 | 2,171 | 2,235 | +2.81% | 120,000 | 1207億3877万 | +7.25% | 7.33 | 0.56 |
| 02/06 | 2,191 | 2,202 | 2,173 | 2,174 | -0.82% | 98,600 | 1174億4344万 | +5.02% | 7.13 | 0.55 |
| 02/05 | 2,208 | 2,222 | 2,180 | 2,192 | +0.55% | 108,800 | 1184億1583万 | +6.51% | 7.19 | 0.55 |
| 02/02 | 2,191 | 2,211 | 2,165 | 2,180 | +0.69% | 107,100 | 1177億6757万 | +6.65% | 7.15 | 0.55 |
| 02/01 | 2,155 | 2,180 | 2,146 | 2,165 | -0.23% | 57,600 | 1169億5724万 | +6.65% | 7.1 | 0.55 |
| 01/31 | 2,154 | 2,170 | 2,147 | 2,170 | +0.7% | 66,800 | 1172億2735万 | +7.53% | 7.12 | 0.55 |
| 01/30 | 2,183 | 2,189 | 2,155 | 2,155 | -1.28% | 67,700 | 1164億1703万 | +7.43% | 7.07 | 0.54 |
| 01/29 | 2,138 | 2,184 | 2,136 | 2,183 | +3.61% | 77,300 | 1179億2964万 | +9.37% | 7.16 | 0.55 |
| 01/26 | 2,146 | 2,153 | 2,101 | 2,107 | -2.86% | 128,300 | 1138億2398万 | +6.09% | 6.91 | 0.53 |
| 01/25 | 2,120 | 2,169 | 2,099 | 2,169 | +2.31% | 251,100 | 1171億7333万 | +9.66% | 7.12 | 0.55 |
| 01/24 | 2,142 | 2,164 | 2,108 | 2,120 | -0.84% | 110,000 | 1145億2626万 | +7.67% | 6.96 | 0.54 |
| 01/23 | 2,188 | 2,199 | 2,123 | 2,138 | -1.29% | 83,600 | 1154億9865万 | +8.97% | 7.01 | 0.54 |
| 01/22 | 2,169 | 2,187 | 2,150 | 2,166 | +1.26% | 88,500 | 1170億1127万 | +10.74% | 7.11 | 0.55 |
| 01/19 | 2,142 | 2,153 | 2,101 | 2,139 | +1.62% | 153,700 | 1155億5268万 | +9.8% | 7.02 | 0.54 |
| 01/18 | 2,113 | 2,163 | 2,084 | 2,105 | -2.46% | 263,500 | 1137億1593万 | +8.45% | 6.91 | 0.53 |
| 01/17 | 2,124 | 2,251 | 2,055 | 2,158 | +8.77% | 610,800 | 1165億7909万 | +11.64% | 7.08 | 0.54 |
| 01/16 | 2,010 | 2,010 | 1,981 | 1,984 | -1.44% | 52,200 | 1071億7929万 | +3.01% | 6.51 | 0.5 |
| 01/15 | 1,979 | 2,024 | 1,967 | 2,013 | +2.44% | 77,400 | 1087億4593万 | +4.41% | 6.6 | 0.51 |
| 01/12 | 2,008 | 2,012 | 1,961 | 1,965 | -0.86% | 87,700 | 1061億5288万 | +2.02% | 6.45 | 0.5 |
| 01/11 | 2,000 | 2,020 | 1,981 | 1,982 | +0.97% | 110,400 | 1070億7125万 | +2.96% | 6.5 | 0.5 |
| 01/10 | 1,931 | 1,970 | 1,931 | 1,963 | +1.5% | 84,000 | 1060億4484万 | +1.97% | 6.44 | 0.5 |
| 01/09 | 1,940 | 1,946 | 1,913 | 1,934 | +0.83% | 63,700 | 1044億7820万 | +0.36% | 6.35 | 0.49 |
| 01/05 | 1,928 | 1,937 | 1,908 | 1,918 | +0.52% | 69,900 | 1036億1385万 | -0.62% | 6.29 | 0.48 |
| 01/04 | 1,864 | 1,912 | 1,842 | 1,908 | +1.6% | 88,300 | 1030億7364万 | -1.34% | 6.26 | 0.48 |
| 2023 |
| 12/29 | 1,900 | 1,909 | 1,860 | 1,878 | -0.63% | 53,300 | 1014億5298万 | -2.95% | 6.16 | 0.47 |
| 12/28 | 1,860 | 1,898 | 1,859 | 1,890 | +1.45% | 61,800 | 1021億124万 | -2.58% | 6.2 | 0.48 |
| 12/27 | 1,879 | 1,888 | 1,855 | 1,863 | +1.14% | 101,300 | 1006億4265万 | -4.07% | 6.11 | 0.47 |
| 12/26 | 1,844 | 1,856 | 1,830 | 1,842 | 0% | 61,800 | 995億819万 | -5.2% | 6.04 | 0.46 |
| 12/25 | 1,870 | 1,884 | 1,839 | 1,842 | -1.29% | 42,600 | 995億819万 | -5.3% | 6.04 | 0.46 |
| 12/22 | 1,869 | 1,890 | 1,860 | 1,866 | -0.16% | 53,800 | 1008億472万 | -4.26% | 6.12 | 0.47 |
| 12/21 | 1,890 | 1,902 | 1,869 | 1,869 | -1.94% | 69,500 | 1009億6678万 | -4.25% | 6.13 | 0.47 |
| 12/20 | 1,923 | 1,923 | 1,896 | 1,906 | -0.52% | 67,600 | 1029億6559万 | -2.51% | 6.25 | 0.48 |
| 12/19 | 1,903 | 1,924 | 1,879 | 1,916 | +0.16% | 42,200 | 1035億581万 | -1.49% | 6.29 | 0.48 |
| 12/18 | 1,915 | 1,921 | 1,857 | 1,913 | -1.7% | 80,300 | 1033億4374万 | -1.09% | 6.28 | 0.48 |
| 12/15 | 1,930 | 1,964 | 1,930 | 1,946 | 0% | 116,500 | 1051億2646万 | +1.14% | 6.38 | 0.49 |
| 12/14 | 2,005 | 2,020 | 1,943 | 1,946 | -2.06% | 174,800 | 1051億2646万 | +1.78% | 6.38 | 0.49 |
| 12/13 | 1,975 | 2,010 | 1,975 | 1,987 | +1.02% | 124,400 | 1073億4136万 | +4.63% | 6.52 | 0.5 |
| 12/12 | 1,994 | 1,994 | 1,952 | 1,967 | +0.25% | 106,800 | 1062億6092万 | +4.29% | 6.45 | 0.5 |
| 12/11 | 1,929 | 1,964 | 1,922 | 1,962 | +2.67% | 82,500 | 1059億9081万 | +4.7% | 6.44 | 0.5 |
| 12/08 | 1,951 | 1,972 | 1,900 | 1,911 | -3.68% | 141,900 | 1032億3570万 | +2.69% | 6.27 | 0.48 |
| 12/07 | 2,002 | 2,002 | 1,973 | 1,984 | -2.31% | 107,900 | 1071億7929万 | +7.24% | 6.51 | 0.5 |
| 12/06 | 1,961 | 2,038 | 1,950 | 2,031 | +3.62% | 118,200 | 1097億1832万 | +10.68% | 6.66 | 0.51 |
| 12/05 | 1,949 | 1,981 | 1,940 | 1,960 | +1.14% | 112,300 | 1058億8277万 | +7.87% | 6.43 | 0.49 |
| 12/04 | 1,958 | 1,967 | 1,936 | 1,938 | -2.76% | 73,300 | 1046億9429万 | +7.43% | 6.36 | 0.49 |
| 12/01 | 2,008 | 2,014 | 1,989 | 1,993 | -0.45% | 61,500 | 1076億6549万 | +11.34% | 6.54 | 0.5 |
| 11/30 | 1,985 | 2,017 | 1,972 | 2,002 | -0.4% | 104,100 | 1081億5169万 | +12.85% | 6.57 | 0.51 |
| 11/29 | 2,008 | 2,033 | 1,984 | 2,010 | +0.1% | 102,500 | 1085億8386万 | +14.4% | 6.59 | 0.51 |
| 11/28 | 1,969 | 2,009 | 1,959 | 2,008 | +2.61% | 93,400 | 1084億7582万 | +15.34% | 6.59 | 0.51 |
| 11/27 | 2,000 | 2,013 | 1,954 | 1,957 | -1.31% | 89,100 | 1057億2070万 | +13.52% | 6.42 | 0.49 |
| 11/24 | 1,980 | 2,000 | 1,969 | 1,983 | +1.54% | 94,100 | 1071億2527万 | +15.96% | 6.51 | 0.5 |
| 11/22 | 1,892 | 1,953 | 1,888 | 1,953 | +3.22% | 127,700 | 1055億462万 | +15.09% | 6.41 | 0.49 |
| 11/21 | 1,892 | 1,914 | 1,879 | 1,892 | -0.05% | 101,500 | 1022億929万 | +12.42% | 6.21 | 0.48 |
| 11/20 | 1,944 | 1,967 | 1,893 | 1,893 | -2.07% | 125,400 | 1022億6331万 | +13.15% | 6.21 | 0.48 |
| 11/17 | 1,923 | 1,933 | 1,886 | 1,933 | -0.46% | 145,700 | 1044億2418万 | +16.31% | 6.34 | 0.49 |
| 11/16 | 1,950 | 1,969 | 1,904 | 1,942 | -0.05% | 236,000 | 1049億1038万 | +17.55% | 6.37 | 0.49 |
| 11/15 | 1,880 | 1,943 | 1,862 | 1,943 | +16.98% | 395,800 | 1049億6440万 | +18.48% | 6.37 | 0.49 |
| 11/14 | 1,655 | 1,670 | 1,646 | 1,661 | +0.91% | 92,100 | 897億3024万 | +1.96% | 5.45 | 0.42 |
| 11/13 | 1,679 | 1,683 | 1,639 | 1,646 | -0.78% | 103,900 | 889億1992万 | +1.17% | 5.4 | 0.42 |
| 11/10 | 1,632 | 1,659 | 1,622 | 1,659 | +0.79% | 71,000 | 896億2220万 | +2.16% | 5.44 | 0.42 |
| 11/09 | 1,620 | 1,649 | 1,609 | 1,646 | +1.79% | 53,600 | 889億1992万 | +1.6% | 5.4 | 0.42 |
| 11/08 | 1,674 | 1,681 | 1,611 | 1,617 | -2.94% | 76,500 | 873億5328万 | -0.19% | 5.31 | 0.41 |
| 11/07 | 1,678 | 1,694 | 1,664 | 1,666 | -0.18% | 47,600 | 900億35万 | +2.65% | 5.47 | 0.42 |
| 11/06 | 1,666 | 1,674 | 1,650 | 1,669 | +2.46% | 50,100 | 901億6242万 | +2.71% | 5.48 | 0.42 |
| 11/02 | 1,660 | 1,671 | 1,625 | 1,629 | -0.37% | 43,700 | 880億155万 | +0.06% | 5.34 | 0.41 |
| 11/01 | 1,627 | 1,648 | 1,619 | 1,635 | +1.93% | 107,500 | 883億2568万 | +0.06% | 5.36 | 0.41 |
| 10/31 | 1,588 | 1,608 | 1,566 | 1,604 | +1.52% | 91,400 | 866億5100万 | -2.25% | 5.26 | 0.4 |
| 10/30 | 1,635 | 1,635 | 1,545 | 1,580 | -3.19% | 91,200 | 853億5448万 | -4.24% | 5.18 | 0.4 |
| 10/27 | 1,594 | 1,645 | 1,594 | 1,632 | +2.13% | 91,300 | 881億6361万 | -1.51% | 5.35 | 0.41 |
| 10/26 | 1,588 | 1,619 | 1,585 | 1,598 | -0.06% | 89,600 | 863億2687万 | -3.97% | 5.24 | 0.4 |
| 10/25 | 1,602 | 1,620 | 1,589 | 1,599 | +1.33% | 71,500 | 863億8089万 | -4.37% | 5.25 | 0.4 |
| 10/24 | 1,600 | 1,600 | 1,533 | 1,578 | -0.82% | 83,600 | 852億4643万 | -6.18% | 5.18 | 0.4 |
| 10/23 | 1,587 | 1,616 | 1,585 | 1,591 | -0.75% | 48,700 | 859億4872万 | -5.97% | 5.22 | 0.4 |
| 10/20 | 1,613 | 1,622 | 1,585 | 1,603 | -0.37% | 39,800 | 865億9698万 | -5.87% | 5.26 | 0.4 |
| 10/19 | 1,595 | 1,621 | 1,595 | 1,609 | -1.59% | 37,200 | 869億2111万 | -6.02% | 5.28 | 0.41 |
| 10/18 | 1,647 | 1,647 | 1,614 | 1,635 | +0.49% | 48,100 | 883億2568万 | -5% | 5.36 | 0.41 |
| 10/17 | 1,639 | 1,657 | 1,611 | 1,627 | +0.37% | 60,000 | 878億9350万 | -5.74% | 5.34 | 0.41 |
| 10/16 | 1,609 | 1,636 | 1,605 | 1,621 | -0.67% | 51,800 | 875億6937万 | -6.35% | 5.32 | 0.41 |
| 10/13 | 1,654 | 1,664 | 1,625 | 1,632 | -2.91% | 75,100 | 881億6361万 | -6.1% | 5.35 | 0.41 |
| 10/12 | 1,670 | 1,682 | 1,649 | 1,681 | +2.13% | 58,800 | 908億1068万 | -3.56% | 5.52 | 0.42 |
| 10/11 | 1,668 | 1,669 | 1,646 | 1,646 | -1.56% | 48,600 | 889億1992万 | -5.78% | 5.4 | 0.42 |
| 10/10 | 1,640 | 1,673 | 1,629 | 1,672 | +4.24% | 84,400 | 903億2448万 | -4.62% | 5.49 | 0.42 |
| 10/06 | 1,571 | 1,617 | 1,566 | 1,604 | +2.17% | 64,400 | 866億5100万 | -8.66% | 5.26 | 0.4 |
| 10/05 | 1,561 | 1,579 | 1,551 | 1,570 | +1.03% | 88,200 | 848億1426万 | -10.85% | 5.15 | 0.4 |
| 10/04 | 1,600 | 1,601 | 1,553 | 1,554 | -5.53% | 146,800 | 839億4991万 | -12.05% | 5.1 | 0.39 |
| 10/03 | 1,692 | 1,699 | 1,645 | 1,645 | -3.46% | 82,700 | 888億6590万 | -7.22% | 5.4 | 0.42 |
| 10/02 | 1,706 | 1,744 | 1,702 | 1,704 | +0.41% | 104,600 | 920億5318万 | -4.05% | 5.59 | 0.43 |
| 09/29 | 1,771 | 1,774 | 1,688 | 1,697 | -2.81% | 160,700 | 916億7503万 | -4.45% | 5.57 | 0.43 |
| 09/28 | 1,779 | 1,788 | 1,738 | 1,746 | -2.51% | 124,100 | 943億2210万 | -1.69% | 5.73 | 0.44 |
| 09/27 | 1,755 | 1,792 | 1,733 | 1,791 | -1% | 153,600 | 967億5308万 | +0.9% | 5.88 | 0.45 |
| 09/26 | 1,804 | 1,828 | 1,792 | 1,809 | -0.28% | 81,300 | 977億2547万 | +2.2% | 5.94 | 0.46 |
| 09/25 | 1,815 | 1,818 | 1,781 | 1,814 | +2.2% | 168,500 | 979億9558万 | +2.83% | 5.95 | 0.46 |
| 09/22 | 1,775 | 1,790 | 1,755 | 1,775 | -1.39% | 168,100 | 958億8873万 | +0.97% | 5.82 | 0.45 |
