PER
2023/11/09～2024/04/08
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 |
| 04/08 | 1,892 | 1,896 | 1,855 | 1,893 | +2.05% | 200,200 | 1571億1900万 | +0.05% | 18.03 | 1.44 |
| 04/05 | 1,844 | 1,857 | 1,823 | 1,855 | -1.33% | 144,100 | 1539億6500万 | -2.06% | 17.67 | 1.41 |
| 04/04 | 1,879 | 1,887 | 1,860 | 1,880 | +0.75% | 148,000 | 1560億4000万 | -0.95% | 17.91 | 1.43 |
| 04/03 | 1,855 | 1,879 | 1,850 | 1,866 | -0.48% | 194,400 | 1548億7800万 | -1.74% | 17.78 | 1.42 |
| 04/02 | 1,902 | 1,902 | 1,863 | 1,875 | -0.64% | 164,800 | 1556億2500万 | -1.32% | 17.86 | 1.42 |
| 04/01 | 1,920 | 1,920 | 1,877 | 1,887 | -0.89% | 174,500 | 1566億2100万 | -0.63% | 17.98 | 1.43 |
| 03/29 | 1,869 | 1,916 | 1,869 | 1,904 | +1.66% | 170,600 | 1580億3200万 | +0.32% | 18.14 | 1.45 |
| 03/28 | 1,891 | 1,905 | 1,862 | 1,873 | -2.7% | 131,800 | 1554億5900万 | -1.21% | 17.84 | 1.42 |
| 03/27 | 1,910 | 1,940 | 1,900 | 1,925 | +1.85% | 281,900 | 1597億7500万 | +1.53% | 18.34 | 1.46 |
| 03/26 | 1,891 | 1,901 | 1,882 | 1,890 | -1% | 153,300 | 1568億7000万 | -0.32% | 18 | 1.43 |
| 03/25 | 1,921 | 1,926 | 1,901 | 1,909 | -0.05% | 263,600 | 1584億4700万 | +0.63% | 18.19 | 1.45 |
| 03/22 | 1,928 | 1,935 | 1,899 | 1,910 | 0% | 187,000 | 1585億3000万 | +0.79% | 18.2 | 1.45 |
| 03/21 | 1,923 | 1,924 | 1,893 | 1,910 | -0.26% | 252,100 | 1585億3000万 | +1.06% | 18.2 | 1.45 |
| 03/19 | 1,960 | 1,962 | 1,905 | 1,915 | -1.54% | 178,200 | 1589億4500万 | +1.48% | 18.24 | 1.45 |
| 03/18 | 1,945 | 1,965 | 1,921 | 1,945 | +0.73% | 145,200 | 1614億3500万 | +3.51% | 18.53 | 1.48 |
| 03/15 | 1,901 | 1,934 | 1,895 | 1,931 | +1.74% | 352,600 | 1602億7300万 | +3.21% | 18.4 | 1.47 |
| 03/14 | 1,895 | 1,903 | 1,874 | 1,898 | +1.23% | 213,100 | 1575億3400万 | +1.88% | 18.08 | 1.44 |
| 03/13 | 1,894 | 1,907 | 1,854 | 1,875 | -0.42% | 225,300 | 1556億2500万 | +0.97% | 17.86 | 1.42 |
| 03/12 | 1,840 | 1,885 | 1,833 | 1,883 | +1.45% | 213,000 | 1562億8900万 | +1.67% | 17.94 | 1.43 |
| 03/11 | 1,852 | 1,879 | 1,837 | 1,856 | -1.22% | 157,700 | 1540億4800万 | +0.49% | 17.68 | 1.41 |
| 03/08 | 1,843 | 1,899 | 1,841 | 1,879 | +0.21% | 307,300 | 1559億5700万 | +1.95% | 17.9 | 1.43 |
| 03/07 | 1,892 | 1,897 | 1,869 | 1,875 | 0% | 294,200 | 1556億2500万 | +2.01% | 17.86 | 1.42 |
| 03/06 | 1,863 | 1,894 | 1,847 | 1,875 | -0.21% | 358,100 | 1556億2500万 | +2.35% | 17.86 | 1.42 |
| 03/05 | 1,872 | 1,895 | 1,843 | 1,879 | -2.24% | 377,700 | 1559億5700万 | +2.85% | 17.9 | 1.43 |
| 03/04 | 1,956 | 1,970 | 1,921 | 1,922 | -0.83% | 308,400 | 1595億2600万 | +5.6% | 18.31 | 1.46 |
| 03/01 | 1,927 | 1,948 | 1,911 | 1,938 | -0.36% | 278,500 | 1608億5400万 | +6.89% | 18.46 | 1.47 |
| 02/29 | 1,923 | 1,954 | 1,913 | 1,945 | +1.94% | 566,300 | 1614億3500万 | +7.76% | 18.53 | 1.48 |
| 02/28 | 1,900 | 1,954 | 1,880 | 1,908 | +0.85% | 230,000 | 1583億6400万 | +6.12% | 18.18 | 1.45 |
| 02/27 | 1,855 | 1,895 | 1,851 | 1,892 | +1.72% | 266,500 | 1570億3600万 | +5.58% | 18.02 | 1.44 |
| 02/26 | 1,877 | 1,886 | 1,850 | 1,860 | +0.43% | 280,100 | 1543億8000万 | +4.09% | 17.72 | 1.41 |
| 02/22 | 1,850 | 1,860 | 1,834 | 1,852 | +0.11% | 263,600 | 1537億1600万 | +3.87% | 17.64 | 1.41 |
| 02/21 | 1,869 | 1,882 | 1,844 | 1,850 | -1.96% | 220,500 | 1535億5000万 | +3.93% | 17.62 | 1.4 |
| 02/20 | 1,909 | 1,910 | 1,861 | 1,887 | -1.26% | 208,900 | 1566億2100万 | +6.13% | 17.98 | 1.43 |
| 02/19 | 1,910 | 1,942 | 1,890 | 1,911 | -0.31% | 174,100 | 1586億1300万 | +7.66% | 18.2 | 1.45 |
| 02/16 | 1,880 | 1,929 | 1,877 | 1,917 | +3.01% | 385,600 | 1591億1100万 | +8.31% | 18.26 | 1.46 |
| 02/15 | 1,860 | 1,918 | 1,828 | 1,861 | +3.56% | 480,800 | 1544億6300万 | +5.5% | 17.73 | 1.41 |
| 02/14 | 1,804 | 1,811 | 1,776 | 1,797 | -0.99% | 304,600 | 1491億5100万 | +2.1% | 17.12 | 1.36 |
| 02/13 | 1,764 | 1,815 | 1,755 | 1,815 | +4.73% | 292,800 | 1506億4500万 | +3.24% | 17.29 | 1.38 |
| 02/09 | 1,729 | 1,756 | 1,725 | 1,733 | -0.29% | 127,500 | 1438億3900万 | -1.31% | 16.51 | 1.32 |
| 02/08 | 1,730 | 1,755 | 1,692 | 1,738 | +0.58% | 163,200 | 1442億5400万 | -1.08% | 16.56 | 1.32 |
| 02/07 | 1,741 | 1,746 | 1,714 | 1,728 | -0.75% | 127,700 | 1434億2400万 | -1.76% | 16.46 | 1.31 |
| 02/06 | 1,747 | 1,763 | 1,730 | 1,741 | -0.4% | 109,500 | 1445億300万 | -1.08% | 16.59 | 1.32 |
| 02/05 | 1,757 | 1,759 | 1,738 | 1,748 | -0.51% | 167,400 | 1450億8400万 | -0.74% | 16.65 | 1.33 |
| 02/02 | 1,776 | 1,776 | 1,751 | 1,757 | -0.96% | 128,500 | 1458億3100万 | -0.17% | 16.74 | 1.33 |
| 02/01 | 1,745 | 1,779 | 1,745 | 1,774 | +1.66% | 199,900 | 1472億4200万 | +0.85% | 16.9 | 1.35 |
| 01/31 | 1,720 | 1,753 | 1,710 | 1,745 | +1.22% | 188,400 | 1448億3500万 | -0.63% | 16.62 | 1.32 |
| 01/30 | 1,735 | 1,746 | 1,717 | 1,724 | -1.03% | 181,100 | 1430億9200万 | -1.77% | 16.42 | 1.31 |
| 01/29 | 1,720 | 1,752 | 1,710 | 1,742 | +1.28% | 270,400 | 1445億8600万 | -0.68% | 16.59 | 1.32 |
| 01/26 | 1,728 | 1,734 | 1,716 | 1,720 | -1.6% | 219,800 | 1427億6000万 | -1.94% | 16.39 | 1.31 |
| 01/25 | 1,733 | 1,754 | 1,733 | 1,748 | +0.58% | 117,100 | 1450億8400万 | -0.34% | 16.65 | 1.33 |
| 01/24 | 1,746 | 1,754 | 1,733 | 1,738 | -0.97% | 120,500 | 1442億5400万 | -0.91% | 16.56 | 1.32 |
| 01/23 | 1,773 | 1,779 | 1,746 | 1,755 | -1.18% | 207,000 | 1456億6500万 | +0.06% | 16.72 | 1.33 |
| 01/22 | 1,765 | 1,785 | 1,765 | 1,776 | +0.74% | 120,800 | 1474億800万 | +1.25% | 16.92 | 1.35 |
| 01/19 | 1,763 | 1,772 | 1,759 | 1,763 | +0.28% | 91,800 | 1463億2900万 | +0.51% | 16.79 | 1.34 |
| 01/18 | 1,783 | 1,795 | 1,757 | 1,758 | -1.4% | 96,900 | 1459億1400万 | +0.11% | 16.75 | 1.33 |
| 01/17 | 1,793 | 1,820 | 1,783 | 1,783 | -0.11% | 170,200 | 1479億8900万 | +1.48% | 16.99 | 1.35 |
| 01/16 | 1,817 | 1,818 | 1,776 | 1,785 | -1.49% | 164,000 | 1481億5500万 | +1.59% | 17 | 1.36 |
| 01/15 | 1,797 | 1,814 | 1,786 | 1,812 | +1.63% | 143,800 | 1503億9600万 | +3.07% | 17.26 | 1.38 |
| 01/12 | 1,777 | 1,794 | 1,770 | 1,783 | +0.34% | 162,600 | 1479億8900万 | +1.54% | 16.99 | 1.35 |
| 01/11 | 1,800 | 1,804 | 1,776 | 1,777 | +0.74% | 220,400 | 1474億9100万 | +1.37% | 16.93 | 1.35 |
| 01/10 | 1,743 | 1,787 | 1,742 | 1,764 | +0.86% | 222,900 | 1464億1200万 | +0.86% | 16.8 | 1.34 |
| 01/09 | 1,743 | 1,757 | 1,731 | 1,749 | -0.29% | 263,100 | 1451億6700万 | +0.29% | 16.66 | 1.33 |
| 01/05 | 1,760 | 1,772 | 1,747 | 1,754 | +0.11% | 179,500 | 1455億8200万 | +0.92% | 16.71 | 1.33 |
| 01/04 | 1,755 | 1,770 | 1,727 | 1,752 | -2.07% | 215,600 | 1454億1600万 | +1.15% | 16.69 | 1.33 |
| 2023 |
| 12/29 | 1,769 | 1,796 | 1,769 | 1,789 | +1.3% | 238,600 | 1484億8700万 | +3.65% | 17.04 | 1.36 |
| 12/28 | 1,740 | 1,769 | 1,739 | 1,766 | +0.8% | 104,900 | 1465億7800万 | +2.67% | 16.82 | 1.34 |
| 12/27 | 1,749 | 1,756 | 1,742 | 1,752 | +0.92% | 111,600 | 1454億1600万 | +2.22% | 16.69 | 1.33 |
| 12/26 | 1,718 | 1,741 | 1,714 | 1,736 | +0.4% | 105,700 | 1440億8800万 | +1.64% | 16.54 | 1.32 |
| 12/25 | 1,742 | 1,742 | 1,712 | 1,729 | +1.35% | 102,200 | 1435億700万 | +1.65% | 16.47 | 1.31 |
| 12/22 | 1,713 | 1,724 | 1,702 | 1,706 | +0.06% | 141,900 | 1415億9800万 | +0.77% | 16.25 | 1.3 |
| 12/21 | 1,691 | 1,716 | 1,684 | 1,705 | -0.81% | 113,400 | 1415億1500万 | +1.19% | 16.24 | 1.29 |
| 12/20 | 1,725 | 1,742 | 1,719 | 1,719 | -0.64% | 132,700 | 1426億7700万 | +2.44% | 16.38 | 1.31 |
| 12/19 | 1,695 | 1,731 | 1,695 | 1,730 | +0.58% | 162,400 | 1435億9000万 | +3.59% | 16.48 | 1.31 |
| 12/18 | 1,709 | 1,729 | 1,685 | 1,720 | -1.15% | 217,500 | 1427億6000万 | +3.55% | 16.39 | 1.31 |
| 12/15 | 1,773 | 1,784 | 1,732 | 1,740 | -0.74% | 325,600 | 1444億2000万 | +5.2% | 16.58 | 1.32 |
| 12/14 | 1,751 | 1,761 | 1,723 | 1,753 | -0.11% | 220,400 | 1454億9900万 | +6.63% | 16.7 | 1.33 |
| 12/13 | 1,747 | 1,768 | 1,745 | 1,755 | -1.07% | 214,000 | 1456億6500万 | +7.54% | 16.72 | 1.33 |
| 12/12 | 1,792 | 1,804 | 1,774 | 1,774 | -2.37% | 223,400 | 1472億4200万 | +9.51% | 16.9 | 1.35 |
| 12/11 | 1,807 | 1,841 | 1,806 | 1,817 | +1.79% | 353,800 | 1508億1100万 | +12.86% | 17.31 | 1.38 |
| 12/08 | 1,788 | 1,797 | 1,759 | 1,785 | 0% | 314,800 | 1481億5500万 | +11.77% | 17 | 1.36 |
| 12/07 | 1,778 | 1,797 | 1,770 | 1,785 | -0.28% | 251,400 | 1481億5500万 | +12.69% | 17 | 1.36 |
| 12/06 | 1,738 | 1,799 | 1,715 | 1,790 | +0.85% | 443,800 | 1485億7000万 | +13.94% | 17.05 | 1.36 |
| 12/05 | 1,740 | 1,837 | 1,735 | 1,775 | +3.62% | 817,400 | 1473億2500万 | +14% | 16.91 | 1.35 |
| 12/04 | 1,660 | 1,713 | 1,651 | 1,713 | +2.57% | 335,600 | 1421億7900万 | +11.02% | 16.32 | 1.3 |
| 12/01 | 1,642 | 1,674 | 1,641 | 1,670 | +2.33% | 280,700 | 1386億1000万 | +9.08% | 15.91 | 1.27 |
| 11/30 | 1,594 | 1,638 | 1,587 | 1,632 | +2% | 288,000 | 1354億5600万 | +7.23% | 15.55 | 1.24 |
| 11/29 | 1,594 | 1,605 | 1,592 | 1,600 | -0.25% | 115,200 | 1328億 | +5.68% | 15.24 | 1.21 |
| 11/28 | 1,616 | 1,618 | 1,594 | 1,604 | -0.8% | 177,400 | 1331億3200万 | +6.37% | 15.28 | 1.22 |
| 11/27 | 1,642 | 1,642 | 1,609 | 1,617 | -0.98% | 138,100 | 1342億1100万 | +7.66% | 15.4 | 1.23 |
| 11/24 | 1,623 | 1,634 | 1,623 | 1,633 | +1.49% | 166,400 | 1355億3900万 | +9.08% | 15.56 | 1.24 |
| 11/22 | 1,620 | 1,628 | 1,597 | 1,609 | +0.81% | 159,800 | 1335億4700万 | +7.99% | 15.33 | 1.22 |
| 11/21 | 1,555 | 1,598 | 1,555 | 1,596 | +2.18% | 245,900 | 1324億6800万 | +7.47% | 15.2 | 1.21 |
| 11/20 | 1,538 | 1,571 | 1,538 | 1,562 | +1.23% | 253,100 | 1296億4600万 | +5.47% | 14.88 | 1.19 |
| 11/17 | 1,514 | 1,545 | 1,502 | 1,543 | +3% | 166,900 | 1280億6900万 | +4.33% | 14.7 | 1.17 |
| 11/16 | 1,511 | 1,517 | 1,480 | 1,498 | -1.32% | 167,200 | 1243億3400万 | +1.28% | 14.27 | 1.14 |
| 11/15 | 1,543 | 1,549 | 1,505 | 1,518 | -0.65% | 221,200 | 1259億9400万 | +2.57% | 14.46 | 1.15 |
| 11/14 | 1,515 | 1,536 | 1,512 | 1,528 | +1.06% | 198,300 | 1268億2400万 | +3.17% | 14.56 | 1.16 |
| 11/13 | 1,528 | 1,531 | 1,505 | 1,512 | -1.56% | 213,000 | 1254億9600万 | +2.09% | 14.4 | 1.15 |
| 11/10 | 1,529 | 1,543 | 1,511 | 1,536 | +3.23% | 344,700 | 1274億8800万 | +3.71% | 14.63 | 1.17 |
| 11/09 | 1,425 | 1,499 | 1,411 | 1,488 | +2.27% | 377,400 | 1235億400万 | +0.61% | 14.18 | 1.13 |
