PER
2023/09/21～2024/02/19
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 |
| 02/19 | 1,640 | 1,740 | 1,640 | 1,714 | +4.83% | 53,000 | 59億3455万 | +14.11% | 7.76 | 1.81 |
| 02/16 | 1,666 | 1,697 | 1,625 | 1,635 | -0.91% | 58,000 | 56億6102万 | +9.66% | 7.4 | 1.73 |
| 02/15 | 1,603 | 1,697 | 1,584 | 1,650 | +4.56% | 73,900 | 57億1296万 | +11.19% | 7.47 | 1.74 |
| 02/14 | 1,520 | 1,850 | 1,480 | 1,578 | +1.87% | 339,100 | 54億6366万 | +6.91% | 7.14 | 1.67 |
| 02/13 | 1,500 | 1,606 | 1,480 | 1,549 | +5.45% | 243,900 | 53億6325万 | +5.3% | 7.01 | 1.64 |
| 02/09 | 1,486 | 1,511 | 1,460 | 1,469 | -0.27% | 22,100 | 50億8626万 | +0.2% | 6.65 | 1.55 |
| 02/08 | 1,443 | 1,479 | 1,413 | 1,473 | +2.65% | 28,200 | 51億11万 | +0.55% | 6.67 | 1.56 |
| 02/07 | 1,431 | 1,451 | 1,424 | 1,435 | +0.28% | 10,500 | 49億6854万 | -1.91% | 6.5 | 1.52 |
| 02/06 | 1,433 | 1,443 | 1,428 | 1,431 | -0.49% | 10,400 | 49億5469万 | -2.19% | 6.48 | 1.51 |
| 02/05 | 1,441 | 1,459 | 1,425 | 1,438 | -0.07% | 25,500 | 49億7893万 | -1.71% | 6.51 | 1.52 |
| 02/02 | 1,473 | 1,475 | 1,423 | 1,439 | -1.71% | 32,600 | 49億8239万 | -1.64% | 6.51 | 1.52 |
| 02/01 | 1,500 | 1,500 | 1,436 | 1,464 | -2.66% | 29,900 | 50億6895万 | +0.14% | 6.63 | 1.55 |
| 01/31 | 1,495 | 1,504 | 1,466 | 1,504 | +0.07% | 21,100 | 52億744万 | +2.94% | 6.81 | 1.59 |
| 01/30 | 1,493 | 1,525 | 1,487 | 1,503 | +1.49% | 10,400 | 52億398万 | +3.09% | 6.8 | 1.59 |
| 01/29 | 1,499 | 1,512 | 1,481 | 1,481 | -0.67% | 13,500 | 51億2781万 | +1.65% | 6.7 | 1.56 |
| 01/26 | 1,519 | 1,519 | 1,465 | 1,491 | -1.91% | 21,700 | 51億6243万 | +2.47% | 6.75 | 1.58 |
| 01/25 | 1,507 | 1,525 | 1,481 | 1,520 | +0.86% | 16,300 | 52億6284万 | +4.68% | 6.88 | 1.61 |
| 01/24 | 1,512 | 1,513 | 1,480 | 1,507 | -0.26% | 12,100 | 52億1783万 | +4.07% | 6.82 | 1.59 |
| 01/23 | 1,555 | 1,555 | 1,498 | 1,511 | -1.11% | 16,100 | 52億3168万 | +4.64% | 6.84 | 1.6 |
| 01/22 | 1,520 | 1,545 | 1,520 | 1,528 | +3.95% | 38,800 | 52億9054万 | +6.04% | 6.92 | 1.61 |
| 01/19 | 1,441 | 1,470 | 1,423 | 1,470 | +2.94% | 25,000 | 50億8972万 | +2.3% | 6.66 | 1.55 |
| 01/18 | 1,416 | 1,431 | 1,412 | 1,428 | +0.85% | 6,900 | 49億4430万 | -0.56% | 6.46 | 1.51 |
| 01/17 | 1,437 | 1,465 | 1,411 | 1,416 | -1.46% | 31,100 | 49億275万 | -1.46% | 6.41 | 1.5 |
| 01/16 | 1,482 | 1,483 | 1,430 | 1,437 | -2.18% | 18,400 | 49億7546万 | -0.21% | 6.51 | 1.52 |
| 01/15 | 1,450 | 1,475 | 1,450 | 1,469 | +2.23% | 19,600 | 50億8626万 | +1.73% | 6.65 | 1.55 |
| 01/12 | 1,453 | 1,459 | 1,418 | 1,437 | -1.58% | 14,500 | 49億7546万 | -0.55% | 6.51 | 1.52 |
| 01/11 | 1,473 | 1,485 | 1,448 | 1,460 | -0.41% | 10,100 | 50億5510万 | +0.76% | 6.61 | 1.54 |
| 01/10 | 1,450 | 1,501 | 1,450 | 1,466 | +1.1% | 18,700 | 50億7587万 | +0.96% | 6.64 | 1.55 |
| 01/09 | 1,431 | 1,450 | 1,414 | 1,450 | +2.11% | 8,400 | 50億2048万 | -0.48% | 6.56 | 1.53 |
| 01/05 | 1,435 | 1,435 | 1,416 | 1,420 | -1.05% | 4,700 | 49億1660万 | -2.74% | 6.43 | 1.5 |
| 01/04 | 1,406 | 1,435 | 1,388 | 1,435 | +0.28% | 7,000 | 49億6854万 | -2.11% | 6.5 | 1.52 |
| 2023 |
| 12/29 | 1,443 | 1,450 | 1,426 | 1,431 | -1.31% | 6,900 | 49億5469万 | -2.79% | 6.48 | 1.56 |
| 12/28 | 1,426 | 1,455 | 1,418 | 1,450 | +1.68% | 7,700 | 50億2048万 | -1.89% | 6.56 | 1.58 |
| 12/27 | 1,416 | 1,447 | 1,416 | 1,426 | +0.14% | 10,700 | 49億3738万 | -3.65% | 6.46 | 1.55 |
| 12/26 | 1,427 | 1,442 | 1,412 | 1,424 | -0.21% | 7,500 | 49億3045万 | -4.04% | 6.45 | 1.55 |
| 12/25 | 1,469 | 1,469 | 1,425 | 1,427 | -0.21% | 7,700 | 49億4084万 | -4.1% | 6.46 | 1.55 |
| 12/22 | 1,442 | 1,472 | 1,430 | 1,430 | -0.76% | 16,200 | 49億5123万 | -4.22% | 6.47 | 1.56 |
| 12/21 | 1,449 | 1,449 | 1,420 | 1,441 | -1.84% | 13,200 | 49億8931万 | -3.87% | 6.52 | 1.57 |
| 12/20 | 1,439 | 1,469 | 1,439 | 1,468 | +2.51% | 13,600 | 50億8280万 | -2.39% | 6.65 | 1.6 |
| 12/19 | 1,430 | 1,435 | 1,416 | 1,432 | +0.7% | 8,600 | 49億5815万 | -5.1% | 6.48 | 1.56 |
| 12/18 | 1,389 | 1,422 | 1,386 | 1,422 | +1.14% | 9,400 | 49億2353万 | -5.89% | 6.44 | 1.55 |
| 12/15 | 1,412 | 1,435 | 1,373 | 1,406 | -0.42% | 26,600 | 48億6813万 | -6.83% | 6.37 | 1.53 |
| 12/14 | 1,450 | 1,455 | 1,385 | 1,412 | -1.4% | 22,600 | 48億8890万 | -6.43% | 6.39 | 1.54 |
| 12/13 | 1,433 | 1,450 | 1,422 | 1,432 | -0.62% | 17,000 | 49億5815万 | -5.04% | 6.48 | 1.56 |
| 12/12 | 1,463 | 1,484 | 1,440 | 1,441 | -0.28% | 10,700 | 49億8931万 | -4.38% | 6.52 | 1.57 |
| 12/11 | 1,447 | 1,477 | 1,443 | 1,445 | -0.07% | 10,700 | 50億316万 | -4.11% | 6.54 | 1.57 |
| 12/08 | 1,484 | 1,488 | 1,420 | 1,446 | -3.28% | 35,800 | 50億663万 | -3.92% | 6.55 | 1.57 |
| 12/07 | 1,518 | 1,518 | 1,491 | 1,495 | -1.9% | 13,400 | 51億7628万 | -0.47% | 6.77 | 1.63 |
| 12/06 | 1,515 | 1,537 | 1,510 | 1,524 | +1.74% | 13,400 | 52億7669万 | +1.8% | 6.9 | 1.66 |
| 12/05 | 1,540 | 1,540 | 1,491 | 1,498 | -3.04% | 18,100 | 51億8667万 | +0.47% | 6.78 | 1.63 |
| 12/04 | 1,530 | 1,559 | 1,528 | 1,545 | 0% | 12,400 | 53億4940万 | +3.97% | 6.99 | 1.68 |
| 12/01 | 1,588 | 1,588 | 1,541 | 1,545 | -2.71% | 17,300 | 53億4940万 | +4.53% | 6.99 | 1.68 |
| 11/30 | 1,526 | 1,588 | 1,520 | 1,588 | +3.99% | 30,400 | 54億9829万 | +7.88% | 7.19 | 1.73 |
| 11/29 | 1,568 | 1,568 | 1,515 | 1,527 | -2.61% | 21,500 | 52億8708万 | +4.37% | 6.91 | 1.66 |
| 11/28 | 1,598 | 1,598 | 1,547 | 1,568 | -1.13% | 25,500 | 54億2904万 | +7.62% | 7.1 | 1.71 |
| 11/27 | 1,580 | 1,611 | 1,553 | 1,586 | +0.76% | 38,000 | 54億9136万 | +9.3% | 7.18 | 1.73 |
| 11/24 | 1,525 | 1,574 | 1,504 | 1,574 | +5.28% | 34,500 | 54億4981万 | +8.93% | 7.13 | 1.71 |
| 11/22 | 1,502 | 1,531 | 1,495 | 1,495 | -2.16% | 26,400 | 51億7628万 | +3.68% | 6.77 | 1.63 |
| 11/21 | 1,518 | 1,544 | 1,486 | 1,528 | +0.73% | 23,100 | 52億9054万 | +5.96% | 6.92 | 1.66 |
| 11/20 | 1,553 | 1,582 | 1,500 | 1,517 | -2.32% | 37,000 | 52億5246万 | +5.27% | 6.87 | 1.65 |
| 11/17 | 1,555 | 1,595 | 1,552 | 1,553 | -2.51% | 15,600 | 53億7710万 | +7.77% | 7.03 | 1.69 |
| 11/16 | 1,575 | 1,628 | 1,540 | 1,593 | +1.46% | 39,000 | 55億1560万 | +10.4% | 7.21 | 1.73 |
| 11/15 | 1,591 | 1,616 | 1,522 | 1,570 | -1.26% | 60,600 | 54億3596万 | +9.03% | 7.11 | 1.71 |
| 11/14 | 1,515 | 1,638 | 1,495 | 1,590 | +8.53% | 118,400 | 55億521万 | +10.65% | 7.2 | 1.73 |
| 11/13 | 1,400 | 1,475 | 1,398 | 1,465 | +5.24% | 74,600 | 50億7241万 | +2.23% | 6.63 | 1.59 |
| 11/10 | 1,406 | 1,406 | 1,376 | 1,392 | -1% | 12,300 | 48億1966万 | -2.86% | 6.3 | 1.52 |
| 11/09 | 1,374 | 1,408 | 1,374 | 1,406 | +2.33% | 7,900 | 48億6813万 | -1.95% | 6.37 | 1.53 |
| 11/08 | 1,419 | 1,420 | 1,366 | 1,374 | -2.14% | 21,700 | 47億5733万 | -4.38% | 6.22 | 1.5 |
| 11/07 | 1,443 | 1,443 | 1,395 | 1,404 | -2.57% | 9,300 | 48億6120万 | -2.84% | 6.36 | 1.53 |
| 11/06 | 1,425 | 1,453 | 1,408 | 1,441 | +3.3% | 23,600 | 49億8931万 | -0.69% | 6.52 | 1.57 |
| 11/02 | 1,400 | 1,455 | 1,392 | 1,395 | +0.94% | 34,900 | 48億3004万 | -4.06% | 6.32 | 1.52 |
| 11/01 | 1,400 | 1,400 | 1,374 | 1,382 | +0.58% | 11,100 | 47億8503万 | -5.34% | 6.26 | 1.5 |
| 10/31 | 1,401 | 1,401 | 1,341 | 1,374 | +0.22% | 15,800 | 47億5733万 | -6.28% | 6.22 | 1.5 |
| 10/30 | 1,376 | 1,400 | 1,358 | 1,371 | -0.15% | 14,000 | 47億4695万 | -7.05% | 6.21 | 1.49 |
| 10/27 | 1,367 | 1,385 | 1,358 | 1,373 | +1.78% | 10,300 | 47億5387万 | -7.42% | 6.22 | 1.49 |
| 10/26 | 1,369 | 1,385 | 1,339 | 1,349 | -2.67% | 18,100 | 46億7077万 | -9.46% | 6.11 | 1.47 |
| 10/25 | 1,397 | 1,430 | 1,373 | 1,386 | +1.24% | 46,400 | 47億9888万 | -7.41% | 6.27 | 1.51 |
| 10/24 | 1,362 | 1,378 | 1,305 | 1,369 | +0.74% | 37,600 | 47億4002万 | -8.92% | 6.2 | 1.49 |
| 10/23 | 1,428 | 1,428 | 1,333 | 1,359 | -5.63% | 49,900 | 47億540万 | -10% | 6.15 | 1.48 |
| 10/20 | 1,447 | 1,447 | 1,401 | 1,440 | +0.7% | 22,900 | 49億8585万 | -5.2% | 6.52 | 1.57 |
| 10/19 | 1,460 | 1,491 | 1,406 | 1,430 | -4.67% | 51,800 | 49億5123万 | -6.11% | 6.47 | 1.56 |
| 10/18 | 1,495 | 1,507 | 1,479 | 1,500 | +0.33% | 7,200 | 51億9360万 | -1.96% | 6.79 | 1.63 |
| 10/17 | 1,527 | 1,545 | 1,485 | 1,495 | -0.4% | 22,500 | 51億7628万 | -2.54% | 6.77 | 1.63 |
| 10/16 | 1,489 | 1,527 | 1,465 | 1,501 | -1.25% | 15,800 | 51億9706万 | -2.53% | 6.8 | 1.63 |
| 10/13 | 1,591 | 1,591 | 1,513 | 1,520 | -4.46% | 20,000 | 52億6284万 | -1.75% | 6.88 | 1.65 |
| 10/12 | 1,520 | 1,605 | 1,515 | 1,591 | +4.95% | 40,500 | 55億867万 | +2.38% | 7.2 | 1.73 |
| 10/11 | 1,511 | 1,531 | 1,510 | 1,516 | +0.53% | 7,300 | 52億4899万 | -2.7% | 6.86 | 1.65 |
| 10/10 | 1,473 | 1,530 | 1,473 | 1,508 | +1.89% | 15,700 | 52億2129万 | -3.7% | 6.83 | 1.64 |
| 10/06 | 1,483 | 1,491 | 1,453 | 1,480 | +0.07% | 19,200 | 51億2435万 | -5.61% | 6.7 | 1.61 |
| 10/05 | 1,424 | 1,494 | 1,424 | 1,479 | +4.89% | 13,800 | 51億2088万 | -5.86% | 6.7 | 1.61 |
| 10/04 | 1,450 | 1,465 | 1,404 | 1,410 | -5.05% | 35,700 | 48億8198万 | -10.48% | 6.38 | 1.53 |
| 10/03 | 1,536 | 1,536 | 1,481 | 1,485 | -4.62% | 36,100 | 51億4166万 | -6.07% | 6.72 | 1.62 |
| 10/02 | 1,570 | 1,615 | 1,543 | 1,557 | +0.13% | 30,100 | 53億9095万 | -1.83% | 7.05 | 1.69 |
| 09/29 | 1,523 | 1,617 | 1,500 | 1,555 | +2.17% | 56,300 | 53億8403万 | -1.89% | 7.04 | 1.74 |
| 09/28 | 1,567 | 1,567 | 1,504 | 1,522 | -1.62% | 7,600 | 52億6977万 | -3.85% | 6.89 | 1.7 |
| 09/27 | 1,528 | 1,554 | 1,500 | 1,547 | +0.98% | 9,500 | 53億5633万 | -2.21% | 7 | 1.73 |
| 09/26 | 1,582 | 1,582 | 1,524 | 1,532 | -4.07% | 43,900 | 53億439万 | -3.1% | 6.94 | 1.72 |
| 09/25 | 1,592 | 1,619 | 1,571 | 1,597 | +1.08% | 20,300 | 55億2945万 | +1.27% | 7.23 | 1.79 |
| 09/22 | 1,492 | 1,592 | 1,492 | 1,580 | +3.27% | 27,100 | 54億7059万 | +0.96% | 7.15 | 1.77 |
| 09/21 | 1,525 | 1,540 | 1,483 | 1,530 | -0.07% | 26,700 | 52億9747万 | -1.54% | 6.93 | 1.71 |
