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 | 3,515 | 3,540 | 3,415 | 3,425 | -2.56% | 158,800 | 192億8275万 | -19.56% | 23.03 | 2.49 |
| 04/05 | 3,505 | 3,610 | 3,440 | 3,515 | -2.77% | 273,300 | 197億8945万 | -18.77% | 23.63 | 2.55 |
| 04/04 | 3,700 | 3,740 | 3,590 | 3,615 | -1.5% | 178,500 | 203億5245万 | -17.86% | 24.31 | 2.62 |
| 04/03 | 3,830 | 3,850 | 3,635 | 3,670 | -5.29% | 235,900 | 206億6210万 | -17.38% | 24.68 | 2.66 |
| 04/02 | 3,960 | 3,965 | 3,830 | 3,875 | -1.9% | 135,300 | 218億1625万 | -13.08% | 26.05 | 2.81 |
| 04/01 | 4,125 | 4,130 | 3,935 | 3,950 | -2.59% | 147,900 | 222億3850万 | -11.69% | 26.56 | 2.87 |
| 03/29 | 4,040 | 4,185 | 3,970 | 4,055 | +1.5% | 206,900 | 228億2965万 | -9.3% | 27.27 | 2.94 |
| 03/28 | 4,080 | 4,120 | 3,995 | 3,995 | -2.08% | 108,400 | 224億9185万 | -10.45% | 26.86 | 2.9 |
| 03/27 | 4,010 | 4,090 | 3,970 | 4,080 | +1.62% | 129,400 | 229億7040万 | -8.95% | 27.43 | 2.96 |
| 03/26 | 4,000 | 4,050 | 3,975 | 4,015 | -0.86% | 130,300 | 226億445万 | -10.72% | 27 | 2.92 |
| 03/25 | 4,170 | 4,225 | 4,050 | 4,050 | -3.69% | 141,600 | 228億150万 | -10.6% | 27.23 | 2.94 |
| 03/22 | 4,410 | 4,435 | 4,185 | 4,205 | -3.56% | 126,500 | 236億7415万 | -8.19% | 28.27 | 3.05 |
| 03/21 | 4,310 | 4,390 | 4,240 | 4,360 | +2.83% | 185,800 | 245億4680万 | -5.87% | 29.32 | 3.17 |
| 03/19 | 4,265 | 4,320 | 4,105 | 4,240 | -0.59% | 142,500 | 238億7120万 | -9.29% | 28.51 | 3.08 |
| 03/18 | 4,175 | 4,300 | 4,105 | 4,265 | +2.77% | 160,600 | 240億1195万 | -9.37% | 28.68 | 3.1 |
| 03/15 | 4,185 | 4,215 | 4,040 | 4,150 | -2.81% | 170,600 | 233億6450万 | -12.39% | 27.9 | 3.01 |
| 03/14 | 4,300 | 4,335 | 4,115 | 4,270 | -1.73% | 162,400 | 240億4010万 | -10.59% | 28.71 | 3.1 |
| 03/13 | 4,620 | 4,660 | 4,305 | 4,345 | -4.51% | 187,800 | 244億6235万 | -9.69% | 29.22 | 3.15 |
| 03/12 | 4,405 | 4,585 | 4,300 | 4,550 | +2.13% | 173,800 | 256億1650万 | -6.09% | 30.59 | 3.3 |
| 03/11 | 4,385 | 4,515 | 4,280 | 4,455 | -5.31% | 266,100 | 250億8165万 | -8.62% | 29.95 | 3.23 |
| 03/08 | 4,900 | 4,945 | 4,655 | 4,705 | -4.37% | 224,700 | 264億8915万 | -4.12% | 31.64 | 3.42 |
| 03/07 | 5,250 | 5,250 | 4,840 | 4,920 | -4.47% | 239,300 | 276億9960万 | -0.26% | 33.08 | 3.57 |
| 03/06 | 5,100 | 5,290 | 5,080 | 5,150 | -2.83% | 160,600 | 289億9450万 | +3.83% | 34.63 | 3.74 |
| 03/05 | 5,290 | 5,430 | 5,170 | 5,300 | 0% | 242,800 | 298億3900万 | +6.43% | 35.64 | 3.85 |
| 03/04 | 5,570 | 5,750 | 5,220 | 5,300 | +3.11% | 494,300 | 298億3900万 | +6.19% | 35.64 | 3.85 |
| 03/01 | 5,260 | 5,590 | 5,000 | 5,140 | -4.1% | 993,800 | 289億3820万 | +2.43% | 34.56 | 3.73 |
| 02/29 | 4,515 | 5,360 | 4,480 | 5,360 | +15.15% | 1,138,500 | 301億7680万 | +6.52% | 36.04 | 3.89 |
| 02/28 | 4,080 | 4,735 | 4,045 | 4,655 | +14.51% | 722,300 | 262億765万 | -7.64% | 31.3 | 3.38 |
| 02/27 | 4,230 | 4,270 | 4,000 | 4,065 | -4.01% | 343,300 | 228億8595万 | -19.9% | 27.33 | 2.95 |
| 02/26 | 3,845 | 4,280 | 3,810 | 4,235 | +8.45% | 623,900 | 238億4305万 | -17.4% | 28.48 | 3.07 |
| 02/22 | 4,140 | 4,175 | 3,800 | 3,905 | +2.63% | 1,117,500 | 219億8515万 | -24.31% | 26.26 | 2.84 |
| 02/21 | 3,805 | 3,805 | 3,805 | 3,805 | -15.54% | 71,700 | 214億2215万 | -26.97% | 25.58 | 2.76 |
| 02/20 | 4,430 | 4,685 | 4,380 | 4,505 | +0.56% | 352,100 | 253億6315万 | -14.5% | 30.29 | 3.27 |
| 02/19 | 4,710 | 4,780 | 4,420 | 4,480 | -7.25% | 467,500 | 252億2240万 | -15.69% | 30.12 | 3.25 |
| 02/16 | 5,240 | 5,270 | 4,820 | 4,830 | -9.04% | 469,000 | 271億9290万 | -9.77% | 32.48 | 3.51 |
| 02/15 | 5,250 | 5,630 | 5,200 | 5,310 | -3.63% | 449,800 | 298億9530万 | -1.34% | 35.7 | 3.86 |
| 02/14 | 5,260 | 5,600 | 5,180 | 5,510 | +2.04% | 261,100 | 310億2130万 | +2.11% | 37.05 | 4 |
| 02/13 | 5,100 | 5,440 | 5,100 | 5,400 | +6.93% | 271,000 | 304億200万 | -0.15% | 36.31 | 3.92 |
| 02/09 | 5,000 | 5,170 | 5,000 | 5,050 | +0.6% | 130,100 | 284億3150万 | -6.9% | 33.96 | 3.67 |
| 02/08 | 5,120 | 5,120 | 4,985 | 5,020 | -2.14% | 109,200 | 282億6260万 | -8.21% | 33.75 | 3.64 |
| 02/07 | 5,070 | 5,140 | 4,950 | 5,130 | -0.19% | 196,700 | 288億8190万 | -7.07% | 34.49 | 3.72 |
| 02/06 | 5,200 | 5,320 | 5,130 | 5,140 | -1.15% | 140,100 | 289億3820万 | -7.5% | 34.56 | 3.73 |
| 02/05 | 5,330 | 5,330 | 5,180 | 5,200 | -1.89% | 101,200 | 292億7600万 | -6.63% | 34.96 | 3.78 |
| 02/02 | 5,250 | 5,380 | 5,220 | 5,300 | +0.95% | 101,500 | 298億3900万 | -4.66% | 35.64 | 3.85 |
| 02/01 | 5,290 | 5,350 | 5,240 | 5,250 | -2.23% | 142,500 | 295億5750万 | -5.51% | 35.3 | 3.81 |
| 01/31 | 5,480 | 5,480 | 5,340 | 5,370 | -3.76% | 159,200 | 302億3310万 | -3.47% | 36.11 | 3.9 |
| 01/30 | 5,740 | 5,740 | 5,550 | 5,580 | -1.41% | 113,900 | 314億1540万 | +0.78% | 37.52 | 4.05 |
| 01/29 | 5,550 | 5,740 | 5,520 | 5,660 | +1.43% | 148,500 | 318億6580万 | +2.69% | 38.06 | 4.11 |
| 01/26 | 5,860 | 5,900 | 5,550 | 5,580 | -6.38% | 449,100 | 314億1540万 | +1.71% | 37.52 | 4.05 |
| 01/25 | 5,510 | 6,040 | 5,480 | 5,960 | +8.36% | 493,900 | 335億5480万 | +9.14% | 40.07 | 4.33 |
| 01/24 | 5,570 | 5,680 | 5,400 | 5,500 | -0.9% | 220,100 | 309億6500万 | +1.51% | 36.98 | 3.99 |
| 01/23 | 5,600 | 5,830 | 5,470 | 5,550 | 0% | 355,500 | 312億4650万 | +2.87% | 37.32 | 4.03 |
| 01/22 | 5,650 | 5,650 | 5,400 | 5,550 | +3.74% | 220,500 | 312億4650万 | +3.03% | 37.32 | 4.03 |
| 01/19 | 5,450 | 5,510 | 5,270 | 5,350 | +5.94% | 282,100 | 301億2050万 | -0.69% | 35.97 | 3.88 |
| 01/18 | 5,060 | 5,150 | 4,980 | 5,050 | -2.13% | 121,700 | 284億3150万 | -6.55% | 33.96 | 3.67 |
| 01/17 | 5,370 | 5,450 | 5,160 | 5,160 | -2.64% | 174,900 | 290億5080万 | -4.74% | 34.69 | 3.75 |
| 01/16 | 5,630 | 5,640 | 5,300 | 5,300 | -5.53% | 206,000 | 298億3900万 | -2.41% | 35.64 | 3.85 |
| 01/15 | 5,320 | 5,610 | 5,300 | 5,610 | +2.75% | 178,700 | 315億8430万 | +2.95% | 37.72 | 4.07 |
| 01/12 | 5,480 | 5,650 | 5,350 | 5,460 | -1.8% | 274,700 | 307億3980万 | +0.15% | 36.71 | 3.96 |
| 01/11 | 5,680 | 5,740 | 5,540 | 5,560 | -1.59% | 219,100 | 313億280万 | +1.46% | 37.38 | 4.04 |
| 01/10 | 5,930 | 5,940 | 5,630 | 5,650 | -3.09% | 221,200 | 318億950万 | +2.9% | 37.99 | 4.1 |
| 01/09 | 6,050 | 6,170 | 5,750 | 5,830 | +0.87% | 320,200 | 328億2290万 | +5.96% | 39.2 | 4.23 |
| 01/05 | 6,080 | 6,170 | 5,700 | 5,780 | -6.47% | 426,400 | 325億4140万 | +5.28% | 38.86 | 4.2 |
| 01/04 | 6,130 | 6,430 | 6,050 | 6,180 | -1.9% | 339,300 | 347億9340万 | +12.81% | 41.55 | 4.49 |
| 2023 |
| 12/29 | 6,410 | 6,500 | 6,110 | 6,300 | +3.96% | 976,200 | 354億6900万 | +15.03% | 42.36 | 4.33 |
| 12/28 | 5,600 | 6,100 | 5,500 | 6,060 | +11.6% | 1,048,200 | 341億1780万 | +10.48% | 40.75 | 4.17 |
| 12/27 | 5,040 | 5,430 | 4,970 | 5,430 | +9.48% | 438,800 | 305億7090万 | -1.42% | 36.51 | 3.73 |
| 12/26 | 5,160 | 5,270 | 4,960 | 4,960 | -4.8% | 251,900 | 279億2480万 | -10.58% | 33.35 | 3.41 |
| 12/25 | 5,530 | 5,590 | 5,120 | 5,210 | -4.05% | 567,700 | 293億3230万 | -7.05% | 35.03 | 3.58 |
| 12/22 | 5,390 | 5,430 | 5,330 | 5,430 | +14.8% | 279,200 | 305億7090万 | -3.83% | 36.51 | 3.73 |
| 12/21 | 4,825 | 4,915 | 4,725 | 4,730 | -4.25% | 183,200 | 266億2990万 | -16.34% | 31.8 | 3.25 |
| 12/20 | 5,200 | 5,230 | 4,885 | 4,940 | -1.79% | 275,400 | 278億1220万 | -12.94% | 33.22 | 3.4 |
| 12/19 | 4,840 | 5,200 | 4,765 | 5,030 | +1.51% | 299,800 | 283億1890万 | -11.44% | 33.82 | 3.46 |
| 12/18 | 4,880 | 5,130 | 4,820 | 4,955 | +1.64% | 237,900 | 278億9665万 | -12.41% | 33.32 | 3.41 |
| 12/15 | 4,880 | 5,220 | 4,795 | 4,875 | -1.12% | 360,500 | 274億4625万 | -13.43% | 32.78 | 3.35 |
| 12/14 | 5,440 | 5,480 | 4,930 | 4,930 | -7.68% | 430,400 | 277億5590万 | -12.06% | 33.15 | 3.39 |
| 12/13 | 5,460 | 5,530 | 5,160 | 5,340 | -3.96% | 466,900 | 300億6420万 | -4.08% | 35.91 | 3.67 |
| 12/12 | 6,080 | 6,140 | 5,330 | 5,560 | -3.81% | 637,500 | 313億280万 | +0.93% | 37.38 | 3.82 |
| 12/11 | 5,670 | 5,840 | 5,320 | 5,780 | +7.64% | 397,400 | 325億4140万 | +6.06% | 38.86 | 3.98 |
| 12/08 | 5,430 | 5,560 | 5,280 | 5,370 | -2.54% | 177,000 | 302億3310万 | -0.02% | 36.11 | 3.69 |
| 12/07 | 5,640 | 5,640 | 5,370 | 5,510 | -4.01% | 215,400 | 310億2130万 | +4.04% | 37.05 | 3.79 |
| 12/06 | 5,870 | 6,050 | 5,720 | 5,740 | +0.88% | 234,900 | 323億1620万 | +9.96% | 38.59 | 3.95 |
| 12/05 | 6,010 | 6,030 | 5,650 | 5,690 | -7.48% | 290,200 | 320億3470万 | +10.72% | 38.26 | 3.91 |
| 12/04 | 5,810 | 6,360 | 5,810 | 6,150 | +5.13% | 457,700 | 346億2450万 | +21.54% | 41.35 | 4.23 |
| 12/01 | 5,890 | 6,300 | 5,700 | 5,850 | -1.18% | 491,900 | 329億3550万 | +17.78% | 39.33 | 4.02 |
| 11/30 | 5,500 | 6,060 | 5,420 | 5,920 | +7.25% | 470,100 | 333億2960万 | +20.84% | 39.81 | 4.07 |
| 11/29 | 5,310 | 5,580 | 5,230 | 5,520 | +0.36% | 391,800 | 310億7760万 | +14.43% | 37.12 | 3.8 |
| 11/28 | 5,700 | 6,060 | 5,250 | 5,500 | -10.57% | 993,300 | 309億6500万 | +15.57% | 36.98 | 3.78 |
| 11/27 | 6,400 | 6,490 | 6,070 | 6,150 | -5.38% | 513,900 | 346億2450万 | +30.88% | 41.35 | 4.23 |
| 11/24 | 6,730 | 6,970 | 6,420 | 6,500 | -1.81% | 844,900 | 365億9500万 | +40.6% | 43.7 | 4.47 |
| 11/22 | 6,290 | 6,750 | 6,130 | 6,620 | +3.28% | 844,200 | 372億7060万 | +45.81% | 44.51 | 4.55 |
| 11/21 | 6,700 | 6,820 | 5,840 | 6,410 | -0.16% | 1,153,800 | 360億8830万 | +44.24% | 43.1 | 4.41 |
| 11/20 | 6,260 | 7,070 | 6,200 | 6,420 | +2.88% | 1,518,800 | 361億4460万 | +48.1% | 43.17 | 4.42 |
| 11/17 | 5,560 | 6,500 | 5,550 | 6,240 | +11.23% | 1,113,100 | 351億3120万 | +47.62% | 41.96 | 4.29 |
| 11/16 | 5,250 | 5,660 | 5,070 | 5,610 | +7.27% | 542,900 | 315億8430万 | +35.74% | 37.72 | 3.86 |
| 11/15 | 5,500 | 5,580 | 5,160 | 5,230 | +2.55% | 683,600 | 294億4490万 | +28.47% | 35.17 | 3.6 |
| 11/14 | 4,170 | 5,130 | 4,100 | 5,100 | +14.61% | 1,304,600 | 287億1300万 | +27.06% | 34.29 | 3.51 |
| 11/13 | 4,420 | 4,630 | 4,235 | 4,450 | +3.49% | 775,200 | 250億5350万 | +12.57% | 29.92 | 3.06 |
| 11/10 | 4,110 | 4,330 | 4,035 | 4,300 | +1.18% | 401,000 | 242億900万 | +9.72% | 28.91 | 2.96 |
| 11/09 | 3,955 | 4,275 | 3,920 | 4,250 | +7.46% | 560,900 | 239億2750万 | +9.48% | 28.58 | 2.92 |
