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 | 1,057 | 1,062 | 1,047 | 1,062 | +1.34% | 23,900 | 76億5702万 | -1.12% | 7.97 | 0.61 |
| 02/19 | 1,034 | 1,054 | 1,034 | 1,048 | +1.45% | 29,800 | 75億5608万 | -2.69% | 7.87 | 0.6 |
| 02/16 | 1,021 | 1,038 | 1,021 | 1,033 | +0.98% | 27,200 | 74億4793万 | -4.17% | 7.75 | 0.59 |
| 02/15 | 1,018 | 1,030 | 1,013 | 1,023 | +0.39% | 50,000 | 73億7583万 | -5.28% | 7.68 | 0.58 |
| 02/14 | 1,028 | 1,030 | 1,017 | 1,019 | -0.78% | 42,100 | 73億4699万 | -5.91% | 7.65 | 0.58 |
| 02/13 | 1,030 | 1,033 | 1,020 | 1,027 | +0.39% | 34,000 | 74億467万 | -5.43% | 7.71 | 0.59 |
| 02/09 | 1,026 | 1,034 | 1,021 | 1,023 | -0.29% | 24,000 | 73億7583万 | -5.97% | 7.68 | 0.58 |
| 02/08 | 1,029 | 1,030 | 1,013 | 1,026 | -0.19% | 57,900 | 73億9746万 | -5.96% | 7.7 | 0.59 |
| 02/07 | 1,029 | 1,039 | 1,028 | 1,028 | -1.06% | 25,800 | 74億1188万 | -5.86% | 7.72 | 0.59 |
| 02/06 | 1,035 | 1,039 | 1,025 | 1,039 | -0.1% | 67,500 | 74億9119万 | -5.03% | 7.8 | 0.59 |
| 02/05 | 1,037 | 1,045 | 1,033 | 1,040 | +0.97% | 38,500 | 74億9840万 | -5.02% | 7.81 | 0.59 |
| 02/02 | 1,031 | 1,039 | 1,022 | 1,030 | 0% | 69,800 | 74億2630万 | -6.02% | 7.73 | 0.59 |
| 02/01 | 1,045 | 1,068 | 1,027 | 1,030 | -4.1% | 149,800 | 74億2630万 | -6.02% | 7.73 | 0.59 |
| 01/31 | 1,135 | 1,153 | 1,030 | 1,074 | -4.36% | 270,900 | 77億4354万 | -2.01% | 8.06 | 0.61 |
| 01/30 | 1,162 | 1,164 | 1,123 | 1,123 | -2.6% | 111,000 | 80億9683万 | +2.56% | 8.43 | 0.64 |
| 01/29 | 1,128 | 1,153 | 1,128 | 1,153 | +2.22% | 43,200 | 83億1313万 | +5.59% | 8.65 | 0.66 |
| 01/26 | 1,125 | 1,145 | 1,124 | 1,128 | +0.27% | 31,800 | 81億3288万 | +3.68% | 8.47 | 0.64 |
| 01/25 | 1,123 | 1,134 | 1,121 | 1,125 | +0.36% | 22,500 | 81億1125万 | +3.78% | 8.44 | 0.64 |
| 01/24 | 1,125 | 1,131 | 1,120 | 1,121 | -0.8% | 19,500 | 80億8241万 | +3.89% | 8.41 | 0.64 |
| 01/23 | 1,140 | 1,150 | 1,123 | 1,130 | -0.62% | 22,500 | 81億4730万 | +5.21% | 8.48 | 0.65 |
| 01/22 | 1,111 | 1,138 | 1,111 | 1,137 | +2.62% | 31,600 | 81億9777万 | +6.26% | 8.53 | 0.65 |
| 01/19 | 1,102 | 1,118 | 1,090 | 1,108 | +0.73% | 34,100 | 79億8868万 | +4.04% | 8.32 | 0.63 |
| 01/18 | 1,116 | 1,119 | 1,099 | 1,100 | -1.43% | 21,700 | 79億3100万 | +3.58% | 8.26 | 0.63 |
| 01/17 | 1,127 | 1,135 | 1,111 | 1,116 | +0.27% | 32,500 | 80億4636万 | +5.38% | 8.38 | 0.64 |
| 01/16 | 1,120 | 1,122 | 1,103 | 1,113 | -0.71% | 26,500 | 80億2473万 | +5.4% | 8.35 | 0.64 |
| 01/15 | 1,082 | 1,135 | 1,082 | 1,121 | +4.28% | 83,300 | 80億8241万 | +6.26% | 8.41 | 0.64 |
| 01/12 | 1,089 | 1,089 | 1,070 | 1,075 | -1.29% | 29,600 | 77億5075万 | +2.09% | 8.07 | 0.61 |
| 01/11 | 1,102 | 1,102 | 1,088 | 1,089 | -0.27% | 23,600 | 78億5169万 | +3.42% | 8.17 | 0.62 |
| 01/10 | 1,093 | 1,104 | 1,091 | 1,092 | +0.09% | 31,700 | 78億7332万 | +3.7% | 8.2 | 0.62 |
| 01/09 | 1,093 | 1,097 | 1,082 | 1,091 | +0.55% | 25,500 | 78億6611万 | +3.61% | 8.19 | 0.62 |
| 01/05 | 1,093 | 1,093 | 1,079 | 1,085 | -0.55% | 20,700 | 78億2285万 | +3.14% | 8.14 | 0.62 |
| 01/04 | 1,069 | 1,091 | 1,066 | 1,091 | +1.77% | 37,000 | 78億6611万 | +3.71% | 8.19 | 0.62 |
| 2023 |
| 12/29 | 1,072 | 1,075 | 1,060 | 1,072 | -0.56% | 36,500 | 77億2912万 | +2% | 8.05 | 0.61 |
| 12/28 | 1,058 | 1,079 | 1,054 | 1,078 | +1.89% | 26,800 | 77億7238万 | +2.57% | 8.09 | 0.62 |
| 12/27 | 1,050 | 1,062 | 1,048 | 1,058 | +0.95% | 31,600 | 76億2818万 | +0.76% | 7.94 | 0.6 |
| 12/26 | 1,040 | 1,051 | 1,037 | 1,048 | +1.06% | 33,300 | 75億5608万 | -0.29% | 7.87 | 0.6 |
| 12/25 | 1,063 | 1,063 | 1,036 | 1,037 | -0.86% | 30,400 | 74億7677万 | -1.43% | 7.78 | 0.59 |
| 12/22 | 1,045 | 1,059 | 1,041 | 1,046 | +0.97% | 27,300 | 75億4166万 | -0.76% | 7.85 | 0.6 |
| 12/21 | 1,044 | 1,049 | 1,036 | 1,036 | -1.43% | 26,600 | 74億6956万 | -1.71% | 7.78 | 0.59 |
| 12/20 | 1,045 | 1,054 | 1,043 | 1,051 | +0.57% | 24,500 | 75億7771万 | -0.38% | 7.89 | 0.6 |
| 12/19 | 1,038 | 1,045 | 1,025 | 1,045 | +0.58% | 21,100 | 75億3445万 | -0.85% | 7.84 | 0.6 |
| 12/18 | 1,022 | 1,052 | 1,022 | 1,039 | +3.08% | 44,600 | 74億9119万 | -1.42% | 7.8 | 0.59 |
| 12/15 | 993 | 1,017 | 993 | 1,008 | +1.51% | 22,300 | 72億6768万 | -4.36% | 7.57 | 0.58 |
| 12/14 | 1,024 | 1,026 | 992 | 993 | -1.78% | 54,200 | 71億5953万 | -5.88% | 7.45 | 0.57 |
| 12/13 | 1,022 | 1,024 | 1,006 | 1,011 | -1.46% | 34,400 | 72億8931万 | -4.26% | 7.59 | 0.58 |
| 12/12 | 1,039 | 1,044 | 1,026 | 1,026 | -1.06% | 19,000 | 73億9746万 | -3.02% | 7.7 | 0.59 |
| 12/11 | 1,038 | 1,042 | 1,034 | 1,037 | +1.27% | 39,300 | 74億7677万 | -2.17% | 7.78 | 0.59 |
| 12/08 | 1,029 | 1,037 | 1,016 | 1,024 | -2.01% | 36,400 | 73億8304万 | -3.58% | 7.69 | 0.59 |
| 12/07 | 1,068 | 1,069 | 1,045 | 1,045 | -2.88% | 32,600 | 75億3445万 | -1.88% | 7.84 | 0.6 |
| 12/06 | 1,065 | 1,081 | 1,065 | 1,076 | +0.56% | 26,000 | 77億5796万 | +0.94% | 8.08 | 0.61 |
| 12/05 | 1,085 | 1,085 | 1,067 | 1,070 | -1.38% | 26,400 | 77億1470万 | +0.75% | 8.03 | 0.61 |
| 12/04 | 1,085 | 1,095 | 1,078 | 1,085 | -0.09% | 12,100 | 78億2285万 | +2.36% | 8.14 | 0.62 |
| 12/01 | 1,100 | 1,101 | 1,081 | 1,086 | -0.37% | 19,900 | 78億3006万 | +2.84% | 8.15 | 0.62 |
| 11/30 | 1,056 | 1,106 | 1,056 | 1,090 | +2.73% | 62,900 | 78億5890万 | +3.42% | 8.18 | 0.62 |
| 11/29 | 1,080 | 1,080 | 1,061 | 1,061 | -1.76% | 18,500 | 76億4981万 | +0.95% | 7.96 | 0.61 |
| 11/28 | 1,078 | 1,083 | 1,074 | 1,080 | +0.19% | 8,600 | 77億8680万 | +2.96% | 8.11 | 0.62 |
| 11/27 | 1,088 | 1,095 | 1,073 | 1,078 | +0.47% | 15,700 | 77億7238万 | +2.96% | 8.09 | 0.62 |
| 11/24 | 1,064 | 1,084 | 1,064 | 1,073 | +1.32% | 30,400 | 77億3633万 | +2.68% | 8.05 | 0.61 |
| 11/22 | 1,060 | 1,074 | 1,055 | 1,059 | -0.38% | 21,900 | 76億3539万 | +1.44% | 7.95 | 0.61 |
| 11/21 | 1,082 | 1,082 | 1,056 | 1,063 | -2.03% | 27,100 | 76億6423万 | +1.82% | 7.98 | 0.61 |
| 11/20 | 1,085 | 1,098 | 1,082 | 1,085 | +0.56% | 39,900 | 78億2285万 | +4.03% | 8.14 | 0.62 |
| 11/17 | 1,062 | 1,079 | 1,058 | 1,079 | +1.89% | 24,300 | 77億7959万 | +3.55% | 8.1 | 0.62 |
| 11/16 | 1,055 | 1,065 | 1,046 | 1,059 | +0.09% | 23,600 | 76億3539万 | +1.63% | 7.95 | 0.61 |
| 11/15 | 1,036 | 1,063 | 1,036 | 1,058 | +3.22% | 27,100 | 76億2818万 | +1.54% | 7.94 | 0.6 |
| 11/14 | 1,032 | 1,042 | 1,021 | 1,025 | -1.35% | 21,700 | 73億9025万 | -1.63% | 7.69 | 0.59 |
| 11/13 | 1,049 | 1,050 | 1,035 | 1,039 | -0.19% | 15,600 | 74億9119万 | -0.38% | 7.8 | 0.59 |
| 11/10 | 1,025 | 1,041 | 1,019 | 1,041 | 0% | 23,800 | 75億561万 | -0.29% | 7.81 | 0.59 |
| 11/09 | 1,024 | 1,042 | 1,015 | 1,041 | +2.16% | 43,400 | 75億561万 | -0.19% | 7.81 | 0.59 |
| 11/08 | 1,061 | 1,066 | 1,019 | 1,019 | -3.78% | 63,200 | 73億4699万 | -2.49% | 7.65 | 0.58 |
| 11/07 | 1,068 | 1,075 | 1,053 | 1,059 | -0.84% | 47,300 | 76億3539万 | +0.95% | 7.95 | 0.61 |
| 11/06 | 1,095 | 1,095 | 1,055 | 1,068 | -0.65% | 124,800 | 77億28万 | +1.52% | 8.02 | 0.61 |
| 11/02 | 1,106 | 1,116 | 1,065 | 1,075 | -3.93% | 93,900 | 77億5075万 | +1.9% | 8.07 | 0.61 |
| 11/01 | 1,065 | 1,119 | 1,036 | 1,119 | +6.57% | 151,900 | 80億6799万 | +5.57% | 8.4 | 0.64 |
| 10/31 | 988 | 1,125 | 963 | 1,050 | +6.92% | 367,800 | 75億7050万 | -1.13% | 7.88 | 0.6 |
| 10/30 | 1,005 | 1,016 | 982 | 982 | -3.73% | 95,300 | 70億8022万 | -7.97% | 7.37 | 0.56 |
| 10/27 | 1,007 | 1,024 | 1,007 | 1,020 | +2% | 15,800 | 73億5420万 | -4.76% | 7.66 | 0.58 |
| 10/26 | 1,005 | 1,012 | 997 | 1,000 | -2.15% | 54,500 | 72億1000万 | -6.8% | 7.51 | 0.57 |
| 10/25 | 1,041 | 1,041 | 1,018 | 1,022 | -0.87% | 28,000 | 73億6862万 | -5.11% | 7.67 | 0.58 |
| 10/24 | 1,003 | 1,031 | 1,002 | 1,031 | +2.28% | 48,100 | 74億3351万 | -4.63% | 7.74 | 0.59 |
| 10/23 | 1,030 | 1,033 | 1,004 | 1,008 | -2.14% | 34,500 | 72億6768万 | -7.01% | 7.57 | 0.58 |
| 10/20 | 1,027 | 1,030 | 1,015 | 1,030 | +0.78% | 27,900 | 74億2630万 | -5.33% | 7.73 | 0.59 |
| 10/19 | 1,038 | 1,041 | 1,021 | 1,022 | -3.04% | 24,300 | 73億6862万 | -6.32% | 7.67 | 0.58 |
| 10/18 | 1,068 | 1,072 | 1,040 | 1,054 | 0% | 24,100 | 75億9934万 | -3.66% | 7.91 | 0.6 |
| 10/17 | 1,048 | 1,063 | 1,045 | 1,054 | +1.74% | 35,200 | 75億9934万 | -3.83% | 7.91 | 0.6 |
| 10/16 | 1,042 | 1,054 | 1,028 | 1,036 | -2.08% | 29,700 | 74億6956万 | -5.65% | 7.78 | 0.59 |
| 10/13 | 1,064 | 1,094 | 1,054 | 1,058 | -1.31% | 44,400 | 76億2818万 | -3.91% | 7.94 | 0.6 |
| 10/12 | 1,059 | 1,077 | 1,051 | 1,072 | +1.23% | 22,500 | 77億2912万 | -2.9% | 8.05 | 0.61 |
| 10/11 | 1,071 | 1,072 | 1,059 | 1,059 | -1.12% | 14,700 | 76億3539万 | -4.25% | 7.95 | 0.61 |
| 10/10 | 1,054 | 1,077 | 1,054 | 1,071 | +2% | 17,600 | 77億2191万 | -3.34% | 8.04 | 0.61 |
| 10/06 | 1,060 | 1,060 | 1,032 | 1,050 | +0.19% | 25,400 | 75億7050万 | -5.32% | 7.88 | 0.6 |
| 10/05 | 1,049 | 1,064 | 1,045 | 1,048 | +1.06% | 35,800 | 75億5608万 | -5.67% | 7.87 | 0.6 |
| 10/04 | 1,066 | 1,066 | 1,030 | 1,037 | -3.98% | 75,200 | 74億7677万 | -6.66% | 7.78 | 0.59 |
| 10/03 | 1,110 | 1,110 | 1,080 | 1,080 | -3.05% | 42,700 | 77億8680万 | -2.96% | 8.11 | 0.62 |
| 10/02 | 1,121 | 1,144 | 1,114 | 1,114 | -1.42% | 63,200 | 80億3194万 | +0.27% | 8.36 | 0.64 |
| 09/29 | 1,161 | 1,161 | 1,122 | 1,130 | -2.92% | 53,300 | 81億4730万 | +2.08% | 8.48 | 0.65 |
| 09/28 | 1,172 | 1,185 | 1,157 | 1,164 | -1.27% | 61,000 | 83億9244万 | +5.53% | 8.74 | 0.67 |
| 09/27 | 1,184 | 1,189 | 1,150 | 1,179 | -0.42% | 83,500 | 85億59万 | +7.38% | 8.85 | 0.68 |
| 09/26 | 1,177 | 1,187 | 1,154 | 1,184 | +1.37% | 99,900 | 85億3664万 | +8.42% | 8.89 | 0.68 |
| 09/25 | 1,148 | 1,215 | 1,136 | 1,168 | +7.95% | 282,600 | 84億2128万 | +7.55% | 8.77 | 0.67 |
| 09/22 | 1,074 | 1,095 | 1,066 | 1,082 | +0.09% | 45,800 | 78億122万 | +0.28% | 8.12 | 0.62 |
