PER
2023/10/11～2024/03/08
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 |
| 03/08 | 4,500 | 4,500 | 4,400 | 4,400 | -1.01% | 320,700 | 4237億8776万 | +14.46% | - | 3.95 |
| 03/07 | 4,495 | 4,590 | 4,410 | 4,445 | -0.34% | 694,700 | 4281億2195万 | +16.57% | - | 3.99 |
| 03/06 | 4,375 | 4,480 | 4,355 | 4,460 | +0.45% | 443,800 | 4295億6668万 | +17.93% | - | 4.01 |
| 03/05 | 4,350 | 4,460 | 4,325 | 4,440 | +2.07% | 575,900 | 4276億4037万 | +18.34% | - | 3.99 |
| 03/04 | 4,310 | 4,360 | 4,265 | 4,350 | +4.32% | 771,400 | 4189億7199万 | +16.78% | - | 3.91 |
| 03/01 | 4,025 | 4,170 | 4,005 | 4,170 | +6.51% | 539,700 | 4016億3521万 | +12.55% | - | 3.74 |
| 02/29 | 3,920 | 4,000 | 3,855 | 3,915 | -1.88% | 427,200 | 3770億7479万 | +6.07% | - | 3.52 |
| 02/28 | 4,095 | 4,130 | 3,975 | 3,990 | -1.6% | 867,000 | 3842億9844万 | +8.07% | - | 3.58 |
| 02/27 | 3,840 | 4,090 | 3,770 | 4,055 | +8.57% | 1,158,800 | 3905億5894万 | +9.89% | - | 3.64 |
| 02/26 | 3,565 | 3,825 | 3,565 | 3,735 | +6.71% | 748,200 | 3597億3801万 | +1.44% | - | 3.35 |
| 02/22 | 3,590 | 3,640 | 3,470 | 3,500 | -2.23% | 254,900 | 3371億390万 | -4.89% | - | 3.14 |
| 02/21 | 3,560 | 3,595 | 3,520 | 3,580 | 0% | 357,300 | 3448億913万 | -3.01% | - | 3.21 |
| 02/20 | 3,435 | 3,625 | 3,395 | 3,580 | +0.14% | 337,800 | 3448億913万 | -3.61% | - | 3.21 |
| 02/19 | 3,715 | 3,720 | 3,545 | 3,575 | -2.05% | 327,200 | 3443億2755万 | -4.34% | - | 3.21 |
| 02/16 | 3,475 | 3,650 | 3,465 | 3,650 | +5.34% | 482,900 | 3515億5121万 | -2.85% | - | 3.28 |
| 02/15 | 3,500 | 3,555 | 3,410 | 3,465 | +0.73% | 505,700 | 3337億3286万 | -8.11% | - | 3.11 |
| 02/14 | 3,575 | 3,575 | 3,370 | 3,440 | -6.9% | 705,600 | 3313億2497万 | -9.33% | - | 3.09 |
| 02/13 | 3,740 | 3,810 | 3,560 | 3,695 | 0% | 779,500 | 3558億8540万 | -3.15% | - | 3.32 |
| 02/09 | 3,650 | 3,740 | 3,650 | 3,695 | +1.09% | 271,500 | 3558億8540万 | -3.32% | - | 3.32 |
| 02/08 | 3,695 | 3,710 | 3,640 | 3,655 | +0.83% | 260,300 | 3520億3278万 | -4.54% | - | 3.28 |
| 02/07 | 3,670 | 3,770 | 3,605 | 3,625 | -1.89% | 314,900 | 3491億4332万 | -5.82% | - | 3.26 |
| 02/06 | 3,730 | 3,765 | 3,685 | 3,695 | -2.25% | 420,600 | 3558億8540万 | -4.57% | - | 3.32 |
| 02/05 | 3,745 | 3,830 | 3,715 | 3,780 | +1.89% | 353,200 | 3640億7221万 | -2.8% | - | 3.39 |
| 02/02 | 3,565 | 3,730 | 3,565 | 3,710 | +5.85% | 526,400 | 3573億3013万 | -4.92% | - | 3.33 |
| 02/01 | 3,500 | 3,565 | 3,470 | 3,505 | -3.04% | 535,100 | 3375億8547万 | -10.56% | - | 3.15 |
| 01/31 | 3,635 | 3,640 | 3,555 | 3,615 | -1.23% | 333,100 | 3481億8017万 | -8.39% | - | 3.25 |
| 01/30 | 3,730 | 3,770 | 3,655 | 3,660 | -1.61% | 392,900 | 3525億1436万 | -7.74% | - | 3.29 |
| 01/29 | 3,800 | 3,880 | 3,715 | 3,720 | -1.46% | 426,600 | 3582億9328万 | -6.84% | - | 3.34 |
| 01/26 | 3,795 | 3,820 | 3,700 | 3,775 | -1.69% | 430,800 | 3635億9063万 | -5.93% | - | 3.39 |
| 01/25 | 3,805 | 3,880 | 3,770 | 3,840 | +0.52% | 286,400 | 3698億5113万 | -4.53% | - | 3.45 |
| 01/24 | 3,920 | 3,955 | 3,810 | 3,820 | -2.92% | 386,100 | 3679億2482万 | -5.33% | - | 3.43 |
| 01/23 | 4,005 | 4,050 | 3,885 | 3,935 | -0.38% | 495,900 | 3790億109万 | -2.65% | - | 3.53 |
| 01/22 | 3,900 | 4,045 | 3,890 | 3,950 | +2.73% | 647,800 | 3804億4583万 | -2.45% | - | 3.55 |
| 01/19 | 3,890 | 3,905 | 3,805 | 3,845 | +4.48% | 984,300 | 3703億3271万 | -5.09% | - | 3.45 |
| 01/18 | 3,725 | 3,750 | 3,645 | 3,680 | -3.03% | 745,200 | 3544億4067万 | -9.23% | - | 3.3 |
| 01/17 | 4,025 | 4,050 | 3,770 | 3,795 | -8.44% | 1,077,500 | 3655億1694万 | -6.5% | - | 3.41 |
| 01/16 | 4,135 | 4,205 | 4,100 | 4,145 | -0.24% | 344,600 | 3992億2733万 | +2.04% | - | 3.72 |
| 01/15 | 4,130 | 4,170 | 4,000 | 4,155 | +2.09% | 408,300 | 4001億9048万 | +2.31% | - | 3.73 |
| 01/12 | 3,900 | 4,075 | 3,900 | 4,070 | +1.62% | 416,800 | 3920億367万 | +0.37% | - | 3.65 |
| 01/11 | 4,070 | 4,090 | 3,990 | 4,005 | -0.62% | 399,800 | 3857億4317万 | -1.31% | - | 3.6 |
| 01/10 | 3,980 | 4,030 | 3,940 | 4,030 | +1.13% | 213,700 | 3881億5106万 | -1.01% | - | 3.62 |
| 01/09 | 3,935 | 4,080 | 3,915 | 3,985 | +3.1% | 371,600 | 3838億1686万 | -2.52% | - | 3.58 |
| 01/05 | 3,870 | 3,905 | 3,825 | 3,865 | -0.13% | 387,000 | 3722億5902万 | -5.75% | - | 3.47 |
| 01/04 | 4,020 | 4,065 | 3,855 | 3,870 | -6.97% | 694,400 | 3727億4059万 | -6.02% | - | 3.48 |
| 2023 |
| 12/29 | 4,235 | 4,245 | 4,105 | 4,160 | -0.72% | 227,700 | 4006億7206万 | +0.65% | - | 3.74 |
| 12/28 | 4,150 | 4,230 | 4,110 | 4,190 | +1.7% | 256,300 | 4035億6152万 | +1.16% | - | 3.76 |
| 12/27 | 4,090 | 4,145 | 4,070 | 4,120 | +0.12% | 245,400 | 3968億1944万 | -0.75% | - | 3.7 |
| 12/26 | 4,130 | 4,140 | 4,065 | 4,115 | -0.36% | 126,800 | 3963億3787万 | -0.99% | - | 3.7 |
| 12/25 | 4,170 | 4,180 | 4,075 | 4,130 | -1.2% | 154,400 | 3977億8260万 | -0.79% | - | 3.71 |
| 12/22 | 4,135 | 4,205 | 4,135 | 4,180 | +1.09% | 209,100 | 4025億9837万 | +0.58% | - | 3.75 |
| 12/21 | 4,165 | 4,165 | 4,045 | 4,135 | -3.95% | 511,000 | 3982億6417万 | -0.29% | - | 3.71 |
| 12/20 | 4,305 | 4,445 | 4,290 | 4,305 | +2.14% | 767,700 | 4146億3779万 | +3.81% | - | 3.87 |
| 12/19 | 4,020 | 4,215 | 3,960 | 4,215 | +4.85% | 475,300 | 4059億6941万 | +2.03% | - | 3.79 |
| 12/18 | 4,100 | 4,110 | 3,985 | 4,020 | -3.48% | 339,700 | 3871億8790万 | -2.38% | - | 3.61 |
| 12/15 | 4,020 | 4,195 | 4,020 | 4,165 | +4.26% | 771,500 | 4011億5364万 | +1.34% | - | 3.74 |
| 12/14 | 4,205 | 4,205 | 3,995 | 3,995 | -2.44% | 913,000 | 3847億8002万 | -2.35% | - | 3.59 |
| 12/13 | 4,145 | 4,150 | 4,035 | 4,095 | +2.25% | 909,300 | 3944億1156万 | +0.39% | - | 3.68 |
| 12/12 | 4,065 | 4,105 | 3,945 | 4,005 | +2.04% | 724,500 | 3857億4317万 | -1.35% | - | 3.6 |
| 12/11 | 3,840 | 3,985 | 3,835 | 3,925 | +3.02% | 758,000 | 3780億3794万 | -2.99% | - | 3.53 |
| 12/08 | 3,780 | 3,825 | 3,725 | 3,810 | -1.04% | 2,282,800 | 3669億6167万 | -5.32% | - | 3.42 |
| 12/07 | 3,935 | 4,015 | 3,820 | 3,850 | -6.89% | 1,378,100 | 3708億1429万 | -3.8% | - | 3.46 |
| 12/06 | 4,005 | 4,155 | 3,965 | 4,135 | +3.25% | 513,100 | 3982億6417万 | +3.95% | - | 3.71 |
| 12/05 | 4,085 | 4,155 | 3,985 | 4,005 | -3.38% | 571,900 | 3857億4317万 | +1.57% | - | 3.6 |
| 12/04 | 4,340 | 4,360 | 4,135 | 4,145 | -3.94% | 423,000 | 3992億2733万 | +5.87% | - | 3.72 |
| 12/01 | 4,405 | 4,455 | 4,270 | 4,315 | -3.58% | 403,700 | 4156億95万 | +11.18% | - | 3.88 |
| 11/30 | 4,360 | 4,495 | 4,345 | 4,475 | +3.83% | 502,900 | 4310億1141万 | +16.42% | - | 4.02 |
| 11/29 | 4,245 | 4,340 | 4,230 | 4,310 | +0.7% | 226,100 | 4151億1937万 | +13.45% | - | 3.87 |
| 11/28 | 4,245 | 4,350 | 4,245 | 4,280 | +0.82% | 377,400 | 4122億2991万 | +13.95% | - | 3.84 |
| 11/27 | 4,255 | 4,360 | 4,230 | 4,245 | -3.41% | 565,400 | 4088億5887万 | +14.21% | - | 3.81 |
| 11/24 | 4,460 | 4,605 | 4,375 | 4,395 | -0.23% | 889,000 | 4233億618万 | +19.43% | - | 3.95 |
| 11/22 | 4,280 | 4,430 | 4,235 | 4,405 | +3.53% | 818,500 | 4242億6933万 | +20.92% | - | 3.96 |
| 11/21 | 4,220 | 4,275 | 4,100 | 4,255 | -0.82% | 533,300 | 4098億2202万 | +18% | - | 3.82 |
| 11/20 | 3,985 | 4,375 | 3,960 | 4,290 | +8.47% | 1,357,300 | 4131億9306万 | +20.03% | - | 3.85 |
| 11/17 | 3,995 | 4,040 | 3,905 | 3,955 | +0.51% | 254,800 | 3809億2740万 | +11.57% | - | 3.55 |
| 11/16 | 4,095 | 4,105 | 3,875 | 3,935 | -4.84% | 448,200 | 3790億109万 | +11.38% | - | 3.53 |
| 11/15 | 4,000 | 4,140 | 3,975 | 4,135 | +5.75% | 572,300 | 3982億6417万 | +17.81% | - | 3.71 |
| 11/14 | 3,890 | 3,940 | 3,790 | 3,910 | +0.64% | 452,300 | 3765億9321万 | +12.42% | - | 3.51 |
| 11/13 | 3,840 | 3,955 | 3,815 | 3,885 | +1.44% | 850,300 | 3741億8532万 | +12.51% | - | 3.49 |
| 11/10 | 3,400 | 3,860 | 3,340 | 3,830 | +3.65% | 1,427,100 | 3688億8798万 | +11.82% | - | 3.44 |
| 11/09 | 3,695 | 3,720 | 3,655 | 3,695 | -0.14% | 319,200 | 3558億8540万 | +8.68% | - | 3.32 |
| 11/08 | 3,615 | 3,730 | 3,595 | 3,700 | +2.35% | 345,600 | 3563億6698万 | +9.44% | - | 3.32 |
| 11/07 | 3,590 | 3,690 | 3,580 | 3,615 | -1.23% | 650,300 | 3481億8017万 | +7.37% | - | 3.25 |
| 11/06 | 3,410 | 3,680 | 3,395 | 3,660 | +8.77% | 697,500 | 3525億1436万 | +9.09% | - | 3.29 |
| 11/02 | 3,290 | 3,365 | 3,280 | 3,365 | +3.22% | 365,600 | 3241億132万 | +0.81% | - | 3.02 |
| 11/01 | 3,310 | 3,340 | 3,250 | 3,260 | +0.62% | 324,500 | 3139億8820万 | -2.13% | - | 2.93 |
| 10/31 | 3,270 | 3,300 | 3,195 | 3,240 | -0.77% | 329,100 | 3120億6189万 | -2.64% | - | 2.91 |
| 10/30 | 3,220 | 3,285 | 3,215 | 3,265 | -1.66% | 201,700 | 3144億6978万 | -2.07% | - | 2.93 |
| 10/27 | 3,325 | 3,360 | 3,300 | 3,320 | +0.76% | 146,300 | 3197億6712万 | -0.6% | - | 2.98 |
| 10/26 | 3,320 | 3,350 | 3,230 | 3,295 | -2.8% | 227,200 | 3173億5924万 | -1.55% | - | 2.96 |
| 10/25 | 3,345 | 3,435 | 3,340 | 3,390 | +1.8% | 313,900 | 3265億920万 | +1.01% | - | 3.04 |
| 10/24 | 3,245 | 3,355 | 3,180 | 3,330 | +2.62% | 289,000 | 3207億3028万 | -0.83% | - | 2.99 |
| 10/23 | 3,240 | 3,340 | 3,225 | 3,245 | -1.82% | 219,200 | 3125億4347万 | -3.54% | - | 2.91 |
| 10/20 | 3,280 | 3,335 | 3,270 | 3,305 | -0.75% | 319,200 | 3183億2239万 | -1.96% | - | 2.97 |
| 10/19 | 3,370 | 3,440 | 3,325 | 3,330 | -3.9% | 224,600 | 3207億3028万 | -1.3% | - | 2.99 |
| 10/18 | 3,505 | 3,505 | 3,425 | 3,465 | -0.43% | 136,100 | 3337億3286万 | +2.42% | - | 3.11 |
| 10/17 | 3,485 | 3,585 | 3,455 | 3,480 | +0.87% | 257,000 | 3351億7759万 | +2.62% | - | 3.13 |
| 10/16 | 3,530 | 3,540 | 3,435 | 3,450 | -3.23% | 396,300 | 3322億8813万 | +1.47% | - | 3.1 |
| 10/13 | 3,505 | 3,610 | 3,470 | 3,565 | -2.19% | 567,800 | 3433億6440万 | +4.42% | - | 3.2 |
| 10/12 | 3,375 | 3,645 | 3,360 | 3,645 | +8.48% | 632,800 | 3510億6963万 | +6.39% | - | 3.27 |
| 10/11 | 3,365 | 3,390 | 3,310 | 3,360 | +0.45% | 260,700 | 3236億1974万 | -2.3% | - | 3.02 |
