PER
2023/11/16～2024/04/15
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 |
| 04/15 | 983 | 1,013 | 966 | 1,001 | +0.3% | 474,100 | 385億9706万 | +7.63% | 4.86 | 0.7 |
| 04/12 | 942 | 1,009 | 941 | 998 | +8.13% | 857,700 | 384億8138万 | +7.66% | 4.84 | 0.7 |
| 04/11 | 915 | 929 | 907 | 923 | -0.43% | 206,900 | 355億8950万 | -0.11% | 4.48 | 0.65 |
| 04/10 | 928 | 942 | 919 | 927 | +1.2% | 239,700 | 357億4373万 | +0.32% | 4.5 | 0.65 |
| 04/09 | 895 | 925 | 895 | 916 | +2.81% | 274,300 | 353億1959万 | -0.76% | 4.44 | 0.64 |
| 04/08 | 916 | 916 | 878 | 891 | -1.66% | 296,000 | 343億5562万 | -3.47% | 4.32 | 0.62 |
| 04/05 | 914 | 914 | 898 | 906 | -2.48% | 258,100 | 349億3400万 | -1.84% | 4.4 | 0.64 |
| 04/04 | 936 | 936 | 922 | 929 | +0.43% | 142,700 | 358億2085万 | +0.65% | 4.51 | 0.65 |
| 04/03 | 909 | 944 | 906 | 925 | +0.22% | 226,900 | 356億6661万 | +0.43% | 4.49 | 0.65 |
| 04/02 | 938 | 946 | 918 | 923 | -1.49% | 180,300 | 355億8950万 | +0.54% | 4.48 | 0.65 |
| 04/01 | 972 | 972 | 936 | 937 | -3.7% | 272,900 | 361億2932万 | +2.4% | 4.55 | 0.66 |
| 03/29 | 966 | 988 | 956 | 973 | +2.21% | 286,200 | 375億1742万 | +6.81% | 4.72 | 0.68 |
| 03/28 | 940 | 970 | 938 | 952 | -0.42% | 158,800 | 367億769万 | +5.31% | 4.62 | 0.67 |
| 03/27 | 956 | 973 | 952 | 956 | 0% | 192,800 | 368億6193万 | +6.34% | 4.64 | 0.67 |
| 03/26 | 970 | 970 | 945 | 956 | -0.31% | 216,900 | 368億6193万 | +6.82% | 4.64 | 0.67 |
| 03/25 | 976 | 978 | 959 | 959 | -1.54% | 227,300 | 369億7760万 | +7.63% | 4.65 | 0.67 |
| 03/22 | 969 | 976 | 950 | 974 | +0.83% | 374,800 | 375億5598万 | +10.06% | 4.73 | 0.68 |
| 03/21 | 895 | 973 | 895 | 966 | +9.15% | 682,900 | 372億4751万 | +10.02% | 4.69 | 0.68 |
| 03/19 | 885 | 891 | 872 | 885 | -0.78% | 302,800 | 341億2427万 | +1.37% | 4.29 | 0.62 |
| 03/18 | 905 | 909 | 889 | 892 | -0.22% | 173,500 | 343億9418万 | +2.41% | 4.33 | 0.63 |
| 03/15 | 896 | 900 | 888 | 894 | -0.78% | 197,700 | 344億7130万 | +2.88% | 4.34 | 0.63 |
| 03/14 | 880 | 905 | 880 | 901 | +2.15% | 186,900 | 347億4121万 | +4.16% | 4.37 | 0.63 |
| 03/13 | 905 | 914 | 873 | 882 | -1.34% | 324,300 | 340億860万 | +2.44% | 4.28 | 0.62 |
| 03/12 | 880 | 901 | 876 | 894 | +0.45% | 205,400 | 344億7130万 | +4.2% | 4.34 | 0.63 |
| 03/11 | 917 | 920 | 880 | 890 | -4.51% | 382,500 | 343億1707万 | +4.34% | 4.32 | 0.62 |
| 03/08 | 900 | 935 | 893 | 932 | +2.98% | 282,300 | 359億3652万 | +9.65% | 4.52 | 0.65 |
| 03/07 | 937 | 937 | 897 | 905 | -2.06% | 339,000 | 348億9544万 | +7.1% | 4.39 | 0.63 |
| 03/06 | 919 | 938 | 910 | 924 | +0.43% | 344,400 | 356億2806万 | +10% | 4.48 | 0.65 |
| 03/05 | 893 | 932 | 890 | 920 | +2.45% | 406,400 | 354億7382万 | +9.92% | 4.46 | 0.65 |
| 03/04 | 900 | 904 | 884 | 898 | -0.22% | 277,200 | 346億2553万 | +8.06% | 4.36 | 0.63 |
| 03/01 | 920 | 925 | 897 | 900 | -0.77% | 294,300 | 347億265万 | +8.83% | 4.37 | 0.63 |
| 02/29 | 877 | 908 | 873 | 907 | +4.25% | 561,100 | 349億7256万 | +10.34% | 4.4 | 0.64 |
| 02/28 | 853 | 876 | 852 | 870 | +1.99% | 286,300 | 335億4590万 | +6.62% | 4.22 | 0.61 |
| 02/27 | 848 | 880 | 848 | 853 | +0.59% | 341,400 | 328億9040万 | +4.92% | 4.14 | 0.6 |
| 02/26 | 849 | 865 | 833 | 848 | +1.31% | 307,300 | 326億9761万 | +4.56% | 4.11 | 0.59 |
| 02/22 | 819 | 838 | 811 | 837 | +3.59% | 305,300 | 322億7347万 | +3.46% | 4.06 | 0.59 |
| 02/21 | 820 | 825 | 808 | 808 | -2.18% | 275,500 | 311億5527万 | +0.12% | 3.92 | 0.57 |
| 02/20 | 846 | 847 | 826 | 826 | -2.59% | 245,500 | 318億4932万 | +2.35% | 4.01 | 0.58 |
| 02/19 | 857 | 860 | 841 | 848 | -1.05% | 300,800 | 326億9761万 | +5.08% | 4.11 | 0.59 |
| 02/16 | 822 | 874 | 818 | 857 | +4.64% | 576,300 | 330億4464万 | +6.46% | 4.16 | 0.6 |
| 02/15 | 822 | 831 | 816 | 819 | +2.12% | 236,400 | 315億7941万 | +2.12% | 3.97 | 0.57 |
| 02/14 | 824 | 828 | 797 | 802 | -4.64% | 290,200 | 309億2392万 | +0.25% | 3.89 | 0.56 |
| 02/13 | 844 | 860 | 820 | 841 | +0.48% | 385,500 | 324億2770万 | +5.13% | 4.08 | 0.59 |
| 02/09 | 817 | 856 | 796 | 837 | +1.58% | 775,900 | 322億7347万 | +4.76% | 4.06 | 0.59 |
| 02/08 | 811 | 824 | 777 | 824 | +1.85% | 988,800 | 317億7220万 | +3.26% | 4 | 0.58 |
| 02/07 | 794 | 810 | 788 | 809 | +1.76% | 232,500 | 311億9383万 | +1.51% | 3.93 | 0.57 |
| 02/06 | 792 | 800 | 784 | 795 | -0.25% | 171,600 | 306億5401万 | -0.13% | 3.86 | 0.56 |
| 02/05 | 800 | 800 | 783 | 797 | +1.53% | 255,400 | 307億3113万 | +0.13% | 3.87 | 0.56 |
| 02/02 | 795 | 795 | 779 | 785 | -1.38% | 223,700 | 302億6842万 | -1.38% | 3.81 | 0.55 |
| 02/01 | 801 | 808 | 792 | 796 | -2.09% | 173,000 | 306億9257万 | 0% | 3.86 | 0.56 |
| 01/31 | 797 | 813 | 795 | 813 | +2.01% | 247,900 | 313億4806万 | +2.52% | 3.94 | 0.57 |
| 01/30 | 828 | 828 | 795 | 797 | -4.32% | 373,400 | 307億3113万 | +1.01% | 3.87 | 0.56 |
| 01/29 | 784 | 840 | 783 | 833 | +7.62% | 743,000 | 321億1923万 | +5.84% | 4.04 | 0.58 |
| 01/26 | 785 | 793 | 765 | 774 | -2.76% | 428,700 | 298億4428万 | -1.15% | 3.76 | 0.54 |
| 01/25 | 771 | 807 | 766 | 796 | +3.38% | 710,700 | 306億9257万 | +2.05% | 3.86 | 0.56 |
| 01/24 | 768 | 780 | 760 | 770 | +0.26% | 257,600 | 296億9005万 | -1.03% | 3.74 | 0.54 |
| 01/23 | 791 | 793 | 764 | 768 | -3.52% | 438,300 | 296億1293万 | -0.9% | 3.73 | 0.54 |
| 01/22 | 803 | 804 | 780 | 796 | -1.24% | 370,400 | 306億9257万 | +2.71% | 3.86 | 0.56 |
| 01/19 | 802 | 821 | 795 | 806 | +0.62% | 374,000 | 310億7815万 | +4.13% | 3.91 | 0.57 |
| 01/18 | 783 | 803 | 782 | 801 | +2.04% | 212,500 | 308億8536万 | +3.62% | 3.89 | 0.56 |
| 01/17 | 800 | 810 | 784 | 785 | -2% | 331,300 | 302億6842万 | +1.95% | 3.81 | 0.55 |
| 01/16 | 824 | 824 | 800 | 801 | -3.49% | 344,800 | 308億8536万 | +4.16% | 3.89 | 0.56 |
| 01/15 | 800 | 841 | 800 | 830 | +4.27% | 504,600 | 320億356万 | +8.21% | 4.03 | 0.58 |
| 01/12 | 792 | 798 | 779 | 796 | +2.45% | 268,700 | 306億9257万 | +4.46% | 3.86 | 0.56 |
| 01/11 | 789 | 793 | 774 | 777 | +0.39% | 326,500 | 299億5995万 | +2.37% | 3.77 | 0.54 |
| 01/10 | 800 | 803 | 771 | 774 | -2.4% | 320,000 | 298億4428万 | +2.25% | 3.76 | 0.54 |
| 01/09 | 817 | 817 | 790 | 793 | -2.94% | 466,900 | 305億7689万 | +5.17% | 3.85 | 0.56 |
| 01/05 | 840 | 844 | 817 | 817 | -1.09% | 248,000 | 315億230万 | +8.93% | 3.96 | 0.57 |
| 01/04 | 798 | 838 | 793 | 826 | +4.96% | 572,400 | 318億4932万 | +10.87% | 4.01 | 0.58 |
| 2023 |
| 12/29 | 799 | 799 | 779 | 787 | 0% | 262,300 | 303億4554万 | +6.35% | 3.82 | 0.55 |
| 12/28 | 796 | 802 | 785 | 787 | -2.11% | 140,600 | 303億4554万 | +6.93% | 3.82 | 0.55 |
| 12/27 | 800 | 804 | 783 | 804 | +1.77% | 342,100 | 310億103万 | +9.99% | 3.9 | 0.56 |
| 12/26 | 782 | 795 | 769 | 790 | +1.94% | 376,100 | 304億6122万 | +8.82% | 3.83 | 0.55 |
| 12/25 | 754 | 806 | 753 | 775 | +4.87% | 685,400 | 298億8284万 | +7.49% | 3.76 | 0.54 |
| 12/22 | 720 | 743 | 720 | 739 | +3.36% | 197,400 | 284億9473万 | +2.92% | 3.59 | 0.52 |
| 12/21 | 732 | 732 | 713 | 715 | -3.38% | 166,100 | 275億6933万 | -0.14% | 3.47 | 0.5 |
| 12/20 | 735 | 749 | 727 | 740 | +1.65% | 230,500 | 285億3329万 | +3.5% | 3.59 | 0.52 |
| 12/19 | 713 | 728 | 705 | 728 | +2.97% | 224,900 | 280億7059万 | +1.96% | 3.53 | 0.51 |
| 12/18 | 724 | 724 | 703 | 707 | -4.07% | 276,500 | 272億6086万 | -0.7% | 3.43 | 0.5 |
| 12/15 | 721 | 740 | 713 | 737 | +5.14% | 281,900 | 284億1761万 | +3.66% | 3.58 | 0.52 |
| 12/14 | 760 | 761 | 701 | 701 | -8.13% | 470,600 | 270億2951万 | -0.85% | 3.4 | 0.49 |
| 12/13 | 771 | 776 | 752 | 763 | -2.05% | 328,900 | 294億2014万 | +8.69% | 3.7 | 0.53 |
| 12/12 | 777 | 807 | 771 | 779 | +1.43% | 537,900 | 300億3707万 | +11.93% | 3.78 | 0.55 |
| 12/11 | 744 | 769 | 744 | 768 | +6.52% | 249,000 | 296億1293万 | +11.47% | 3.73 | 0.54 |
| 12/08 | 765 | 767 | 721 | 721 | -7.21% | 421,200 | 278億68万 | +5.56% | 3.5 | 0.51 |
| 12/07 | 738 | 785 | 738 | 777 | +4.72% | 499,800 | 299億5995万 | +14.43% | 3.77 | 0.54 |
| 12/06 | 705 | 742 | 705 | 742 | +4.51% | 241,200 | 286億1041万 | +10.42% | 3.6 | 0.52 |
| 12/05 | 723 | 724 | 709 | 710 | -2.2% | 130,800 | 273億7653万 | +6.61% | 3.44 | 0.5 |
| 12/04 | 706 | 732 | 706 | 726 | +2.54% | 207,500 | 279億9347万 | +9.67% | 3.52 | 0.51 |
| 12/01 | 712 | 715 | 701 | 708 | +0.28% | 92,200 | 272億9942万 | +7.93% | 3.44 | 0.5 |
| 11/30 | 685 | 706 | 684 | 706 | +3.07% | 159,500 | 272億2230万 | +8.45% | 3.43 | 0.49 |
| 11/29 | 688 | 699 | 684 | 685 | -2.56% | 140,000 | 264億1257万 | +6.04% | 3.32 | 0.48 |
| 11/28 | 693 | 728 | 693 | 703 | +1.74% | 309,900 | 271億663万 | +9.5% | 3.41 | 0.49 |
| 11/27 | 702 | 706 | 691 | 691 | -0.29% | 119,800 | 266億4392万 | +8.31% | 3.35 | 0.48 |
| 11/24 | 682 | 698 | 680 | 693 | +2.82% | 150,900 | 267億2104万 | +9.48% | 3.36 | 0.49 |
| 11/22 | 664 | 679 | 663 | 674 | +1.81% | 92,900 | 259億8843万 | +6.98% | 3.27 | 0.47 |
| 11/21 | 668 | 670 | 652 | 662 | -1.78% | 223,000 | 255億2573万 | +5.58% | 3.21 | 0.46 |
| 11/20 | 690 | 694 | 674 | 674 | -2.88% | 206,000 | 259億8843万 | +8.01% | 3.27 | 0.47 |
| 11/17 | 685 | 694 | 681 | 694 | 0% | 104,000 | 267億5960万 | +11.76% | 3.37 | 0.49 |
| 11/16 | 688 | 700 | 684 | 694 | -0.14% | 139,500 | 267億5960万 | +12.3% | 3.37 | 0.49 |
