PER
2023/10/23～2024/03/21
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 |
| 03/21 | 1,157 | 1,165 | 1,148 | 1,156 | +0.26% | 124,300 | 630億9555万 | +0.43% | 14.42 | 0.53 |
| 03/19 | 1,135 | 1,163 | 1,134 | 1,153 | +1.14% | 156,000 | 629億3180万 | +0.17% | 14.38 | 0.53 |
| 03/18 | 1,148 | 1,155 | 1,135 | 1,140 | -0.09% | 86,000 | 622億2225万 | -0.96% | 14.22 | 0.53 |
| 03/15 | 1,120 | 1,144 | 1,119 | 1,141 | +1.88% | 182,800 | 622億7683万 | -1.13% | 14.23 | 0.53 |
| 03/14 | 1,119 | 1,125 | 1,115 | 1,120 | +0.45% | 88,800 | 611億3063万 | -2.86% | 13.97 | 0.52 |
| 03/13 | 1,122 | 1,133 | 1,102 | 1,115 | -0.54% | 96,600 | 608億5773万 | -3.21% | 13.91 | 0.51 |
| 03/12 | 1,120 | 1,124 | 1,102 | 1,121 | -1.15% | 78,700 | 611億8522万 | -2.61% | 13.99 | 0.52 |
| 03/11 | 1,152 | 1,154 | 1,126 | 1,134 | -3.16% | 67,800 | 618億9477万 | -1.39% | 14.15 | 0.52 |
| 03/08 | 1,130 | 1,178 | 1,130 | 1,171 | +0.95% | 97,000 | 639億1426万 | +2% | 14.61 | 0.54 |
| 03/07 | 1,174 | 1,175 | 1,154 | 1,160 | -0.6% | 45,300 | 633億1387万 | +1.31% | 14.47 | 0.53 |
| 03/06 | 1,166 | 1,172 | 1,158 | 1,167 | +0.09% | 62,400 | 636億9594万 | +2.1% | 14.56 | 0.54 |
| 03/05 | 1,151 | 1,172 | 1,145 | 1,166 | +1.3% | 70,100 | 636億4136万 | +2.28% | 14.55 | 0.54 |
| 03/04 | 1,167 | 1,174 | 1,151 | 1,151 | -1.54% | 77,100 | 628億2264万 | +1.23% | 14.36 | 0.53 |
| 03/01 | 1,165 | 1,169 | 1,156 | 1,169 | +0.95% | 49,600 | 638億510万 | +2.9% | 14.58 | 0.54 |
| 02/29 | 1,162 | 1,171 | 1,152 | 1,158 | -0.69% | 77,600 | 632億471万 | +2.21% | 14.45 | 0.53 |
| 02/28 | 1,167 | 1,180 | 1,164 | 1,166 | -0.85% | 78,000 | 636億4136万 | +3.19% | 14.55 | 0.54 |
| 02/27 | 1,175 | 1,184 | 1,165 | 1,176 | -0.08% | 68,200 | 641億8717万 | +4.26% | 14.67 | 0.54 |
| 02/26 | 1,161 | 1,184 | 1,161 | 1,177 | +1.99% | 85,100 | 642億4175万 | +4.72% | 14.68 | 0.54 |
| 02/22 | 1,152 | 1,160 | 1,146 | 1,154 | +0.7% | 49,000 | 629億8639万 | +3.04% | 14.4 | 0.53 |
| 02/21 | 1,167 | 1,167 | 1,137 | 1,146 | -2.05% | 55,100 | 625億4974万 | +2.6% | 14.3 | 0.53 |
| 02/20 | 1,166 | 1,181 | 1,164 | 1,170 | +1.74% | 97,400 | 638億5968万 | +4.93% | 14.6 | 0.54 |
| 02/19 | 1,141 | 1,156 | 1,139 | 1,150 | +0.79% | 62,200 | 627億6806万 | +3.32% | 14.35 | 0.53 |
| 02/16 | 1,130 | 1,146 | 1,128 | 1,141 | +1.06% | 55,500 | 622億7683万 | +2.7% | 14.23 | 0.53 |
| 02/15 | 1,149 | 1,154 | 1,121 | 1,129 | -0.7% | 70,200 | 616億2186万 | +1.71% | 14.09 | 0.52 |
| 02/14 | 1,164 | 1,164 | 1,128 | 1,137 | -2.32% | 81,300 | 620億5851万 | +2.52% | 14.18 | 0.52 |
| 02/13 | 1,161 | 1,178 | 1,160 | 1,164 | +1.57% | 98,600 | 635億3220万 | +5.15% | 14.52 | 0.54 |
| 02/09 | 1,210 | 1,210 | 1,146 | 1,146 | -5.52% | 148,600 | 625億4974万 | +3.71% | 14.3 | 0.53 |
| 02/08 | 1,199 | 1,215 | 1,176 | 1,213 | +8.89% | 437,400 | 662億666万 | +10.07% | 15.13 | 0.56 |
| 02/07 | 1,097 | 1,122 | 1,097 | 1,114 | +1.55% | 102,200 | 608億315万 | +1.64% | 13.9 | 0.51 |
| 02/06 | 1,101 | 1,102 | 1,091 | 1,097 | -0.63% | 44,800 | 598億7527万 | +0.27% | 13.69 | 0.51 |
| 02/05 | 1,100 | 1,104 | 1,095 | 1,104 | +1.19% | 48,000 | 602億5734万 | +1.1% | 13.77 | 0.51 |
| 02/02 | 1,091 | 1,098 | 1,078 | 1,091 | 0% | 64,600 | 595億4779万 | +0.09% | 13.61 | 0.5 |
| 02/01 | 1,094 | 1,095 | 1,084 | 1,091 | -0.37% | 42,100 | 595億4779万 | +0.28% | 13.61 | 0.5 |
| 01/31 | 1,089 | 1,095 | 1,081 | 1,095 | +0.27% | 33,100 | 597億6611万 | +0.83% | 13.66 | 0.5 |
| 01/30 | 1,103 | 1,103 | 1,089 | 1,092 | -1% | 62,700 | 596億237万 | +0.74% | 13.62 | 0.5 |
| 01/29 | 1,103 | 1,109 | 1,094 | 1,103 | +0.82% | 39,600 | 602億276万 | +1.75% | 13.76 | 0.51 |
| 01/26 | 1,121 | 1,126 | 1,091 | 1,094 | -1.97% | 107,100 | 597億1153万 | +1.11% | 13.65 | 0.5 |
| 01/25 | 1,090 | 1,122 | 1,086 | 1,116 | +2.39% | 72,800 | 609億1231万 | +3.24% | 13.92 | 0.51 |
| 01/24 | 1,105 | 1,117 | 1,084 | 1,090 | -1.36% | 78,900 | 594億9321万 | +0.93% | 13.6 | 0.5 |
| 01/23 | 1,105 | 1,114 | 1,091 | 1,105 | -0.18% | 64,100 | 603億1192万 | +2.31% | 13.79 | 0.51 |
| 01/22 | 1,090 | 1,108 | 1,090 | 1,107 | +2.12% | 37,500 | 604億2108万 | +2.59% | 13.81 | 0.51 |
| 01/19 | 1,093 | 1,093 | 1,077 | 1,084 | +0.74% | 42,200 | 591億6572万 | +0.56% | 13.52 | 0.5 |
| 01/18 | 1,072 | 1,081 | 1,072 | 1,076 | 0% | 31,900 | 587億2907万 | -0.19% | 13.42 | 0.5 |
| 01/17 | 1,101 | 1,111 | 1,075 | 1,076 | -1.28% | 73,900 | 587億2907万 | -0.09% | 13.42 | 0.5 |
| 01/16 | 1,126 | 1,127 | 1,090 | 1,090 | -3.2% | 78,700 | 594億9321万 | +1.11% | 13.6 | 0.5 |
| 01/15 | 1,102 | 1,139 | 1,102 | 1,126 | +2.18% | 160,700 | 614億5812万 | +4.45% | 14.05 | 0.52 |
| 01/12 | 1,111 | 1,123 | 1,097 | 1,102 | -0.81% | 100,900 | 601億4818万 | +2.42% | 13.75 | 0.51 |
| 01/11 | 1,104 | 1,116 | 1,104 | 1,111 | +1.28% | 76,000 | 606億3941万 | +3.25% | 13.86 | 0.51 |
| 01/10 | 1,100 | 1,104 | 1,087 | 1,097 | -0.27% | 66,000 | 598億7527万 | +2.05% | 13.69 | 0.51 |
| 01/09 | 1,095 | 1,113 | 1,093 | 1,100 | +0.55% | 64,600 | 600億3902万 | +2.42% | 13.72 | 0.51 |
| 01/05 | 1,096 | 1,102 | 1,091 | 1,094 | +0.74% | 51,400 | 597億1153万 | +1.96% | 13.65 | 0.5 |
| 01/04 | 1,066 | 1,086 | 1,051 | 1,086 | +1.88% | 64,200 | 592億7488万 | +1.21% | 13.55 | 0.5 |
| 2023 |
| 12/29 | 1,065 | 1,068 | 1,058 | 1,066 | +0.19% | 67,400 | 581億8326万 | -0.65% | 13.3 | 0.49 |
| 12/28 | 1,049 | 1,064 | 1,049 | 1,064 | +1.43% | 55,000 | 580億7410万 | -1.02% | 13.27 | 0.49 |
| 12/27 | 1,053 | 1,053 | 1,040 | 1,049 | +1.16% | 77,700 | 572億5539万 | -2.51% | 13.09 | 0.48 |
| 12/26 | 1,047 | 1,052 | 1,031 | 1,037 | -0.58% | 55,800 | 566億42万 | -3.8% | 12.94 | 0.48 |
| 12/25 | 1,060 | 1,068 | 1,043 | 1,043 | -1.23% | 51,700 | 569億2790万 | -3.43% | 13.01 | 0.48 |
| 12/22 | 1,059 | 1,066 | 1,049 | 1,056 | +0.96% | 43,900 | 576億3745万 | -2.49% | 13.17 | 0.49 |
| 12/21 | 1,069 | 1,069 | 1,046 | 1,046 | -2.43% | 133,600 | 570億9165万 | -3.51% | 13.05 | 0.48 |
| 12/20 | 1,070 | 1,083 | 1,069 | 1,072 | +1.04% | 66,000 | 585億1075万 | -1.2% | 13.37 | 0.49 |
| 12/19 | 1,064 | 1,067 | 1,045 | 1,061 | -1.03% | 60,800 | 579億1036万 | -2.12% | 13.24 | 0.49 |
| 12/18 | 1,088 | 1,088 | 1,064 | 1,072 | -2.37% | 83,300 | 585億1075万 | -1.02% | 13.37 | 0.49 |
| 12/15 | 1,080 | 1,098 | 1,076 | 1,098 | +1.67% | 82,700 | 599億2985万 | +1.48% | 13.7 | 0.51 |
| 12/14 | 1,085 | 1,108 | 1,076 | 1,080 | -0.46% | 131,300 | 589億4740万 | +0.09% | 13.47 | 0.5 |
| 12/13 | 1,090 | 1,096 | 1,079 | 1,085 | +0.09% | 77,000 | 592億2030万 | +0.84% | 13.54 | 0.5 |
| 12/12 | 1,095 | 1,099 | 1,073 | 1,084 | -0.37% | 99,600 | 591億6572万 | +0.84% | 13.52 | 0.5 |
| 12/11 | 1,051 | 1,088 | 1,051 | 1,088 | +3.72% | 76,600 | 593億8404万 | +1.21% | 13.57 | 0.5 |
| 12/08 | 1,094 | 1,094 | 1,047 | 1,049 | -3.41% | 114,200 | 572億5539万 | -2.24% | 13.09 | 0.48 |
| 12/07 | 1,098 | 1,099 | 1,079 | 1,086 | -1.54% | 71,200 | 592億7488万 | +1.21% | 13.55 | 0.5 |
| 12/06 | 1,069 | 1,109 | 1,069 | 1,103 | +2.8% | 140,200 | 602億276万 | +2.99% | 13.76 | 0.51 |
| 12/05 | 1,080 | 1,093 | 1,072 | 1,073 | -1.38% | 68,000 | 585億6533万 | +0.37% | 13.39 | 0.49 |
| 12/04 | 1,079 | 1,096 | 1,076 | 1,088 | 0% | 43,000 | 593億8404万 | +1.87% | 13.57 | 0.5 |
| 12/01 | 1,098 | 1,098 | 1,084 | 1,088 | +0.09% | 50,200 | 593億8404万 | +2.16% | 13.57 | 0.5 |
| 11/30 | 1,068 | 1,089 | 1,068 | 1,087 | +1.12% | 46,300 | 593億2946万 | +2.35% | 13.56 | 0.5 |
| 11/29 | 1,087 | 1,094 | 1,075 | 1,075 | -1.65% | 77,300 | 586億7449万 | +1.42% | 13.41 | 0.49 |
| 11/28 | 1,098 | 1,098 | 1,088 | 1,093 | -0.09% | 42,300 | 596億5695万 | +3.21% | 13.64 | 0.5 |
| 11/27 | 1,100 | 1,105 | 1,092 | 1,094 | 0% | 63,200 | 597億1153万 | +3.5% | 13.65 | 0.5 |
| 11/24 | 1,088 | 1,096 | 1,083 | 1,094 | +0.55% | 58,200 | 597億1153万 | +3.7% | 13.65 | 0.5 |
| 11/22 | 1,099 | 1,106 | 1,087 | 1,088 | -1.09% | 54,000 | 593億8404万 | +3.32% | 13.57 | 0.5 |
| 11/21 | 1,100 | 1,110 | 1,097 | 1,100 | +0.09% | 70,400 | 600億3902万 | +4.56% | 13.72 | 0.51 |
| 11/20 | 1,115 | 1,120 | 1,094 | 1,099 | -1.17% | 131,300 | 599億8443万 | +4.67% | 13.71 | 0.51 |
| 11/17 | 1,089 | 1,115 | 1,088 | 1,112 | +1.55% | 85,000 | 606億9399万 | +6.01% | 13.87 | 0.51 |
| 11/16 | 1,086 | 1,099 | 1,070 | 1,095 | +3.69% | 167,800 | 597億6611万 | +4.58% | 13.66 | 0.5 |
| 11/15 | 1,051 | 1,062 | 1,039 | 1,056 | +0.67% | 122,300 | 576億3745万 | +1.05% | 13.17 | 0.49 |
| 11/14 | 1,049 | 1,057 | 1,045 | 1,049 | +1.16% | 109,700 | 572億5539万 | +0.29% | 13.09 | 0.48 |
| 11/13 | 1,052 | 1,060 | 1,026 | 1,037 | -1.43% | 365,000 | 566億42万 | -0.86% | 12.94 | 0.48 |
| 11/10 | 1,035 | 1,053 | 1,022 | 1,052 | +1.94% | 212,300 | 574億1913万 | +0.57% | 13.12 | 0.48 |
| 11/09 | 988 | 1,033 | 986 | 1,032 | +5.09% | 277,200 | 563億2751万 | -1.24% | 12.87 | 0.48 |
| 11/08 | 1,001 | 1,024 | 978 | 982 | -9.24% | 639,200 | 535億9847万 | -6.12% | 12.25 | 0.45 |
| 11/07 | 1,070 | 1,087 | 1,069 | 1,082 | +0.93% | 134,200 | 590億5656万 | +3.15% | 13.5 | 0.5 |
| 11/06 | 1,080 | 1,081 | 1,064 | 1,072 | +2.58% | 114,000 | 585億1075万 | +2.1% | 13.37 | 0.49 |
| 11/02 | 1,059 | 1,061 | 1,041 | 1,045 | 0% | 78,600 | 570億3706万 | -0.67% | 13.04 | 0.48 |
| 11/01 | 1,050 | 1,064 | 1,041 | 1,045 | +0.38% | 98,600 | 570億3706万 | -1.04% | 13.04 | 0.48 |
| 10/31 | 1,047 | 1,047 | 1,027 | 1,041 | +0.58% | 71,600 | 568億1874万 | -1.61% | 12.99 | 0.48 |
| 10/30 | 1,050 | 1,050 | 1,026 | 1,035 | -1.62% | 96,900 | 564億9126万 | -2.54% | 12.91 | 0.48 |
| 10/27 | 1,031 | 1,052 | 1,027 | 1,052 | +3.44% | 127,900 | 574億1913万 | -1.31% | 13.12 | 0.48 |
| 10/26 | 1,023 | 1,031 | 1,010 | 1,017 | -0.49% | 52,300 | 555億880万 | -4.86% | 12.69 | 0.47 |
| 10/25 | 1,033 | 1,041 | 1,021 | 1,022 | -0.97% | 60,100 | 557億8170万 | -4.75% | 12.75 | 0.47 |
| 10/24 | 1,033 | 1,037 | 999 | 1,032 | -0.77% | 90,500 | 563億2751万 | -4.27% | 12.87 | 0.48 |
| 10/23 | 1,041 | 1,057 | 1,037 | 1,040 | -0.1% | 69,000 | 567億6416万 | -3.88% | 12.97 | 0.48 |
