PER
2023/09/11～2024/02/07
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 |
| 02/07 | 1,110 | 1,115 | 1,105 | 1,106 | -0.9% | 92,500 | 831億8380万 | +0.09% | 15.65 | 1.01 |
| 02/06 | 1,111 | 1,126 | 1,104 | 1,116 | +0.18% | 97,300 | 839億3592万 | +1.09% | 15.79 | 1.02 |
| 02/05 | 1,146 | 1,148 | 1,113 | 1,114 | -2.71% | 120,300 | 837億8549万 | +1% | 15.76 | 1.02 |
| 02/02 | 1,163 | 1,170 | 1,145 | 1,145 | -3.21% | 177,900 | 861億1705万 | +3.9% | 16.2 | 1.04 |
| 02/01 | 1,144 | 1,205 | 1,141 | 1,183 | +6.19% | 380,300 | 889億7508万 | +7.45% | 16.74 | 1.08 |
| 01/31 | 1,105 | 1,118 | 1,100 | 1,114 | -0.8% | 118,900 | 837億8549万 | +1.36% | 15.76 | 1.02 |
| 01/30 | 1,116 | 1,132 | 1,103 | 1,123 | -1.32% | 199,100 | 844億6240万 | +2.28% | 15.89 | 1.02 |
| 01/29 | 1,102 | 1,144 | 1,094 | 1,138 | +4.31% | 197,600 | 855億9057万 | +3.83% | 16.1 | 1.04 |
| 01/26 | 1,080 | 1,098 | 1,077 | 1,091 | +1.02% | 106,600 | 820億5563万 | -0.37% | 15.44 | 0.99 |
| 01/25 | 1,080 | 1,090 | 1,078 | 1,080 | -0.18% | 68,800 | 812億2831万 | -1.28% | 15.28 | 0.98 |
| 01/24 | 1,091 | 1,097 | 1,081 | 1,082 | -1.37% | 67,500 | 813億7873万 | -1.1% | 15.31 | 0.99 |
| 01/23 | 1,115 | 1,118 | 1,097 | 1,097 | -1.17% | 60,400 | 825億690万 | +0.18% | 15.52 | 1 |
| 01/22 | 1,111 | 1,122 | 1,106 | 1,110 | -0.09% | 51,100 | 834億8465万 | +1.56% | 15.7 | 1.01 |
| 01/19 | 1,108 | 1,118 | 1,105 | 1,111 | 0% | 40,000 | 835億5986万 | +2.11% | 15.72 | 1.01 |
| 01/18 | 1,103 | 1,122 | 1,100 | 1,111 | +0.54% | 67,800 | 835億5986万 | +2.49% | 15.72 | 1.01 |
| 01/17 | 1,110 | 1,126 | 1,105 | 1,105 | 0% | 78,300 | 831億859万 | +2.5% | 15.63 | 1.01 |
| 01/16 | 1,132 | 1,132 | 1,097 | 1,105 | -0.81% | 100,900 | 831億859万 | +2.98% | 15.63 | 1.01 |
| 01/15 | 1,087 | 1,116 | 1,081 | 1,114 | +2.3% | 79,200 | 837億8549万 | +4.31% | 15.76 | 1.02 |
| 01/12 | 1,113 | 1,113 | 1,080 | 1,089 | -3.2% | 134,400 | 819億521万 | +2.54% | 15.41 | 0.99 |
| 01/11 | 1,112 | 1,127 | 1,102 | 1,125 | +3.31% | 137,600 | 846億1282万 | +6.33% | 15.92 | 1.03 |
| 01/10 | 1,082 | 1,097 | 1,072 | 1,089 | +0.65% | 82,700 | 819億521万 | +3.62% | 15.41 | 0.99 |
| 01/09 | 1,069 | 1,082 | 1,060 | 1,082 | +2.95% | 141,600 | 813億7873万 | +3.64% | 15.31 | 0.99 |
| 01/05 | 1,061 | 1,063 | 1,045 | 1,051 | -1.04% | 96,500 | 790億4718万 | +1.25% | 14.87 | 0.96 |
| 01/04 | 1,085 | 1,085 | 1,061 | 1,062 | -2.48% | 111,000 | 798億7450万 | +2.81% | 15.03 | 0.97 |
| 2023 |
| 12/29 | 1,086 | 1,089 | 1,077 | 1,089 | +0.65% | 52,400 | 819億521万 | +6.04% | 15.54 | 1.03 |
| 12/28 | 1,090 | 1,101 | 1,081 | 1,082 | -0.82% | 48,700 | 813億7873万 | +5.97% | 15.44 | 1.03 |
| 12/27 | 1,095 | 1,103 | 1,083 | 1,091 | -0.18% | 90,100 | 820億5563万 | +7.59% | 15.57 | 1.04 |
| 12/26 | 1,102 | 1,103 | 1,090 | 1,093 | -1.89% | 61,700 | 822億606万 | +8.54% | 15.6 | 1.04 |
| 12/25 | 1,113 | 1,123 | 1,103 | 1,114 | -1.42% | 64,500 | 837億8549万 | +11.51% | 15.9 | 1.06 |
| 12/22 | 1,095 | 1,133 | 1,095 | 1,130 | +4.34% | 132,300 | 849億8888万 | +14.03% | 16.13 | 1.07 |
| 12/21 | 1,076 | 1,090 | 1,067 | 1,083 | +0.56% | 84,500 | 814億5394万 | +10.4% | 15.46 | 1.03 |
| 12/20 | 1,114 | 1,121 | 1,075 | 1,077 | -3.41% | 349,900 | 810億267万 | +10.57% | 15.37 | 1.02 |
| 12/19 | 1,077 | 1,124 | 1,071 | 1,115 | +4.01% | 371,800 | 838億6071万 | +15.31% | 15.91 | 1.06 |
| 12/18 | 1,068 | 1,092 | 1,055 | 1,072 | +0.47% | 225,700 | 806億2662万 | +11.9% | 15.3 | 1.02 |
| 12/15 | 1,108 | 1,109 | 1,052 | 1,067 | -3.79% | 332,000 | 802億5056万 | +12.2% | 15.23 | 1.01 |
| 12/14 | 1,064 | 1,111 | 1,064 | 1,109 | +5.52% | 392,400 | 834億944万 | +17.48% | 15.83 | 1.05 |
| 12/13 | 1,008 | 1,051 | 1,008 | 1,051 | +5.84% | 348,800 | 790億4718万 | +12.41% | 15 | 1 |
| 12/12 | 997 | 997 | 985 | 993 | -0.4% | 88,400 | 746億8492万 | +6.89% | 14.17 | 0.94 |
| 12/11 | 980 | 999 | 980 | 997 | +2.68% | 82,500 | 749億8576万 | +7.78% | 14.23 | 0.95 |
| 12/08 | 990 | 990 | 967 | 971 | -1.12% | 163,500 | 730億3026万 | +5.43% | 13.86 | 0.92 |
| 12/07 | 975 | 984 | 975 | 982 | +0.2% | 55,200 | 738億5759万 | +6.86% | 14.01 | 0.93 |
| 12/06 | 961 | 983 | 961 | 980 | +1.98% | 97,000 | 737億717万 | +7.1% | 13.99 | 0.93 |
| 12/05 | 970 | 986 | 960 | 961 | -1.13% | 81,000 | 722億7815万 | +5.37% | 13.71 | 0.91 |
| 12/04 | 954 | 973 | 954 | 972 | +2.1% | 136,500 | 731億548万 | +6.81% | 13.87 | 0.92 |
| 12/01 | 948 | 958 | 945 | 952 | +2.04% | 132,100 | 716億125万 | +4.96% | 13.59 | 0.9 |
| 11/30 | 932 | 940 | 928 | 933 | +1.41% | 150,700 | 701億7223万 | +3.09% | 13.32 | 0.89 |
| 11/29 | 920 | 930 | 919 | 920 | -0.33% | 61,700 | 691億9448万 | +1.77% | 13.13 | 0.87 |
| 11/28 | 920 | 925 | 918 | 923 | +0.33% | 45,100 | 694億2012万 | +2.1% | 13.17 | 0.88 |
| 11/27 | 931 | 931 | 913 | 920 | -1.18% | 93,900 | 691億9448万 | +1.77% | 13.13 | 0.87 |
| 11/24 | 926 | 940 | 925 | 931 | +2.2% | 120,200 | 700億2181万 | +2.99% | 13.29 | 0.88 |
| 11/22 | 908 | 919 | 908 | 911 | -0.33% | 58,200 | 685億1758万 | +0.77% | 13 | 0.87 |
| 11/21 | 898 | 926 | 897 | 914 | +1.78% | 113,500 | 687億4321万 | +0.99% | 13.04 | 0.87 |
| 11/20 | 908 | 914 | 896 | 898 | -1.1% | 92,400 | 675億3983万 | -0.88% | 12.82 | 0.85 |
| 11/17 | 894 | 908 | 893 | 908 | +1.57% | 75,300 | 682億9195万 | 0% | 12.96 | 0.86 |
| 11/16 | 893 | 898 | 889 | 894 | +0.11% | 57,400 | 672億3899万 | -1.87% | 12.76 | 0.85 |
| 11/15 | 908 | 908 | 892 | 893 | -1.22% | 75,300 | 671億6378万 | -2.19% | 12.74 | 0.85 |
| 11/14 | 901 | 909 | 896 | 904 | +0.33% | 64,000 | 679億9110万 | -1.31% | 12.9 | 0.86 |
| 11/13 | 912 | 912 | 897 | 901 | -0.11% | 42,300 | 677億6547万 | -1.85% | 12.86 | 0.86 |
| 11/10 | 880 | 902 | 880 | 902 | +2.38% | 79,100 | 678億4068万 | -1.85% | 12.87 | 0.86 |
| 11/09 | 890 | 890 | 875 | 881 | +0.11% | 89,700 | 662億6124万 | -4.34% | 12.57 | 0.84 |
| 11/08 | 899 | 900 | 877 | 880 | -1.9% | 282,700 | 661億8603万 | -4.86% | 12.56 | 0.84 |
| 11/07 | 914 | 914 | 894 | 897 | -1.32% | 114,900 | 674億6462万 | -3.55% | 12.8 | 0.85 |
| 11/06 | 907 | 913 | 900 | 909 | +1.91% | 151,100 | 683億6716万 | -2.78% | 12.97 | 0.86 |
| 11/02 | 910 | 913 | 888 | 892 | -1.76% | 119,300 | 670億8856万 | -5.01% | 12.73 | 0.85 |
| 11/01 | 913 | 916 | 898 | 908 | +0.89% | 161,900 | 682億9195万 | -3.81% | 12.96 | 0.86 |
| 10/31 | 883 | 902 | 880 | 900 | +1.47% | 140,400 | 676億9026万 | -5.06% | 12.84 | 0.85 |
| 10/30 | 907 | 908 | 881 | 887 | -2.63% | 141,200 | 667億1251万 | -6.93% | 12.66 | 0.84 |
| 10/27 | 905 | 914 | 901 | 911 | +0.55% | 129,700 | 685億1758万 | -4.91% | 13 | 0.87 |
| 10/26 | 904 | 906 | 896 | 906 | +0.44% | 86,000 | 681億4152万 | -5.82% | 12.93 | 0.86 |
| 10/25 | 906 | 911 | 901 | 902 | -0.22% | 83,300 | 678億4068万 | -6.63% | 12.87 | 0.86 |
| 10/24 | 912 | 915 | 893 | 904 | -1.53% | 64,600 | 679億9110万 | -6.71% | 12.9 | 0.86 |
| 10/23 | 921 | 933 | 918 | 918 | -0.33% | 47,900 | 690億4406万 | -5.56% | 13.1 | 0.87 |
| 10/20 | 924 | 926 | 918 | 921 | -0.54% | 63,800 | 692億6969万 | -5.44% | 13.14 | 0.87 |
| 10/19 | 926 | 935 | 921 | 926 | -1.07% | 49,400 | 696億4575万 | -5.03% | 13.22 | 0.88 |
| 10/18 | 947 | 947 | 930 | 936 | -0.53% | 74,700 | 703億9787万 | -4.1% | 13.36 | 0.89 |
| 10/17 | 950 | 951 | 937 | 941 | 0% | 32,300 | 707億7392万 | -3.68% | 13.43 | 0.89 |
| 10/16 | 951 | 956 | 935 | 941 | -0.63% | 61,300 | 707億7392万 | -3.68% | 13.43 | 0.89 |
| 10/13 | 966 | 971 | 945 | 947 | -2.27% | 55,700 | 712億2519万 | -3.17% | 13.51 | 0.9 |
| 10/12 | 960 | 969 | 957 | 969 | +0.94% | 43,800 | 728億7984万 | -1.02% | 13.83 | 0.92 |
| 10/11 | 967 | 969 | 960 | 960 | +0.31% | 45,100 | 722億294万 | -1.94% | 13.7 | 0.91 |
| 10/10 | 950 | 961 | 950 | 957 | +1.38% | 65,200 | 719億7730万 | -2.25% | 13.66 | 0.91 |
| 10/06 | 939 | 951 | 938 | 944 | +0.75% | 55,500 | 709億9956万 | -3.58% | 13.47 | 0.9 |
| 10/05 | 943 | 953 | 933 | 937 | -0.64% | 90,800 | 704億7308万 | -4.29% | 13.37 | 0.89 |
| 10/04 | 967 | 973 | 942 | 943 | -5.32% | 130,200 | 709億2435万 | -3.78% | 13.46 | 0.9 |
| 10/03 | 1,007 | 1,007 | 986 | 996 | -1.09% | 133,800 | 749億1055万 | +1.63% | 14.21 | 0.95 |
| 10/02 | 1,007 | 1,018 | 1,002 | 1,007 | +0.6% | 70,900 | 757億3787万 | +2.97% | 14.37 | 0.96 |
| 09/29 | 1,002 | 1,012 | 993 | 1,001 | -0.79% | 78,400 | 752億8661万 | +2.67% | 14.29 | 0.94 |
| 09/28 | 1,004 | 1,022 | 1,001 | 1,009 | -1.18% | 70,600 | 758億8830万 | +3.81% | 14.4 | 0.95 |
| 09/27 | 1,018 | 1,023 | 1,000 | 1,021 | +0.1% | 87,700 | 767億9083万 | +5.48% | 14.57 | 0.96 |
| 09/26 | 1,017 | 1,024 | 1,014 | 1,020 | +0.29% | 56,600 | 767億1562万 | +5.92% | 14.56 | 0.96 |
| 09/25 | 1,021 | 1,021 | 1,012 | 1,017 | 0% | 116,500 | 764億8999万 | +6.05% | 14.51 | 0.96 |
| 09/22 | 998 | 1,017 | 996 | 1,017 | +1.8% | 120,700 | 764億8999万 | +6.6% | 14.51 | 0.96 |
| 09/21 | 1,005 | 1,020 | 999 | 999 | -0.6% | 73,300 | 751億3618万 | +5.16% | 14.26 | 0.94 |
| 09/20 | 1,003 | 1,019 | 1,000 | 1,005 | +0.5% | 196,400 | 755億8745万 | +6.24% | 14.34 | 0.94 |
| 09/19 | 976 | 1,000 | 974 | 1,000 | +2.88% | 165,000 | 752億1140万 | +6.16% | 14.27 | 0.94 |
| 09/15 | 962 | 979 | 961 | 972 | +1.67% | 140,300 | 731億548万 | +3.62% | 13.87 | 0.91 |
| 09/14 | 959 | 959 | 951 | 956 | +0.21% | 32,500 | 719億209万 | +2.36% | 13.64 | 0.9 |
| 09/13 | 959 | 960 | 948 | 954 | -0.63% | 50,500 | 717億5167万 | +2.47% | 13.61 | 0.9 |
| 09/12 | 950 | 960 | 950 | 960 | +1.05% | 46,600 | 722億294万 | +3.34% | 13.7 | 0.9 |
| 09/11 | 960 | 963 | 945 | 950 | -0.31% | 80,700 | 714億5083万 | +2.7% | 13.56 | 0.89 |
