PER
2023/11/09～2024/04/08
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 |
| 04/08 | 1,073 | 1,083 | 1,063 | 1,075 | +1.61% | 63,300 | 801億6275万 | -2.27% | 14.31 | 0.98 |
| 04/05 | 1,040 | 1,058 | 1,028 | 1,058 | +0.86% | 111,300 | 788億9506万 | -3.91% | 14.09 | 0.96 |
| 04/04 | 1,046 | 1,059 | 1,038 | 1,049 | +0.87% | 103,700 | 782億2393万 | -4.81% | 13.97 | 0.96 |
| 04/03 | 1,029 | 1,054 | 1,027 | 1,040 | +0.1% | 80,700 | 775億5280万 | -5.63% | 13.85 | 0.95 |
| 04/02 | 1,080 | 1,080 | 1,031 | 1,039 | -3.53% | 93,500 | 774億7823万 | -5.89% | 13.83 | 0.95 |
| 04/01 | 1,078 | 1,100 | 1,070 | 1,077 | -0.09% | 111,900 | 810億267万 | -2.62% | 14.34 | 0.98 |
| 03/29 | 1,081 | 1,088 | 1,076 | 1,078 | +0.65% | 47,000 | 810億7788万 | -2.62% | 15.25 | 0.98 |
| 03/28 | 1,069 | 1,096 | 1,062 | 1,071 | -6.87% | 250,100 | 805億5140万 | -3.25% | 15.15 | 0.98 |
| 03/27 | 1,150 | 1,167 | 1,149 | 1,150 | +0.61% | 76,200 | 864億9311万 | +3.79% | 16.27 | 1.05 |
| 03/26 | 1,136 | 1,153 | 1,135 | 1,143 | +0.09% | 75,700 | 859億6663万 | +3.25% | 16.17 | 1.04 |
| 03/25 | 1,144 | 1,144 | 1,134 | 1,142 | -0.17% | 36,500 | 858億9141万 | +3.35% | 16.16 | 1.04 |
| 03/22 | 1,142 | 1,153 | 1,138 | 1,144 | +0.09% | 44,800 | 860億4184万 | +3.62% | 16.19 | 1.04 |
| 03/21 | 1,150 | 1,150 | 1,140 | 1,143 | +0.26% | 53,600 | 859億6663万 | +3.63% | 16.17 | 1.04 |
| 03/19 | 1,122 | 1,144 | 1,122 | 1,140 | +1.42% | 66,900 | 857億4099万 | +3.35% | 16.13 | 1.04 |
| 03/18 | 1,124 | 1,134 | 1,114 | 1,124 | -1.06% | 98,400 | 845億3761万 | +2.09% | 15.9 | 1.02 |
| 03/15 | 1,073 | 1,136 | 1,073 | 1,136 | +4.99% | 232,300 | 854億4015万 | +3.18% | 16.07 | 1.04 |
| 03/14 | 1,072 | 1,087 | 1,072 | 1,082 | +0.93% | 43,400 | 813億7873万 | -1.55% | 15.31 | 0.99 |
| 03/13 | 1,093 | 1,094 | 1,066 | 1,072 | -1.65% | 48,200 | 806億2662万 | -2.63% | 15.17 | 0.98 |
| 03/12 | 1,080 | 1,090 | 1,061 | 1,090 | -1.36% | 103,900 | 819億8042万 | -1.09% | 15.42 | 0.99 |
| 03/11 | 1,100 | 1,115 | 1,091 | 1,105 | -1.25% | 61,600 | 831億859万 | 0% | 15.63 | 1.01 |
| 03/08 | 1,108 | 1,131 | 1,101 | 1,119 | +0.54% | 82,200 | 841億6155万 | +0.99% | 15.83 | 1.02 |
| 03/07 | 1,121 | 1,123 | 1,108 | 1,113 | +0.09% | 29,600 | 837億1028万 | +0.45% | 15.75 | 1.01 |
| 03/06 | 1,109 | 1,121 | 1,106 | 1,112 | +0.54% | 50,500 | 836億3507万 | +0.36% | 15.73 | 1.01 |
| 03/05 | 1,082 | 1,107 | 1,079 | 1,106 | +2.22% | 68,200 | 831億8380万 | -0.27% | 15.65 | 1.01 |
| 03/04 | 1,098 | 1,105 | 1,075 | 1,082 | -1.46% | 91,200 | 813億7873万 | -2.35% | 15.31 | 0.99 |
| 03/01 | 1,088 | 1,099 | 1,088 | 1,098 | +1.1% | 60,300 | 825億8211万 | -0.9% | 15.53 | 1 |
| 02/29 | 1,082 | 1,096 | 1,074 | 1,086 | +1.78% | 115,300 | 816億7958万 | -1.99% | 15.36 | 0.99 |
| 02/28 | 1,066 | 1,073 | 1,061 | 1,067 | -0.56% | 110,200 | 802億5056万 | -3.7% | 15.1 | 0.97 |
| 02/27 | 1,086 | 1,087 | 1,067 | 1,073 | -1.83% | 141,500 | 807億183万 | -3.33% | 15.18 | 0.98 |
| 02/26 | 1,099 | 1,106 | 1,087 | 1,093 | -0.18% | 61,100 | 822億606万 | -1.62% | 15.46 | 1 |
| 02/22 | 1,097 | 1,104 | 1,093 | 1,095 | +0.27% | 63,200 | 823億5648万 | -1.53% | 15.49 | 1 |
| 02/21 | 1,095 | 1,104 | 1,086 | 1,092 | -0.64% | 69,000 | 821億3084万 | -1.89% | 15.45 | 1 |
| 02/20 | 1,113 | 1,114 | 1,097 | 1,099 | -1.26% | 82,900 | 826億5732万 | -1.26% | 15.55 | 1 |
| 02/19 | 1,117 | 1,122 | 1,100 | 1,113 | +0.27% | 55,100 | 837億1028万 | -0.09% | 15.75 | 1.01 |
| 02/16 | 1,106 | 1,124 | 1,104 | 1,110 | +0.27% | 69,800 | 834億8465万 | -0.27% | 15.7 | 1.01 |
| 02/15 | 1,145 | 1,145 | 1,103 | 1,107 | -2.04% | 87,400 | 832億5901万 | -0.54% | 15.66 | 1.01 |
| 02/14 | 1,124 | 1,135 | 1,120 | 1,130 | +0.53% | 58,200 | 849億8888万 | +1.53% | 15.99 | 1.03 |
| 02/13 | 1,110 | 1,127 | 1,110 | 1,124 | +1.72% | 88,300 | 845億3761万 | +1.17% | 15.9 | 1.02 |
| 02/09 | 1,107 | 1,122 | 1,100 | 1,105 | -0.18% | 78,000 | 831億859万 | -0.27% | 15.63 | 1.01 |
| 02/08 | 1,100 | 1,114 | 1,086 | 1,107 | +0.09% | 93,900 | 832億5901万 | +0.09% | 15.66 | 1.01 |
| 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 |
