PER
2023/09/14～2024/02/13
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 |
| 02/13 | 1,277 | 1,294 | 1,237 | 1,271 | -0.7% | 138,700 | 245億7104万 | +1.68% | 11.82 | 0.6 |
| 02/09 | 1,260 | 1,286 | 1,236 | 1,280 | -1.99% | 175,600 | 247億4503万 | +2.65% | 11.9 | 0.61 |
| 02/08 | 1,320 | 1,325 | 1,292 | 1,306 | -0.15% | 61,500 | 252億4766万 | +4.98% | 12.14 | 0.62 |
| 02/07 | 1,301 | 1,320 | 1,297 | 1,308 | +0.54% | 18,600 | 252億8633万 | +5.65% | 12.16 | 0.62 |
| 02/06 | 1,295 | 1,311 | 1,291 | 1,301 | -0.46% | 35,100 | 251億5100万 | +5.69% | 12.09 | 0.62 |
| 02/05 | 1,305 | 1,314 | 1,285 | 1,307 | +0.62% | 39,400 | 252億6699万 | +6.69% | 12.15 | 0.62 |
| 02/02 | 1,306 | 1,314 | 1,292 | 1,299 | +0.62% | 33,500 | 251億1234万 | +6.65% | 12.08 | 0.62 |
| 02/01 | 1,309 | 1,314 | 1,276 | 1,291 | -0.77% | 72,300 | 249億5768万 | +6.52% | 12 | 0.61 |
| 01/31 | 1,276 | 1,305 | 1,271 | 1,301 | +1.96% | 40,900 | 251億5100万 | +7.88% | 12.09 | 0.62 |
| 01/30 | 1,262 | 1,280 | 1,249 | 1,276 | +1.92% | 38,900 | 246億6770万 | +6.42% | 11.86 | 0.6 |
| 01/29 | 1,230 | 1,264 | 1,213 | 1,252 | +1.87% | 50,100 | 242億373万 | +4.86% | 11.64 | 0.59 |
| 01/26 | 1,252 | 1,255 | 1,225 | 1,229 | -2.46% | 41,500 | 237億5909万 | +3.45% | 11.43 | 0.58 |
| 01/25 | 1,234 | 1,276 | 1,225 | 1,260 | +2.52% | 60,000 | 243億5839万 | +6.42% | 11.71 | 0.6 |
| 01/24 | 1,216 | 1,231 | 1,216 | 1,229 | +1.07% | 37,600 | 237億5909万 | +4.33% | 11.43 | 0.58 |
| 01/23 | 1,215 | 1,227 | 1,202 | 1,216 | +0.58% | 36,800 | 235億778万 | +3.67% | 11.3 | 0.58 |
| 01/22 | 1,203 | 1,219 | 1,201 | 1,209 | +0.83% | 17,900 | 233億7245万 | +3.42% | 11.24 | 0.57 |
| 01/19 | 1,214 | 1,214 | 1,198 | 1,199 | -1.07% | 27,100 | 231億7913万 | +2.92% | 11.15 | 0.57 |
| 01/18 | 1,196 | 1,216 | 1,196 | 1,212 | +1% | 29,100 | 234億3045万 | +4.3% | 11.27 | 0.57 |
| 01/17 | 1,215 | 1,218 | 1,196 | 1,200 | -1.4% | 30,300 | 231億9846万 | +3.63% | 11.16 | 0.57 |
| 01/16 | 1,230 | 1,230 | 1,209 | 1,217 | -0.73% | 30,200 | 235億2711万 | +5.28% | 11.31 | 0.58 |
| 01/15 | 1,204 | 1,233 | 1,199 | 1,226 | +1.83% | 61,600 | 237億110万 | +6.24% | 11.4 | 0.58 |
| 01/12 | 1,222 | 1,228 | 1,199 | 1,204 | -1.95% | 48,400 | 232億7579万 | +4.51% | 11.19 | 0.57 |
| 01/11 | 1,216 | 1,237 | 1,216 | 1,228 | +1.07% | 46,500 | 237億3976万 | +6.6% | 11.42 | 0.58 |
| 01/10 | 1,219 | 1,223 | 1,203 | 1,215 | -0.33% | 29,800 | 234億8844万 | +5.56% | 11.3 | 0.58 |
| 01/09 | 1,216 | 1,232 | 1,211 | 1,219 | +1.33% | 54,900 | 235億6577万 | +6.09% | 11.33 | 0.58 |
| 01/05 | 1,190 | 1,212 | 1,180 | 1,203 | +1.01% | 71,900 | 232億5646万 | +4.88% | 11.18 | 0.57 |
| 01/04 | 1,158 | 1,191 | 1,142 | 1,191 | +3.48% | 93,700 | 230億2447万 | +3.93% | 11.07 | 0.56 |
| 2023 |
| 12/29 | 1,129 | 1,156 | 1,129 | 1,151 | +1.14% | 17,200 | 222億5119万 | +0.44% | 10.7 | 0.55 |
| 12/28 | 1,139 | 1,144 | 1,126 | 1,138 | -0.44% | 33,600 | 219億9988万 | -0.7% | 10.58 | 0.54 |
| 12/27 | 1,152 | 1,156 | 1,140 | 1,143 | +0.18% | 28,400 | 220億9654万 | -0.44% | 10.63 | 0.54 |
| 12/26 | 1,148 | 1,151 | 1,134 | 1,141 | -0.61% | 16,100 | 220億5787万 | -0.7% | 10.61 | 0.54 |
| 12/25 | 1,138 | 1,165 | 1,129 | 1,148 | +0.88% | 67,700 | 221億9320万 | -0.26% | 10.67 | 0.54 |
| 12/22 | 1,145 | 1,148 | 1,122 | 1,138 | +0.09% | 46,100 | 219億9988万 | -1.39% | 10.58 | 0.54 |
| 12/21 | 1,137 | 1,142 | 1,127 | 1,137 | -0.09% | 24,800 | 219億8054万 | -1.64% | 10.57 | 0.54 |
| 12/20 | 1,112 | 1,150 | 1,112 | 1,138 | +2.25% | 49,700 | 219億9988万 | -1.73% | 10.58 | 0.54 |
| 12/19 | 1,107 | 1,116 | 1,102 | 1,113 | -0.09% | 16,500 | 215億1657万 | -4.05% | 10.35 | 0.53 |
| 12/18 | 1,110 | 1,115 | 1,101 | 1,114 | +0.18% | 34,500 | 215億3591万 | -4.38% | 10.36 | 0.53 |
| 12/15 | 1,110 | 1,127 | 1,107 | 1,112 | +1% | 41,200 | 214億9724万 | -4.71% | 10.34 | 0.53 |
| 12/14 | 1,120 | 1,120 | 1,092 | 1,101 | -1.7% | 31,800 | 212億8459万 | -5.57% | 10.24 | 0.52 |
| 12/13 | 1,110 | 1,120 | 1,102 | 1,120 | +0.9% | 20,100 | 216億5190万 | -3.78% | 10.41 | 0.53 |
| 12/12 | 1,121 | 1,128 | 1,102 | 1,110 | -1.51% | 47,700 | 214億5858万 | -4.64% | 10.32 | 0.53 |
| 12/11 | 1,132 | 1,147 | 1,119 | 1,127 | +1.53% | 50,000 | 217億8722万 | -3.1% | 10.48 | 0.53 |
| 12/08 | 1,142 | 1,142 | 1,099 | 1,110 | -3.39% | 107,700 | 214億5858万 | -4.48% | 10.32 | 0.53 |
| 12/07 | 1,178 | 1,188 | 1,145 | 1,149 | -3.04% | 55,300 | 222億1253万 | -1.03% | 10.68 | 0.54 |
| 12/06 | 1,174 | 1,192 | 1,159 | 1,185 | +0.85% | 61,100 | 229億848万 | +2.33% | 11.02 | 0.56 |
| 12/05 | 1,191 | 1,207 | 1,173 | 1,175 | -2.33% | 43,300 | 227億1516万 | +1.82% | 10.92 | 0.56 |
| 12/04 | 1,208 | 1,233 | 1,184 | 1,203 | +0.75% | 93,300 | 232億5646万 | +4.61% | 11.18 | 0.57 |
| 12/01 | 1,185 | 1,200 | 1,177 | 1,194 | +1.62% | 36,900 | 230億8247万 | +4.37% | 11.1 | 0.57 |
| 11/30 | 1,162 | 1,176 | 1,160 | 1,175 | +1.12% | 23,200 | 227億1516万 | +3.07% | 10.92 | 0.56 |
| 11/29 | 1,162 | 1,177 | 1,155 | 1,162 | -0.94% | 22,400 | 224億6385万 | +2.29% | 10.8 | 0.55 |
| 11/28 | 1,190 | 1,195 | 1,158 | 1,173 | -1.59% | 38,800 | 226億7650万 | +3.62% | 10.9 | 0.56 |
| 11/27 | 1,175 | 1,199 | 1,170 | 1,192 | +2.76% | 42,500 | 230億4381万 | +5.49% | 11.08 | 0.57 |
| 11/24 | 1,177 | 1,177 | 1,154 | 1,160 | -0.94% | 36,300 | 224億2518万 | +3.02% | 10.78 | 0.55 |
| 11/22 | 1,166 | 1,187 | 1,156 | 1,171 | -0.17% | 31,100 | 226億3783万 | +4.18% | 10.89 | 0.56 |
| 11/21 | 1,204 | 1,208 | 1,165 | 1,173 | -2.57% | 31,600 | 226億7650万 | +4.45% | 10.9 | 0.56 |
| 11/20 | 1,211 | 1,212 | 1,192 | 1,204 | -0.58% | 36,100 | 232億7579万 | +7.5% | 11.19 | 0.57 |
| 11/17 | 1,179 | 1,214 | 1,179 | 1,211 | +1.85% | 62,800 | 234億1112万 | +8.42% | 11.26 | 0.57 |
| 11/16 | 1,183 | 1,201 | 1,178 | 1,189 | +0.51% | 37,600 | 229億8581万 | +6.73% | 11.05 | 0.56 |
| 11/15 | 1,223 | 1,223 | 1,181 | 1,183 | -1.5% | 77,800 | 228億6982万 | +6.19% | 11 | 0.56 |
| 11/14 | 1,229 | 1,229 | 1,200 | 1,201 | -1.48% | 54,000 | 232億1780万 | +7.91% | 11.17 | 0.57 |
| 11/13 | 1,170 | 1,232 | 1,164 | 1,219 | +4.37% | 88,100 | 235億6577万 | +9.72% | 11.33 | 0.58 |
| 11/10 | 1,133 | 1,186 | 1,122 | 1,168 | +6.57% | 128,500 | 225億7984万 | +5.42% | 10.86 | 0.55 |
| 11/09 | 1,089 | 1,099 | 1,068 | 1,096 | +3.49% | 67,100 | 211億8793万 | -1.08% | 10.19 | 0.52 |
| 11/08 | 1,105 | 1,105 | 1,059 | 1,059 | -3.64% | 60,400 | 204億7264万 | -4.85% | 9.85 | 0.5 |
| 11/07 | 1,109 | 1,113 | 1,093 | 1,099 | -0.45% | 19,600 | 212億4593万 | -1.96% | 10.22 | 0.52 |
| 11/06 | 1,098 | 1,120 | 1,096 | 1,104 | +1.66% | 43,600 | 213億4259万 | -1.95% | 10.26 | 0.52 |
| 11/02 | 1,103 | 1,113 | 1,086 | 1,086 | -0.55% | 30,300 | 209億9461万 | -4.06% | 10.1 | 0.51 |
| 11/01 | 1,099 | 1,110 | 1,084 | 1,092 | +0.55% | 34,800 | 211億1060万 | -4.04% | 10.15 | 0.52 |
| 10/31 | 1,084 | 1,092 | 1,063 | 1,086 | +0.84% | 38,100 | 209億9461万 | -5.07% | 10.1 | 0.51 |
| 10/30 | 1,092 | 1,092 | 1,056 | 1,077 | -0.65% | 39,600 | 208億2062万 | -6.43% | 10.01 | 0.51 |
| 10/27 | 1,054 | 1,086 | 1,054 | 1,084 | +3.04% | 28,500 | 209億5594万 | -6.39% | 10.08 | 0.51 |
| 10/26 | 1,093 | 1,093 | 1,037 | 1,052 | -3.84% | 34,900 | 203億3732万 | -9.62% | 9.78 | 0.5 |
| 10/25 | 1,087 | 1,101 | 1,084 | 1,094 | +1.58% | 41,600 | 211億4927万 | -6.66% | 10.17 | 0.52 |
| 10/24 | 1,068 | 1,080 | 1,026 | 1,077 | +1.8% | 68,100 | 208億2062万 | -8.65% | 10.01 | 0.51 |
| 10/23 | 1,108 | 1,120 | 1,049 | 1,058 | -4.94% | 65,100 | 204億5331万 | -10.87% | 9.84 | 0.5 |
| 10/20 | 1,094 | 1,119 | 1,081 | 1,113 | +1.64% | 86,200 | 215億1657万 | -6.78% | 10.35 | 0.53 |
| 10/19 | 1,105 | 1,110 | 1,084 | 1,095 | -2.23% | 33,000 | 211億6860万 | -8.67% | 10.18 | 0.52 |
| 10/18 | 1,122 | 1,125 | 1,111 | 1,120 | -0.27% | 17,900 | 216億5190万 | -7.05% | 10.41 | 0.53 |
| 10/17 | 1,126 | 1,157 | 1,123 | 1,123 | +0.72% | 29,000 | 217億990万 | -7.19% | 10.44 | 0.53 |
| 10/16 | 1,121 | 1,146 | 1,111 | 1,115 | -0.54% | 51,100 | 215億5524万 | -8.15% | 10.37 | 0.53 |
| 10/13 | 1,139 | 1,139 | 1,121 | 1,121 | -2.01% | 18,700 | 216億7123万 | -8.04% | 10.42 | 0.53 |
| 10/12 | 1,169 | 1,169 | 1,130 | 1,144 | -2.8% | 37,300 | 221億1587万 | -6.54% | 10.64 | 0.54 |
| 10/11 | 1,165 | 1,177 | 1,135 | 1,177 | +1.03% | 34,800 | 227億5383万 | -4.07% | 10.94 | 0.56 |
| 10/10 | 1,170 | 1,178 | 1,155 | 1,165 | +0.26% | 35,800 | 225億2184万 | -5.21% | 10.83 | 0.55 |
| 10/06 | 1,140 | 1,173 | 1,140 | 1,162 | +2.11% | 30,700 | 224億6385万 | -5.53% | 10.8 | 0.55 |
| 10/05 | 1,168 | 1,182 | 1,138 | 1,138 | -1.9% | 60,100 | 219億9988万 | -7.48% | 10.58 | 0.54 |
| 10/04 | 1,203 | 1,209 | 1,153 | 1,160 | -5.92% | 91,400 | 224億2518万 | -5.84% | 10.78 | 0.55 |
| 10/03 | 1,241 | 1,241 | 1,219 | 1,233 | -0.48% | 20,300 | 238億3642万 | +0.16% | 11.46 | 0.58 |
| 10/02 | 1,250 | 1,264 | 1,231 | 1,239 | +0.24% | 25,500 | 239億5241万 | +0.9% | 11.52 | 0.59 |
| 09/29 | 1,245 | 1,255 | 1,230 | 1,236 | -0.48% | 33,100 | 238億9442万 | +0.9% | 11.49 | 0.59 |
| 09/28 | 1,253 | 1,268 | 1,241 | 1,242 | -0.8% | 29,200 | 240億1041万 | +1.64% | 11.55 | 0.59 |
| 09/27 | 1,233 | 1,257 | 1,232 | 1,252 | +1.46% | 31,300 | 242億373万 | +2.79% | 11.64 | 0.6 |
| 09/26 | 1,266 | 1,266 | 1,231 | 1,234 | -2.3% | 48,900 | 238億5575万 | +1.73% | 11.47 | 0.59 |
| 09/25 | 1,258 | 1,267 | 1,248 | 1,263 | +0.88% | 13,600 | 244億1638万 | +4.38% | 11.74 | 0.6 |
| 09/22 | 1,246 | 1,257 | 1,238 | 1,252 | +0.4% | 20,000 | 242億373万 | +3.99% | 11.64 | 0.6 |
| 09/21 | 1,239 | 1,254 | 1,239 | 1,247 | 0% | 14,300 | 241億707万 | +4% | 11.59 | 0.6 |
| 09/20 | 1,255 | 1,266 | 1,242 | 1,247 | -0.48% | 23,200 | 241億707万 | +4.44% | 11.59 | 0.6 |
| 09/19 | 1,267 | 1,272 | 1,246 | 1,253 | -1.65% | 27,700 | 242億2306万 | +5.21% | 11.65 | 0.6 |
| 09/15 | 1,268 | 1,293 | 1,262 | 1,274 | +1.59% | 59,700 | 246億2904万 | +7.24% | 11.84 | 0.61 |
| 09/14 | 1,238 | 1,257 | 1,234 | 1,254 | +1.13% | 27,600 | 242億4239万 | +5.47% | 11.66 | 0.6 |
