PER
2023/11/06～2024/04/05
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 |
| 04/05 | 3,015 | 3,015 | 2,941 | 2,950 | -1.67% | 3,400 | 42億8340万 | +0.85% | 3.7 | 0.56 |
| 04/04 | 3,000 | 3,050 | 2,980 | 3,000 | 0% | 4,900 | 43億5600万 | +2.67% | 3.76 | 0.57 |
| 04/03 | 3,000 | 3,000 | 3,000 | 3,000 | +0.67% | 200 | 43億5600万 | +2.88% | 3.76 | 0.57 |
| 04/02 | 3,015 | 3,030 | 2,980 | 2,980 | -0.67% | 1,600 | 43億2696万 | +2.51% | 3.74 | 0.57 |
| 04/01 | 3,040 | 3,045 | 3,000 | 3,000 | +2.7% | 1,500 | 43億5600万 | +3.38% | 3.76 | 0.57 |
| 03/28 | 2,920 | 2,921 | 2,920 | 2,921 | -2.57% | 1,200 | 42億4129万 | +0.97% | 3.66 | 0.56 |
| 03/27 | 2,997 | 3,005 | 2,997 | 2,998 | +0.03% | 900 | 43億5309万 | +3.81% | 3.76 | 0.57 |
| 03/26 | 2,997 | 2,997 | 2,997 | 2,997 | 0% | 100 | 43億5164万 | +4.13% | 3.76 | 0.57 |
| 03/25 | 2,943 | 3,000 | 2,943 | 2,997 | +1.08% | 1,500 | 43億5164万 | +4.5% | 3.76 | 0.57 |
| 03/22 | 2,943 | 2,965 | 2,940 | 2,965 | +0.54% | 2,000 | 43億518万 | +3.71% | 3.72 | 0.56 |
| 03/21 | 2,931 | 2,949 | 2,929 | 2,949 | +1.13% | 2,000 | 42億8194万 | +3.4% | 3.7 | 0.56 |
| 03/19 | 2,889 | 2,916 | 2,875 | 2,916 | -0.1% | 2,400 | 42億3403万 | +2.39% | 3.66 | 0.55 |
| 03/18 | 2,919 | 2,961 | 2,919 | 2,919 | +1.53% | 2,300 | 42億3838万 | +2.67% | 3.66 | 0.55 |
| 03/15 | 2,880 | 2,880 | 2,875 | 2,875 | -0.17% | 1,500 | 41億7450万 | +1.3% | 3.61 | 0.55 |
| 03/14 | 2,830 | 2,880 | 2,830 | 2,880 | +1.3% | 700 | 41億8176万 | +1.52% | 3.61 | 0.55 |
| 03/13 | 2,850 | 2,850 | 2,843 | 2,843 | -0.25% | 200 | 41億2803万 | +0.18% | 3.57 | 0.54 |
| 03/11 | 2,853 | 2,853 | 2,845 | 2,850 | -0.11% | 600 | 41億3820万 | +0.07% | 3.58 | 0.54 |
| 03/08 | 2,855 | 2,855 | 2,853 | 2,853 | -0.63% | 400 | 41億4255万 | -0.14% | 3.58 | 0.54 |
| 03/07 | 2,900 | 2,900 | 2,871 | 2,871 | +0.03% | 1,500 | 41億6869万 | +0.28% | 3.6 | 0.55 |
| 03/06 | 2,855 | 2,870 | 2,855 | 2,870 | +0.53% | 300 | 41億6724万 | 0% | 3.6 | 0.55 |
| 03/05 | 2,927 | 2,927 | 2,830 | 2,855 | -1.18% | 1,700 | 41億4546万 | -0.73% | 3.58 | 0.54 |
| 03/04 | 2,902 | 2,927 | 2,889 | 2,889 | -1.3% | 3,000 | 41億9482万 | +0.24% | 3.62 | 0.55 |
| 03/01 | 2,927 | 2,927 | 2,874 | 2,927 | 0% | 1,900 | 42億5000万 | +1.42% | 3.67 | 0.56 |
| 02/29 | 2,904 | 2,927 | 2,840 | 2,927 | +0.79% | 4,100 | 42億5000万 | +1.35% | 3.67 | 0.56 |
| 02/28 | 2,897 | 2,904 | 2,861 | 2,904 | +1.43% | 2,600 | 42億1660万 | +0.59% | 3.64 | 0.55 |
| 02/27 | 2,853 | 2,893 | 2,853 | 2,863 | +0.53% | 2,500 | 41億5707万 | -0.8% | 3.59 | 0.54 |
| 02/26 | 2,797 | 2,848 | 2,791 | 2,848 | +2.12% | 6,300 | 41億3529万 | -1.32% | 3.57 | 0.54 |
| 02/22 | 2,836 | 2,836 | 2,788 | 2,789 | -1.66% | 2,600 | 40億4962万 | -3.36% | 3.5 | 0.53 |
| 02/21 | 2,800 | 2,836 | 2,769 | 2,836 | +1.69% | 4,600 | 41億1787万 | -1.77% | 3.56 | 0.54 |
| 02/20 | 2,800 | 2,800 | 2,770 | 2,789 | -0.39% | 2,500 | 40億4962万 | -3.43% | 3.5 | 0.53 |
| 02/19 | 2,740 | 2,835 | 2,740 | 2,800 | +1.97% | 1,300 | 40億6560万 | -3.08% | 3.51 | 0.53 |
| 02/16 | 2,737 | 2,797 | 2,737 | 2,746 | +0.33% | 2,200 | 39億8719万 | -4.98% | 3.45 | 0.52 |
| 02/15 | 2,768 | 2,805 | 2,736 | 2,737 | -1.05% | 4,900 | 39億7412万 | -5.39% | 3.43 | 0.52 |
| 02/14 | 2,790 | 2,818 | 2,728 | 2,766 | -1.57% | 9,400 | 40億1623万 | -4.46% | 3.47 | 0.53 |
| 02/13 | 2,815 | 2,817 | 2,797 | 2,810 | -0.67% | 1,300 | 40億8012万 | -2.94% | 3.53 | 0.53 |
| 02/09 | 2,787 | 2,829 | 2,787 | 2,829 | +0.89% | 1,100 | 41億770万 | -2.21% | 3.55 | 0.54 |
| 02/08 | 2,810 | 2,830 | 2,803 | 2,804 | +0.11% | 2,600 | 40億7140万 | -2.84% | 3.52 | 0.53 |
| 02/07 | 2,825 | 2,825 | 2,785 | 2,801 | -1.09% | 8,400 | 40億6705万 | -2.74% | 3.51 | 0.53 |
| 02/06 | 2,892 | 2,892 | 2,812 | 2,832 | -2.48% | 5,400 | 41億1206万 | -1.39% | 3.55 | 0.54 |
| 02/05 | 2,860 | 2,938 | 2,820 | 2,904 | -6.32% | 15,200 | 42億1660万 | +1.4% | 3.64 | 0.55 |
| 02/02 | 3,065 | 3,225 | 3,065 | 3,100 | +0.49% | 15,900 | 45億120万 | +8.66% | 3.89 | 0.59 |
| 02/01 | 2,985 | 3,085 | 2,985 | 3,085 | +3.04% | 3,800 | 44億7942万 | +8.82% | 3.87 | 0.59 |
| 01/31 | 3,040 | 3,040 | 2,975 | 2,994 | -1.51% | 1,900 | 43億4728万 | +6.28% | 3.76 | 0.57 |
| 01/30 | 3,050 | 3,060 | 3,035 | 3,040 | +0.33% | 900 | 44億1408万 | +8.46% | 3.81 | 0.58 |
| 01/29 | 2,986 | 3,050 | 2,986 | 3,030 | +1.24% | 1,700 | 43億9956万 | +8.72% | 3.8 | 0.58 |
| 01/26 | 2,957 | 3,000 | 2,957 | 2,993 | +0.07% | 3,600 | 43億4583万 | +7.97% | 3.76 | 0.57 |
| 01/25 | 2,964 | 3,010 | 2,964 | 2,991 | +0.37% | 2,700 | 43億4293万 | +8.49% | 3.75 | 0.57 |
| 01/24 | 2,890 | 2,980 | 2,890 | 2,980 | +2.76% | 2,600 | 43億2696万 | +8.68% | 3.74 | 0.57 |
| 01/23 | 2,873 | 2,900 | 2,873 | 2,900 | +0.49% | 1,200 | 42億1080万 | +6.34% | 3.64 | 0.55 |
| 01/22 | 2,886 | 2,886 | 2,861 | 2,886 | +1.05% | 600 | 41億9047万 | +6.26% | 3.62 | 0.55 |
| 01/19 | 2,847 | 2,878 | 2,847 | 2,856 | +0.56% | 2,300 | 41億4691万 | +5.58% | 3.58 | 0.54 |
| 01/18 | 2,836 | 2,860 | 2,836 | 2,840 | +0.07% | 900 | 41億2368万 | +5.34% | 3.56 | 0.54 |
| 01/17 | 2,845 | 2,877 | 2,838 | 2,838 | -0.25% | 2,900 | 41億2077万 | +5.58% | 3.56 | 0.54 |
| 01/16 | 2,823 | 2,870 | 2,823 | 2,845 | +0.82% | 2,100 | 41億3094万 | +6.08% | 3.57 | 0.54 |
| 01/15 | 2,816 | 2,822 | 2,808 | 2,822 | +0.36% | 600 | 40億9754万 | +5.5% | 3.54 | 0.54 |
| 01/12 | 2,807 | 2,813 | 2,806 | 2,812 | -0.64% | 700 | 40億8302万 | +5.36% | 3.53 | 0.53 |
| 01/11 | 2,777 | 2,830 | 2,756 | 2,830 | +1.73% | 7,800 | 41億916万 | +6.19% | 3.55 | 0.54 |
| 01/10 | 2,772 | 2,826 | 2,772 | 2,782 | +0.43% | 3,200 | 40億3946万 | +4.59% | 3.49 | 0.53 |
| 01/09 | 2,774 | 2,785 | 2,765 | 2,770 | +0.58% | 2,300 | 40億2204万 | +4.17% | 3.48 | 0.53 |
| 01/05 | 2,677 | 2,765 | 2,677 | 2,754 | +3.38% | 4,900 | 39億9880万 | +3.69% | 3.46 | 0.52 |
| 01/04 | 2,640 | 2,670 | 2,639 | 2,664 | +0.91% | 800 | 38億6812万 | +0.38% | 3.34 | 0.51 |
| 2023 |
| 12/29 | 2,640 | 2,640 | 2,640 | 2,640 | +0.69% | 100 | 38億3328万 | -0.64% | 3.31 | 0.5 |
| 12/28 | 2,622 | 2,622 | 2,622 | 2,622 | +0.15% | 100 | 38億714万 | -1.39% | 3.29 | 0.5 |
| 12/27 | 2,638 | 2,676 | 2,618 | 2,618 | -0.76% | 1,300 | 38億133万 | -1.58% | 3.28 | 0.5 |
| 12/26 | 2,638 | 2,638 | 2,630 | 2,638 | 0% | 2,100 | 38億3037万 | -0.98% | 3.31 | 0.5 |
| 12/25 | 2,641 | 2,641 | 2,630 | 2,638 | -0.11% | 1,700 | 38億3037万 | -1.05% | 3.31 | 0.5 |
| 12/22 | 2,640 | 2,644 | 2,640 | 2,641 | +0.15% | 600 | 38億3473万 | -0.94% | 3.31 | 0.5 |
| 12/21 | 2,651 | 2,651 | 2,637 | 2,637 | -0.53% | 1,600 | 38億2892万 | -1.09% | 3.31 | 0.5 |
| 12/20 | 2,654 | 2,660 | 2,643 | 2,651 | -0.11% | 2,300 | 38億4925万 | -0.64% | 3.33 | 0.5 |
| 12/19 | 2,621 | 2,654 | 2,621 | 2,654 | +1.65% | 1,200 | 38億5360万 | -0.56% | 3.33 | 0.5 |
| 12/18 | 2,647 | 2,647 | 2,610 | 2,611 | -0.34% | 700 | 37億9117万 | -2.25% | 3.28 | 0.5 |
| 12/15 | 2,603 | 2,632 | 2,603 | 2,620 | +0.65% | 600 | 38億424万 | -2.06% | 3.29 | 0.5 |
| 12/14 | 2,617 | 2,617 | 2,603 | 2,603 | -0.61% | 900 | 37億7955万 | -2.84% | 3.27 | 0.49 |
| 12/13 | 2,609 | 2,629 | 2,609 | 2,619 | +0.27% | 500 | 38億278万 | -2.46% | 3.29 | 0.5 |
| 12/12 | 2,645 | 2,645 | 2,610 | 2,612 | -0.99% | 1,500 | 37億9262万 | -2.9% | 3.28 | 0.5 |
| 12/11 | 2,650 | 2,650 | 2,622 | 2,638 | -0.45% | 2,400 | 38億3037万 | -2.19% | 3.31 | 0.5 |
| 12/08 | 2,664 | 2,664 | 2,644 | 2,650 | -0.9% | 500 | 38億4780万 | -1.89% | 3.32 | 0.5 |
| 12/07 | 2,677 | 2,709 | 2,674 | 2,674 | -0.07% | 1,000 | 38億8264万 | -0.96% | 3.35 | 0.51 |
| 12/06 | 2,683 | 2,685 | 2,674 | 2,676 | -0.26% | 2,800 | 38億8555万 | -0.78% | 3.36 | 0.51 |
| 12/05 | 2,680 | 2,692 | 2,680 | 2,683 | -0.81% | 1,000 | 38億9571万 | -0.41% | 3.37 | 0.51 |
| 12/04 | 2,710 | 2,714 | 2,695 | 2,705 | 0% | 1,600 | 39億2766万 | +0.48% | 3.39 | 0.51 |
| 12/01 | 2,741 | 2,741 | 2,704 | 2,705 | -1.39% | 400 | 39億2766万 | +0.63% | 3.39 | 0.51 |
| 11/30 | 2,710 | 2,743 | 2,705 | 2,743 | +1.29% | 1,200 | 39億8283万 | +2.16% | 3.44 | 0.52 |
| 11/29 | 2,690 | 2,708 | 2,688 | 2,708 | +0.63% | 600 | 39億3201万 | +1.01% | 3.4 | 0.51 |
| 11/28 | 2,738 | 2,738 | 2,688 | 2,691 | -1.72% | 700 | 39億733万 | +0.52% | 3.38 | 0.51 |
| 11/27 | 2,723 | 2,738 | 2,660 | 2,738 | +1.15% | 2,800 | 39億7557万 | +2.32% | 3.44 | 0.52 |
| 11/24 | 2,702 | 2,707 | 2,671 | 2,707 | +2.07% | 900 | 39億3056万 | +1.31% | 3.4 | 0.51 |
| 11/22 | 2,701 | 2,701 | 2,651 | 2,652 | -1.7% | 1,300 | 38億5070万 | -0.75% | 3.33 | 0.5 |
| 11/21 | 2,675 | 2,698 | 2,640 | 2,698 | +0.41% | 1,100 | 39億1749万 | +0.94% | 3.38 | 0.51 |
| 11/20 | 2,646 | 2,698 | 2,645 | 2,687 | +1.55% | 1,400 | 39億152万 | +0.49% | 3.37 | 0.51 |
| 11/17 | 2,641 | 2,646 | 2,610 | 2,646 | -0.08% | 1,300 | 38億4199万 | -1.05% | 3.32 | 0.5 |
| 11/16 | 2,646 | 2,672 | 2,645 | 2,648 | -1.27% | 900 | 38億4489万 | -1.08% | 3.32 | 0.5 |
| 11/15 | 2,680 | 2,682 | 2,630 | 2,682 | +0.11% | 1,200 | 38億9426万 | +0.07% | 3.36 | 0.51 |
| 11/14 | 2,699 | 2,699 | 2,630 | 2,679 | -0.74% | 14,800 | 38億8990万 | -0.11% | 3.36 | 0.51 |
| 11/13 | 2,706 | 2,716 | 2,692 | 2,699 | -0.26% | 11,700 | 39億1894万 | +0.71% | 3.39 | 0.51 |
| 11/10 | 2,727 | 2,727 | 2,706 | 2,706 | -0.77% | 1,700 | 39億2911万 | +1.01% | 3.39 | 0.51 |
| 11/09 | 2,755 | 2,755 | 2,727 | 2,727 | -1.02% | 600 | 39億5960万 | +1.98% | 3.42 | 0.52 |
| 11/08 | 2,746 | 2,782 | 2,732 | 2,755 | +0.33% | 1,000 | 40億26万 | +3.11% | 3.46 | 0.52 |
| 11/07 | 2,772 | 2,772 | 2,746 | 2,746 | -0.94% | 1,500 | 39億8719万 | +2.77% | 3.45 | 0.52 |
| 11/06 | 2,650 | 2,788 | 2,650 | 2,772 | +0.8% | 13,700 | 40億2494万 | +3.74% | 3.48 | 0.53 |
