PER
2023/10/19～2024/03/18
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 |
| 03/18 | 5,120 | 5,140 | 4,995 | 4,995 | +1.01% | 128,900 | 1912億1555万 | +4.08% | 10.36 | 0.72 |
| 03/15 | 4,910 | 4,990 | 4,910 | 4,945 | +0.71% | 116,200 | 1893億148万 | +3.3% | 10.26 | 0.71 |
| 03/14 | 4,825 | 4,915 | 4,815 | 4,910 | +1.87% | 76,100 | 1879億6163万 | +2.81% | 10.19 | 0.7 |
| 03/13 | 4,900 | 4,940 | 4,775 | 4,820 | -0.31% | 67,100 | 1845億1631万 | +1.45% | 10 | 0.69 |
| 03/12 | 4,875 | 4,875 | 4,780 | 4,835 | -1.53% | 59,800 | 1850億9053万 | +2.18% | 10.03 | 0.69 |
| 03/11 | 4,965 | 5,010 | 4,845 | 4,910 | -1.5% | 82,100 | 1879億6163万 | +4.25% | 10.19 | 0.7 |
| 03/08 | 4,920 | 5,000 | 4,910 | 4,985 | +0.2% | 76,600 | 1908億3274万 | +6.4% | 10.34 | 0.71 |
| 03/07 | 5,020 | 5,080 | 4,935 | 4,975 | -1.09% | 82,800 | 1904億4993万 | +6.83% | 10.32 | 0.71 |
| 03/06 | 4,950 | 5,060 | 4,915 | 5,030 | +1.62% | 90,900 | 1925億5540万 | +8.66% | 10.44 | 0.72 |
| 03/05 | 4,895 | 4,975 | 4,870 | 4,950 | +1.12% | 91,500 | 1894億9289万 | +7.7% | 10.27 | 0.71 |
| 03/04 | 4,965 | 4,970 | 4,870 | 4,895 | -0.2% | 80,000 | 1873億8741万 | +7.23% | 10.16 | 0.7 |
| 03/01 | 4,910 | 4,945 | 4,865 | 4,905 | +0.51% | 108,100 | 1877億7023万 | +8.09% | 10.18 | 0.7 |
| 02/29 | 4,900 | 4,905 | 4,795 | 4,880 | +0.1% | 121,400 | 1868億1319万 | +8.23% | 10.13 | 0.7 |
| 02/28 | 4,785 | 4,880 | 4,765 | 4,875 | +1.99% | 94,400 | 1866億2179万 | +8.79% | 10.12 | 0.7 |
| 02/27 | 4,785 | 4,825 | 4,745 | 4,780 | +2.91% | 113,600 | 1829億8505万 | +7.37% | 9.92 | 0.68 |
| 02/26 | 4,755 | 4,780 | 4,630 | 4,645 | -2% | 83,300 | 1778億1707万 | +4.97% | 9.64 | 0.67 |
| 02/22 | 4,700 | 4,740 | 4,675 | 4,740 | +1.28% | 56,400 | 1814億5380万 | +7.65% | 9.84 | 0.68 |
| 02/21 | 4,700 | 4,750 | 4,655 | 4,680 | -0.53% | 59,000 | 1791億5691万 | +6.95% | 9.71 | 0.67 |
| 02/20 | 4,700 | 4,725 | 4,680 | 4,705 | +0.21% | 62,500 | 1801億1395万 | +8.19% | 9.76 | 0.67 |
| 02/19 | 4,595 | 4,695 | 4,595 | 4,695 | +1.19% | 66,200 | 1797億3114万 | +8.58% | 9.74 | 0.67 |
| 02/16 | 4,570 | 4,650 | 4,570 | 4,640 | +1.87% | 78,000 | 1776億2566万 | +7.93% | 9.63 | 0.66 |
| 02/15 | 4,545 | 4,575 | 4,510 | 4,555 | 0% | 56,500 | 1743億7174万 | +6.5% | 9.45 | 0.65 |
| 02/14 | 4,585 | 4,590 | 4,510 | 4,555 | -0.87% | 78,800 | 1743億7174万 | +6.98% | 9.45 | 0.65 |
| 02/13 | 4,535 | 4,610 | 4,510 | 4,595 | +2.57% | 114,900 | 1759億300万 | +8.4% | 9.53 | 0.66 |
| 02/09 | 4,680 | 4,680 | 4,475 | 4,480 | -4.58% | 110,200 | 1715億64万 | +6.24% | 9.3 | 0.64 |
| 02/08 | 4,665 | 4,715 | 4,640 | 4,695 | +0.64% | 173,000 | 1797億3114万 | +11.81% | 9.74 | 0.67 |
| 02/07 | 4,740 | 4,790 | 4,600 | 4,665 | +8.61% | 208,300 | 1785億8269万 | +11.79% | 9.68 | 0.67 |
| 02/06 | 4,325 | 4,335 | 4,290 | 4,295 | -0.69% | 58,400 | 1644億1858万 | +3.57% | 8.91 | 0.62 |
| 02/05 | 4,315 | 4,360 | 4,300 | 4,325 | +0.82% | 62,200 | 1655億6702万 | +4.57% | 8.97 | 0.62 |
| 02/02 | 4,300 | 4,300 | 4,255 | 4,290 | +0.12% | 47,900 | 1642億2717万 | +4.08% | 8.9 | 0.61 |
| 02/01 | 4,270 | 4,295 | 4,260 | 4,285 | -0.12% | 50,900 | 1640億3576万 | +4.33% | 8.89 | 0.61 |
| 01/31 | 4,220 | 4,290 | 4,220 | 4,290 | +0.59% | 57,600 | 1642億2717万 | +4.74% | 8.9 | 0.61 |
| 01/30 | 4,220 | 4,270 | 4,220 | 4,265 | +1.07% | 66,000 | 1632億7014万 | +4.48% | 8.85 | 0.61 |
| 01/29 | 4,195 | 4,230 | 4,195 | 4,220 | +0.96% | 40,700 | 1615億4747万 | +3.66% | 8.76 | 0.6 |
| 01/26 | 4,210 | 4,210 | 4,180 | 4,180 | -0.71% | 46,100 | 1600億1622万 | +2.96% | 8.67 | 0.6 |
| 01/25 | 4,175 | 4,225 | 4,170 | 4,210 | +0.6% | 57,800 | 1611億6466万 | +4% | 8.74 | 0.6 |
| 01/24 | 4,160 | 4,185 | 4,145 | 4,185 | 0% | 56,600 | 1602億762万 | +3.64% | 8.68 | 0.6 |
| 01/23 | 4,160 | 4,210 | 4,150 | 4,185 | +0.97% | 84,200 | 1602億762万 | +3.92% | 8.68 | 0.6 |
| 01/22 | 4,140 | 4,155 | 4,120 | 4,145 | +0.97% | 52,000 | 1586億7637万 | +3.19% | 8.6 | 0.59 |
| 01/19 | 4,125 | 4,130 | 4,085 | 4,105 | +0.49% | 61,800 | 1571億4511万 | +2.42% | 8.52 | 0.59 |
| 01/18 | 4,050 | 4,115 | 4,050 | 4,085 | +0.62% | 72,200 | 1563億7949万 | +2.1% | 8.48 | 0.59 |
| 01/17 | 4,045 | 4,105 | 4,045 | 4,060 | +1.12% | 92,900 | 1554億2245万 | +1.68% | 8.42 | 0.58 |
| 01/16 | 4,090 | 4,090 | 4,015 | 4,015 | -1.71% | 38,400 | 1536億9979万 | +0.78% | 8.33 | 0.58 |
| 01/15 | 4,035 | 4,085 | 4,025 | 4,085 | +0.49% | 76,400 | 1563億7949万 | +2.77% | 8.48 | 0.59 |
| 01/12 | 4,095 | 4,095 | 4,035 | 4,065 | -0.37% | 94,600 | 1556億1386万 | +2.6% | 8.44 | 0.58 |
| 01/11 | 4,120 | 4,125 | 4,070 | 4,080 | 0% | 74,100 | 1561億8808万 | +3.26% | 8.47 | 0.58 |
| 01/10 | 4,115 | 4,125 | 4,070 | 4,080 | -0.24% | 120,100 | 1561億8808万 | +3.58% | 8.47 | 0.58 |
| 01/09 | 4,050 | 4,100 | 4,050 | 4,090 | +0.86% | 99,700 | 1565億7089万 | +4.15% | 8.49 | 0.59 |
| 01/05 | 4,050 | 4,065 | 4,030 | 4,055 | +0.87% | 70,400 | 1552億3104万 | +3.66% | 8.41 | 0.58 |
| 01/04 | 4,035 | 4,035 | 3,985 | 4,020 | -0.62% | 112,000 | 1538億9119万 | +3.1% | 8.34 | 0.58 |
| 2023 |
| 12/29 | 4,010 | 4,055 | 4,010 | 4,045 | +0.75% | 60,900 | 1548億4823万 | +4.06% | 8.39 | 0.61 |
| 12/28 | 4,020 | 4,030 | 4,005 | 4,015 | -0.25% | 39,400 | 1536億9979万 | +3.59% | 8.33 | 0.6 |
| 12/27 | 3,995 | 4,030 | 3,985 | 4,025 | +1.26% | 64,700 | 1540億8260万 | +4.14% | 8.35 | 0.6 |
| 12/26 | 3,920 | 3,990 | 3,910 | 3,975 | +1.4% | 60,900 | 1521億6853万 | +3.19% | 8.25 | 0.6 |
| 12/25 | 4,010 | 4,010 | 3,900 | 3,920 | -1.75% | 73,500 | 1500億6306万 | +2.14% | 8.13 | 0.59 |
| 12/22 | 3,935 | 3,995 | 3,935 | 3,990 | +1.01% | 78,400 | 1527億4275万 | +4.12% | 8.28 | 0.6 |
| 12/21 | 3,965 | 3,980 | 3,935 | 3,950 | -0.88% | 56,200 | 1512億1150万 | +3.35% | 8.2 | 0.59 |
| 12/20 | 3,950 | 4,005 | 3,950 | 3,985 | +1.14% | 90,000 | 1525億5135万 | +4.48% | 8.27 | 0.6 |
| 12/19 | 3,905 | 3,950 | 3,890 | 3,940 | +1.03% | 70,900 | 1508億2868万 | +3.49% | 8.18 | 0.59 |
| 12/18 | 3,910 | 3,915 | 3,880 | 3,900 | -1.14% | 89,300 | 1492億9743万 | +2.66% | 8.09 | 0.58 |
| 12/15 | 3,925 | 3,950 | 3,910 | 3,945 | +0.9% | 145,700 | 1510億2009万 | +4.01% | 8.19 | 0.59 |
| 12/14 | 3,910 | 3,925 | 3,875 | 3,910 | -0.76% | 143,900 | 1496億8024万 | +3.33% | 8.11 | 0.59 |
| 12/13 | 3,910 | 3,940 | 3,900 | 3,940 | +0.64% | 119,900 | 1508億2868万 | +4.37% | 8.18 | 0.59 |
| 12/12 | 3,980 | 3,985 | 3,900 | 3,915 | -0.51% | 113,600 | 1498億7165万 | +3.98% | 8.12 | 0.59 |
| 12/11 | 3,975 | 3,975 | 3,885 | 3,935 | +1.03% | 229,600 | 1506億3728万 | +4.63% | 8.17 | 0.59 |
| 12/08 | 3,860 | 3,905 | 3,840 | 3,895 | +1.83% | 207,800 | 1491億602万 | +3.78% | 8.08 | 0.58 |
| 12/07 | 3,795 | 3,830 | 3,785 | 3,825 | +0.66% | 117,200 | 1464億2632万 | +2.03% | 7.94 | 0.57 |
| 12/06 | 3,745 | 3,805 | 3,735 | 3,800 | +1.2% | 157,900 | 1454億6929万 | +1.41% | 7.89 | 0.57 |
| 12/05 | 3,780 | 3,800 | 3,745 | 3,755 | -0.92% | 129,400 | 1437億4663万 | +0.24% | 7.79 | 0.56 |
| 12/04 | 3,775 | 3,820 | 3,745 | 3,790 | +0.53% | 112,000 | 1450億8647万 | +1.01% | 7.86 | 0.57 |
| 12/01 | 3,810 | 3,820 | 3,755 | 3,770 | -0.13% | 110,800 | 1443億2085万 | +0.51% | 7.82 | 0.56 |
| 11/30 | 3,725 | 3,780 | 3,710 | 3,775 | +1.62% | 181,100 | 1445億1225万 | +0.61% | 7.83 | 0.57 |
| 11/29 | 3,735 | 3,760 | 3,705 | 3,715 | -0.8% | 98,700 | 1422億1537万 | -1.04% | 7.71 | 0.56 |
| 11/28 | 3,745 | 3,755 | 3,715 | 3,745 | +0.67% | 68,500 | 1433億6381万 | -0.37% | 7.77 | 0.56 |
| 11/27 | 3,800 | 3,800 | 3,715 | 3,720 | -1.06% | 57,000 | 1424億678万 | -1.12% | 7.72 | 0.56 |
| 11/24 | 3,750 | 3,780 | 3,745 | 3,760 | +0.67% | 63,000 | 1439億3803万 | -0.24% | 7.8 | 0.56 |
| 11/22 | 3,700 | 3,740 | 3,665 | 3,735 | +0.95% | 93,300 | 1429億8100万 | -1.03% | 7.75 | 0.56 |
| 11/21 | 3,650 | 3,725 | 3,645 | 3,700 | +1.65% | 186,100 | 1416億4115万 | -2.17% | 7.68 | 0.55 |
| 11/20 | 3,765 | 3,780 | 3,640 | 3,640 | -3.32% | 126,900 | 1393億4427万 | -3.96% | 7.55 | 0.55 |
| 11/17 | 3,730 | 3,765 | 3,715 | 3,765 | +0.94% | 92,900 | 1441億2944万 | -0.97% | 7.81 | 0.56 |
| 11/16 | 3,770 | 3,775 | 3,705 | 3,730 | -1.06% | 69,800 | 1427億8959万 | -2.1% | 7.74 | 0.56 |
| 11/15 | 3,790 | 3,810 | 3,745 | 3,770 | -0.53% | 53,500 | 1443億2085万 | -1.15% | 7.82 | 0.56 |
| 11/14 | 3,790 | 3,800 | 3,760 | 3,790 | +1.07% | 63,900 | 1450億8647万 | -0.71% | 7.86 | 0.57 |
| 11/13 | 3,770 | 3,780 | 3,735 | 3,750 | +0.27% | 56,600 | 1435億5522万 | -1.76% | 7.78 | 0.56 |
| 11/10 | 3,710 | 3,740 | 3,680 | 3,740 | +0.27% | 56,400 | 1431億7240万 | -2.04% | 7.76 | 0.56 |
| 11/09 | 3,710 | 3,740 | 3,685 | 3,730 | +1.5% | 71,100 | 1427億8959万 | -2.25% | 7.74 | 0.56 |
| 11/08 | 3,740 | 3,755 | 3,655 | 3,675 | -0.94% | 127,800 | 1406億8411万 | -3.75% | 7.63 | 0.55 |
| 11/07 | 3,755 | 3,800 | 3,700 | 3,710 | -2.24% | 92,600 | 1420億2396万 | -3.06% | 7.7 | 0.56 |
| 11/06 | 3,800 | 3,810 | 3,770 | 3,795 | +1.2% | 148,900 | 1452億7788万 | -0.99% | 7.87 | 0.57 |
| 11/02 | 3,825 | 3,865 | 3,740 | 3,750 | -0.79% | 167,500 | 1435億5522万 | -2.29% | 7.78 | 0.56 |
| 11/01 | 3,810 | 3,850 | 3,765 | 3,780 | -0.4% | 174,000 | 1447億366万 | -1.74% | 7.84 | 0.57 |
| 10/31 | 3,790 | 3,815 | 3,725 | 3,795 | +0.66% | 114,300 | 1452億7788万 | -1.56% | 7.87 | 0.57 |
| 10/30 | 3,820 | 3,865 | 3,740 | 3,770 | -3.08% | 98,500 | 1443億2085万 | -2.38% | 7.82 | 0.56 |
| 10/27 | 3,810 | 3,890 | 3,790 | 3,890 | +3.05% | 117,400 | 1489億1461万 | +0.54% | 8.07 | 0.58 |
| 10/26 | 3,780 | 3,825 | 3,755 | 3,775 | -0.79% | 112,800 | 1445億1225万 | -2.51% | 7.83 | 0.57 |
| 10/25 | 3,875 | 3,875 | 3,800 | 3,805 | -0.39% | 97,300 | 1456億6070万 | -1.93% | 7.9 | 0.57 |
| 10/24 | 3,825 | 3,845 | 3,720 | 3,820 | -0.13% | 101,600 | 1462億3492万 | -1.8% | 7.93 | 0.57 |
| 10/23 | 3,835 | 3,865 | 3,815 | 3,825 | -0.39% | 121,000 | 1464億2632万 | -1.9% | 7.94 | 0.57 |
| 10/20 | 3,870 | 3,870 | 3,830 | 3,840 | -0.9% | 70,500 | 1470億54万 | -1.66% | 7.97 | 0.58 |
| 10/19 | 3,810 | 3,880 | 3,810 | 3,875 | -0.51% | 83,800 | 1483億4039万 | -0.95% | 8.04 | 0.58 |
