PER
2023/09/22～2024/02/20
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 |
| 02/20 | 5,800 | 5,840 | 5,750 | 5,790 | +0.17% | 24,500 | 1277億6306万 | +10.12% | 12.29 | 1.32 |
| 02/19 | 5,700 | 5,820 | 5,620 | 5,780 | +1.4% | 31,900 | 1275億4240万 | +10.31% | 12.27 | 1.32 |
| 02/16 | 5,590 | 5,770 | 5,550 | 5,700 | +2.52% | 65,100 | 1257億7711万 | +9.2% | 12.1 | 1.3 |
| 02/15 | 5,480 | 5,590 | 5,400 | 5,560 | +2.21% | 40,000 | 1226億8784万 | +6.88% | 11.8 | 1.27 |
| 02/14 | 5,410 | 5,490 | 5,290 | 5,440 | +4.41% | 77,100 | 1200億3991万 | +4.96% | 11.54 | 1.24 |
| 02/13 | 5,070 | 5,220 | 5,070 | 5,210 | +2.76% | 51,000 | 1149億6469万 | +0.87% | 11.06 | 1.19 |
| 02/09 | 5,040 | 5,120 | 5,020 | 5,070 | +0.2% | 25,600 | 1118億7543万 | -1.63% | 10.76 | 1.16 |
| 02/08 | 5,090 | 5,110 | 5,030 | 5,060 | -0.98% | 23,200 | 1116億5476万 | -1.73% | 10.74 | 1.16 |
| 02/07 | 5,170 | 5,210 | 5,100 | 5,110 | -1.16% | 21,700 | 1127億5807万 | -0.62% | 10.84 | 1.17 |
| 02/06 | 5,220 | 5,260 | 5,160 | 5,170 | -2.27% | 26,600 | 1140億8204万 | +0.72% | 10.97 | 1.18 |
| 02/05 | 5,230 | 5,300 | 5,220 | 5,290 | +1.34% | 27,100 | 1167億2998万 | +3.28% | 11.23 | 1.21 |
| 02/02 | 5,180 | 5,230 | 5,150 | 5,220 | +0.77% | 20,100 | 1151億8535万 | +2.29% | 11.08 | 1.19 |
| 02/01 | 5,130 | 5,210 | 5,130 | 5,180 | +0.19% | 29,300 | 1143億270万 | +1.83% | 10.99 | 1.18 |
| 01/31 | 5,150 | 5,180 | 5,100 | 5,170 | +0.19% | 23,700 | 1140億8204万 | +1.89% | 10.97 | 1.18 |
| 01/30 | 5,190 | 5,210 | 5,140 | 5,160 | -0.58% | 21,100 | 1138億6138万 | +1.98% | 10.95 | 1.18 |
| 01/29 | 5,180 | 5,200 | 5,150 | 5,190 | +1.17% | 17,400 | 1145億2337万 | +2.81% | 11.01 | 1.19 |
| 01/26 | 5,230 | 5,230 | 5,120 | 5,130 | -1.16% | 19,900 | 1131億9940万 | +1.91% | 10.89 | 1.17 |
| 01/25 | 5,130 | 5,200 | 5,120 | 5,190 | +1.57% | 12,700 | 1145億2337万 | +3.35% | 11.01 | 1.19 |
| 01/24 | 5,150 | 5,170 | 5,100 | 5,110 | -0.78% | 14,400 | 1127億5807万 | +2.04% | 10.84 | 1.17 |
| 01/23 | 5,200 | 5,230 | 5,150 | 5,150 | -0.77% | 14,700 | 1136億4072万 | +3.06% | 10.93 | 1.18 |
| 01/22 | 5,130 | 5,210 | 5,130 | 5,190 | +0.78% | 26,700 | 1145億2337万 | +4.07% | 11.01 | 1.19 |
| 01/19 | 5,200 | 5,200 | 5,110 | 5,150 | -0.58% | 20,500 | 1136億4072万 | +3.46% | 10.93 | 1.18 |
| 01/18 | 5,100 | 5,240 | 5,100 | 5,180 | +1.57% | 23,700 | 1143億270万 | +4.25% | 10.99 | 1.18 |
| 01/17 | 5,190 | 5,190 | 5,030 | 5,100 | -1.16% | 24,400 | 1125億3741万 | +2.93% | 10.82 | 1.17 |
| 01/16 | 5,300 | 5,310 | 5,150 | 5,160 | -3.37% | 17,500 | 1138億6138万 | +4.26% | 10.95 | 1.18 |
| 01/15 | 5,280 | 5,390 | 5,280 | 5,340 | +1.52% | 25,600 | 1178億3329万 | +8.05% | 11.33 | 1.22 |
| 01/12 | 5,230 | 5,290 | 5,230 | 5,260 | +0.19% | 24,600 | 1160億6800万 | +6.89% | 11.16 | 1.2 |
| 01/11 | 5,190 | 5,280 | 5,160 | 5,250 | +3.14% | 42,200 | 1158億4734万 | +7.08% | 11.14 | 1.2 |
| 01/10 | 5,000 | 5,090 | 5,000 | 5,090 | +1.9% | 29,900 | 1123億1675万 | +4.11% | 10.8 | 1.16 |
| 01/09 | 4,950 | 5,020 | 4,935 | 4,995 | +1.32% | 32,700 | 1102億2046万 | +2.34% | 10.6 | 1.14 |
| 01/05 | 4,950 | 4,980 | 4,910 | 4,930 | -0.4% | 23,800 | 1087億8616万 | +1.09% | 10.46 | 1.13 |
| 01/04 | 4,890 | 4,950 | 4,825 | 4,950 | +1.43% | 25,700 | 1092億2749万 | +1.56% | 10.51 | 1.13 |
| 2023 |
| 12/29 | 4,895 | 4,910 | 4,830 | 4,880 | -0.31% | 25,800 | 1076億8286万 | +0.21% | 10.36 | 1.12 |
| 12/28 | 4,885 | 4,910 | 4,870 | 4,895 | +0.31% | 14,300 | 1080億1385万 | +0.49% | 10.39 | 1.12 |
| 12/27 | 4,850 | 4,895 | 4,805 | 4,880 | +1.24% | 35,600 | 1076億8286万 | +0.27% | 10.36 | 1.12 |
| 12/26 | 4,830 | 4,870 | 4,810 | 4,820 | -0.21% | 17,000 | 1063億5889万 | -0.97% | 10.23 | 1.1 |
| 12/25 | 4,870 | 4,920 | 4,810 | 4,830 | -0.51% | 23,500 | 1065億7955万 | -0.9% | 10.25 | 1.1 |
| 12/22 | 4,775 | 4,880 | 4,775 | 4,855 | +1.04% | 30,700 | 1071億3120万 | -0.59% | 10.3 | 1.11 |
| 12/21 | 4,820 | 4,850 | 4,770 | 4,805 | -1.13% | 28,700 | 1060億2789万 | -1.76% | 10.2 | 1.1 |
| 12/20 | 4,850 | 4,910 | 4,845 | 4,860 | +0.31% | 33,500 | 1072億4153万 | -0.88% | 10.31 | 1.11 |
| 12/19 | 4,785 | 4,855 | 4,720 | 4,845 | +0.41% | 32,300 | 1069億1054万 | -1.26% | 10.28 | 1.11 |
| 12/18 | 4,820 | 4,860 | 4,805 | 4,825 | -0.52% | 45,400 | 1064億6922万 | -1.55% | 10.24 | 1.1 |
| 12/15 | 4,825 | 4,860 | 4,785 | 4,850 | +0.52% | 32,800 | 1070億2087万 | -0.98% | 10.29 | 1.11 |
| 12/14 | 4,890 | 4,915 | 4,795 | 4,825 | -1.63% | 21,000 | 1064億6922万 | -1.47% | 10.24 | 1.1 |
| 12/13 | 4,950 | 4,975 | 4,885 | 4,905 | -1.21% | 23,800 | 1082億3451万 | +0.2% | 10.41 | 1.12 |
| 12/12 | 4,970 | 4,990 | 4,905 | 4,965 | +0.71% | 31,000 | 1095億5848万 | +1.53% | 10.54 | 1.14 |
| 12/11 | 4,840 | 4,930 | 4,840 | 4,930 | +1.86% | 27,300 | 1087億8616万 | +0.94% | 10.46 | 1.13 |
| 12/08 | 4,805 | 4,895 | 4,805 | 4,840 | -2.12% | 51,900 | 1068億21万 | -0.86% | 10.27 | 1.11 |
| 12/07 | 4,925 | 5,010 | 4,900 | 4,945 | -0.6% | 26,900 | 1091億1716万 | +1.17% | 10.49 | 1.13 |
| 12/06 | 4,810 | 4,995 | 4,805 | 4,975 | +3.43% | 48,200 | 1097億7914万 | +1.78% | 10.56 | 1.14 |
| 12/05 | 4,830 | 4,890 | 4,810 | 4,810 | -0.41% | 34,800 | 1061億3822万 | -1.47% | 10.21 | 1.1 |
| 12/04 | 4,880 | 4,880 | 4,785 | 4,830 | -1.23% | 18,900 | 1065億7955万 | -1.13% | 10.25 | 1.1 |
| 12/01 | 4,965 | 4,970 | 4,860 | 4,890 | -0.2% | 25,900 | 1079億352万 | +0.14% | 10.38 | 1.12 |
| 11/30 | 4,895 | 4,955 | 4,885 | 4,900 | +0.41% | 42,300 | 1081億2418万 | +0.39% | 10.4 | 1.12 |
| 11/29 | 4,880 | 4,910 | 4,855 | 4,880 | +0.31% | 39,700 | 1076億8286万 | +0.06% | 10.36 | 1.12 |
| 11/28 | 4,765 | 4,880 | 4,765 | 4,865 | +0.62% | 24,900 | 1073億5186万 | -0.14% | 10.32 | 1.11 |
| 11/27 | 4,850 | 4,895 | 4,795 | 4,835 | -1.73% | 53,800 | 1066億8988万 | -0.76% | 10.26 | 1.11 |
| 11/24 | 4,810 | 4,960 | 4,775 | 4,920 | +2.93% | 75,600 | 1085億6550万 | +1.01% | 10.44 | 1.13 |
| 11/22 | 4,850 | 4,850 | 4,760 | 4,780 | -2.15% | 19,100 | 1054億7624万 | -1.79% | 10.14 | 1.09 |
| 11/21 | 4,995 | 4,995 | 4,880 | 4,885 | -2.3% | 23,200 | 1077億9319万 | +0.33% | 10.37 | 1.12 |
| 11/20 | 5,040 | 5,130 | 4,995 | 5,000 | -1.57% | 23,500 | 1103億3080万 | +2.8% | 10.61 | 1.14 |
| 11/17 | 5,040 | 5,110 | 5,010 | 5,080 | +0.79% | 18,900 | 1120億9609万 | +4.57% | 10.78 | 1.16 |
| 11/16 | 5,010 | 5,100 | 4,910 | 5,040 | -0.98% | 30,400 | 1112億1344万 | +3.92% | 10.7 | 1.15 |
| 11/15 | 4,960 | 5,110 | 4,915 | 5,090 | +2.72% | 46,200 | 1123億1675万 | +5.14% | 10.8 | 1.16 |
| 11/14 | 4,980 | 5,130 | 4,905 | 4,955 | +5.43% | 103,000 | 1093億3782万 | +2.55% | 10.52 | 1.13 |
| 11/13 | 4,765 | 4,790 | 4,650 | 4,700 | -1.26% | 58,700 | 1037億1095万 | -2.65% | 9.97 | 1.08 |
| 11/10 | 4,745 | 4,810 | 4,700 | 4,760 | -1.14% | 28,200 | 1050億3492万 | -1.49% | 10.1 | 1.09 |
| 11/09 | 4,750 | 4,845 | 4,675 | 4,815 | +0.73% | 43,600 | 1062億4856万 | -0.39% | 10.22 | 1.1 |
| 11/08 | 4,850 | 4,850 | 4,700 | 4,780 | -0.1% | 42,000 | 1054億7624万 | -1.14% | 10.14 | 1.09 |
| 11/07 | 4,800 | 4,840 | 4,770 | 4,785 | -0.73% | 31,600 | 1055億8657万 | -1.05% | 10.15 | 1.09 |
| 11/06 | 4,940 | 4,965 | 4,820 | 4,820 | -1.13% | 53,100 | 1063億5889万 | -0.39% | 10.23 | 1.1 |
| 11/02 | 5,030 | 5,030 | 4,860 | 4,875 | -2.11% | 42,400 | 1075億7253万 | +0.64% | 10.35 | 1.12 |
| 11/01 | 5,000 | 5,010 | 4,920 | 4,980 | +0.5% | 32,800 | 1098億8947万 | +2.6% | 10.57 | 1.14 |
| 10/31 | 4,890 | 4,980 | 4,870 | 4,955 | +2.8% | 50,100 | 1093億3782万 | +1.98% | 10.52 | 1.13 |
| 10/30 | 4,885 | 4,895 | 4,800 | 4,820 | -1.33% | 182,100 | 1063億5889万 | -0.95% | 10.23 | 1.1 |
| 10/27 | 4,855 | 4,885 | 4,820 | 4,885 | +1.98% | 22,100 | 1077億9319万 | +0.16% | 10.37 | 1.12 |
| 10/26 | 4,835 | 4,840 | 4,725 | 4,790 | -1.03% | 26,100 | 1056億9690万 | -2.07% | 10.17 | 1.1 |
| 10/25 | 4,830 | 4,890 | 4,805 | 4,840 | +1.26% | 32,700 | 1068億21万 | -1.43% | 10.27 | 1.11 |
| 10/24 | 4,795 | 4,810 | 4,660 | 4,780 | +0.53% | 37,000 | 1054億7624万 | -2.94% | 10.14 | 1.09 |
| 10/23 | 4,870 | 4,870 | 4,715 | 4,755 | -2.36% | 27,700 | 1049億2459万 | -3.84% | 10.09 | 1.09 |
| 10/20 | 4,825 | 4,880 | 4,790 | 4,870 | +1.04% | 30,300 | 1074億6219万 | -1.83% | 10.34 | 1.11 |
| 10/19 | 4,805 | 4,865 | 4,760 | 4,820 | -0.1% | 35,300 | 1063億5889万 | -3.04% | 10.23 | 1.1 |
| 10/18 | 4,855 | 4,915 | 4,770 | 4,825 | -0.1% | 30,200 | 1064億6922万 | -3.19% | 10.24 | 1.1 |
| 10/17 | 4,785 | 4,860 | 4,785 | 4,830 | +1.47% | 26,500 | 1065億7955万 | -3.32% | 10.25 | 1.1 |
| 10/16 | 4,760 | 4,850 | 4,745 | 4,760 | -1.45% | 27,400 | 1050億3492万 | -5.01% | 10.1 | 1.09 |
| 10/13 | 4,845 | 4,860 | 4,805 | 4,830 | -1.43% | 31,400 | 1065億7955万 | -4% | 10.25 | 1.1 |
| 10/12 | 4,780 | 4,905 | 4,745 | 4,900 | +2.19% | 33,500 | 1081億2418万 | -2.91% | 10.4 | 1.12 |
| 10/11 | 4,850 | 4,855 | 4,795 | 4,795 | -1.64% | 29,100 | 1058億723万 | -5.29% | 10.18 | 1.1 |
| 10/10 | 4,800 | 4,890 | 4,800 | 4,875 | +0.41% | 47,400 | 1075億7253万 | -4.11% | 10.35 | 1.12 |
| 10/06 | 4,800 | 4,885 | 4,800 | 4,855 | +1.36% | 24,200 | 1071億3120万 | -4.77% | 10.3 | 1.11 |
| 10/05 | 4,805 | 4,820 | 4,770 | 4,790 | -0.42% | 34,800 | 1056億9690万 | -6.28% | 10.17 | 1.1 |
| 10/04 | 4,800 | 4,845 | 4,765 | 4,810 | -0.82% | 56,600 | 1061億3822万 | -6.2% | 10.21 | 1.1 |
| 10/03 | 4,825 | 4,930 | 4,780 | 4,850 | +1.04% | 52,500 | 1070億2087万 | -5.66% | 10.29 | 1.11 |
| 10/02 | 4,925 | 4,965 | 4,790 | 4,800 | -1.13% | 39,800 | 1059億1756万 | -6.89% | 10.19 | 1.1 |
| 09/29 | 4,960 | 4,960 | 4,820 | 4,855 | -2.22% | 33,800 | 1071億3120万 | -6.06% | 10.3 | 1.16 |
| 09/28 | 5,060 | 5,110 | 4,930 | 4,965 | -3.03% | 34,700 | 1095億5848万 | -4.13% | 10.54 | 1.19 |
| 09/27 | 5,050 | 5,140 | 5,050 | 5,120 | +0.59% | 61,800 | 1129億7873万 | -1.31% | 10.87 | 1.23 |
| 09/26 | 5,100 | 5,140 | 5,070 | 5,090 | -0.97% | 23,800 | 1123億1675万 | -1.89% | 10.8 | 1.22 |
| 09/25 | 5,160 | 5,170 | 5,110 | 5,140 | +0.78% | 19,400 | 1134億2006万 | -0.89% | 10.91 | 1.23 |
| 09/22 | 5,150 | 5,150 | 5,040 | 5,100 | -2.3% | 36,900 | 1125億3741万 | -1.6% | 10.82 | 1.22 |
