PER
2023/10/23～2024/03/21
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 |
| 03/21 | 5,950 | 5,950 | 5,850 | 5,880 | -0.51% | 31,200 | 1297億4902万 | +2.23% | 12.48 | 1.34 |
| 03/19 | 5,850 | 5,950 | 5,850 | 5,910 | +0.34% | 15,900 | 1304億1100万 | +3.21% | 12.54 | 1.35 |
| 03/18 | 5,910 | 5,940 | 5,860 | 5,890 | -0.34% | 21,500 | 1299億6968万 | +3.48% | 12.5 | 1.35 |
| 03/15 | 5,720 | 5,970 | 5,720 | 5,910 | +3.87% | 44,700 | 1304億1100万 | +4.44% | 12.54 | 1.35 |
| 03/14 | 5,680 | 5,710 | 5,600 | 5,690 | +0.18% | 18,000 | 1255億5645万 | +1.12% | 12.08 | 1.3 |
| 03/13 | 5,810 | 5,830 | 5,640 | 5,680 | -2.24% | 30,200 | 1253億3578万 | +1.32% | 12.05 | 1.3 |
| 03/12 | 5,810 | 5,810 | 5,710 | 5,810 | -0.85% | 18,200 | 1282億438万 | +3.94% | 12.33 | 1.33 |
| 03/11 | 5,910 | 5,930 | 5,790 | 5,860 | -1.01% | 25,000 | 1293億769万 | +5.26% | 12.44 | 1.34 |
| 03/08 | 5,840 | 5,960 | 5,800 | 5,920 | +0.34% | 30,800 | 1306億3166万 | +6.86% | 12.56 | 1.35 |
| 03/07 | 5,830 | 5,970 | 5,830 | 5,900 | +2.43% | 43,500 | 1301億9034万 | +7.08% | 12.52 | 1.35 |
| 03/06 | 5,550 | 5,790 | 5,540 | 5,760 | +3.23% | 35,900 | 1271億108万 | +5.11% | 12.22 | 1.32 |
| 03/05 | 5,540 | 5,620 | 5,500 | 5,580 | +1.09% | 23,100 | 1231億2917万 | +2.25% | 11.84 | 1.28 |
| 03/04 | 5,640 | 5,690 | 5,510 | 5,520 | -3.16% | 36,300 | 1218億520万 | +1.49% | 11.71 | 1.26 |
| 03/01 | 5,730 | 5,750 | 5,640 | 5,700 | 0% | 21,500 | 1257億7711万 | +5.05% | 12.1 | 1.3 |
| 02/29 | 5,630 | 5,720 | 5,610 | 5,700 | 0% | 33,100 | 1257億7711万 | +5.52% | 12.1 | 1.3 |
| 02/28 | 5,640 | 5,710 | 5,610 | 5,700 | -0.18% | 30,200 | 1257億7711万 | +5.95% | 12.1 | 1.3 |
| 02/27 | 5,700 | 5,760 | 5,700 | 5,710 | +0.35% | 32,200 | 1259億9777万 | +6.53% | 12.12 | 1.31 |
| 02/26 | 5,830 | 5,880 | 5,690 | 5,690 | -2.57% | 25,000 | 1255億5645万 | +6.59% | 12.08 | 1.3 |
| 02/22 | 5,890 | 5,900 | 5,810 | 5,840 | -0.85% | 29,400 | 1288億6637万 | +9.84% | 12.39 | 1.34 |
| 02/21 | 5,750 | 5,890 | 5,750 | 5,890 | +1.73% | 26,700 | 1299億6968万 | +11.38% | 12.5 | 1.35 |
| 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 |
