PER
2023/10/20～2024/03/19
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 |
| 03/19 | 1,292 | 1,296 | 1,287 | 1,292 | +0.39% | 332,000 | 1167億9229万 | +1.17% | 10.94 | 1.15 |
| 03/18 | 1,284 | 1,294 | 1,279 | 1,287 | +0.7% | 212,400 | 1163億4030万 | +1.02% | 10.89 | 1.14 |
| 03/15 | 1,263 | 1,284 | 1,258 | 1,278 | +1.03% | 263,400 | 1155億2674万 | +0.55% | 10.82 | 1.14 |
| 03/14 | 1,263 | 1,265 | 1,247 | 1,265 | +0.48% | 195,200 | 1143億5158万 | -0.32% | 10.71 | 1.13 |
| 03/13 | 1,300 | 1,308 | 1,254 | 1,259 | -3% | 395,400 | 1138億920万 | -0.63% | 10.66 | 1.12 |
| 03/12 | 1,321 | 1,321 | 1,268 | 1,298 | +0.54% | 550,900 | 1173億3467万 | +2.53% | 10.99 | 1.15 |
| 03/11 | 1,294 | 1,315 | 1,278 | 1,291 | -1.38% | 289,100 | 1167億189万 | +2.3% | 10.93 | 1.15 |
| 03/08 | 1,301 | 1,321 | 1,292 | 1,309 | +1.16% | 427,900 | 1183億2903万 | +3.97% | 11.08 | 1.16 |
| 03/07 | 1,316 | 1,321 | 1,286 | 1,294 | -1.45% | 237,300 | 1169億7308万 | +3.11% | 10.95 | 1.15 |
| 03/06 | 1,290 | 1,314 | 1,288 | 1,313 | +1.78% | 295,500 | 1186億9061万 | +4.87% | 11.11 | 1.17 |
| 03/05 | 1,256 | 1,295 | 1,244 | 1,290 | +2.14% | 363,900 | 1166億1149万 | +3.45% | 10.92 | 1.15 |
| 03/04 | 1,276 | 1,281 | 1,256 | 1,263 | +0.4% | 291,400 | 1141億7079万 | +1.53% | 10.69 | 1.12 |
| 03/01 | 1,262 | 1,280 | 1,251 | 1,258 | +0.08% | 218,300 | 1137億1881万 | +1.29% | 10.65 | 1.12 |
| 02/29 | 1,260 | 1,260 | 1,241 | 1,257 | -1.18% | 390,000 | 1136億2841万 | +1.37% | 10.64 | 1.12 |
| 02/28 | 1,300 | 1,304 | 1,272 | 1,272 | -1.78% | 236,300 | 1149億8436万 | +2.75% | 10.77 | 1.13 |
| 02/27 | 1,279 | 1,295 | 1,272 | 1,295 | +1.01% | 259,600 | 1170億6348万 | +4.77% | 10.96 | 1.15 |
| 02/26 | 1,306 | 1,315 | 1,276 | 1,282 | -1.54% | 218,900 | 1158億8832万 | +4.06% | 10.85 | 1.14 |
| 02/22 | 1,305 | 1,315 | 1,290 | 1,302 | -0.38% | 264,400 | 1176億9625万 | +5.94% | 11.02 | 1.16 |
| 02/21 | 1,313 | 1,319 | 1,298 | 1,307 | -1.06% | 235,900 | 1181億4823万 | +6.61% | 11.06 | 1.16 |
| 02/20 | 1,291 | 1,322 | 1,287 | 1,321 | +2.56% | 340,900 | 1194億1379万 | +8.1% | 11.18 | 1.17 |
| 02/19 | 1,264 | 1,298 | 1,257 | 1,288 | +1.66% | 359,000 | 1164億3070万 | +5.66% | 10.9 | 1.15 |
| 02/16 | 1,227 | 1,270 | 1,215 | 1,267 | +4.28% | 465,200 | 1145億3237万 | +4.19% | 10.72 | 1.13 |
| 02/15 | 1,222 | 1,233 | 1,204 | 1,215 | +1% | 318,200 | 1098億3176万 | +0.08% | 10.28 | 1.08 |
| 02/14 | 1,244 | 1,274 | 1,202 | 1,203 | -2.12% | 603,500 | 1087億4700万 | -0.99% | 10.18 | 1.07 |
| 02/13 | 1,215 | 1,234 | 1,205 | 1,229 | +1.32% | 274,900 | 1110億9731万 | +1.15% | 10.4 | 1.09 |
| 02/09 | 1,206 | 1,220 | 1,198 | 1,213 | 0% | 171,400 | 1096億5096万 | -0.16% | 10.27 | 1.08 |
| 02/08 | 1,217 | 1,219 | 1,192 | 1,213 | -0.66% | 213,900 | 1096億5096万 | -0.16% | 10.27 | 1.08 |
| 02/07 | 1,213 | 1,227 | 1,212 | 1,221 | +0.16% | 152,600 | 1103億7413万 | +0.49% | 10.33 | 1.09 |
| 02/06 | 1,226 | 1,232 | 1,212 | 1,219 | -0.49% | 126,500 | 1101億9334万 | +0.49% | 10.32 | 1.08 |
| 02/05 | 1,222 | 1,227 | 1,213 | 1,225 | +1.16% | 130,900 | 1107億3572万 | +1.07% | 10.37 | 1.09 |
| 02/02 | 1,209 | 1,218 | 1,199 | 1,211 | +0.17% | 112,200 | 1094億7017万 | +0.17% | 10.25 | 1.08 |
| 02/01 | 1,206 | 1,214 | 1,200 | 1,209 | -0.41% | 109,800 | 1092億8938万 | +0.08% | 10.23 | 1.08 |
| 01/31 | 1,198 | 1,214 | 1,196 | 1,214 | +0.66% | 106,700 | 1097億4136万 | +0.66% | 10.27 | 1.08 |
| 01/30 | 1,201 | 1,210 | 1,198 | 1,206 | +0.17% | 120,900 | 1090億1819万 | +0.17% | 10.21 | 1.07 |
| 01/29 | 1,200 | 1,206 | 1,195 | 1,204 | +0.58% | 120,100 | 1088億3739万 | +0.17% | 10.19 | 1.07 |
| 01/26 | 1,213 | 1,213 | 1,197 | 1,197 | -1.56% | 182,200 | 1082億462万 | -0.25% | 10.13 | 1.06 |
| 01/25 | 1,197 | 1,218 | 1,195 | 1,216 | +1% | 164,600 | 1099億2215万 | +1.5% | 10.29 | 1.08 |
| 01/24 | 1,207 | 1,212 | 1,197 | 1,204 | -1.23% | 148,900 | 1088億3739万 | +0.67% | 10.19 | 1.07 |
| 01/23 | 1,220 | 1,229 | 1,209 | 1,219 | +0.16% | 133,500 | 1101億9334万 | +2.09% | 10.32 | 1.08 |
| 01/22 | 1,209 | 1,222 | 1,208 | 1,217 | +0.83% | 167,800 | 1100億1255万 | +2.18% | 10.3 | 1.08 |
| 01/19 | 1,220 | 1,224 | 1,202 | 1,207 | 0% | 155,000 | 1091億858万 | +1.51% | 10.22 | 1.07 |
| 01/18 | 1,201 | 1,216 | 1,197 | 1,207 | -0.25% | 94,300 | 1091億858万 | +1.68% | 10.22 | 1.07 |
| 01/17 | 1,220 | 1,237 | 1,210 | 1,210 | -0.41% | 121,900 | 1093億7977万 | +2.2% | 10.24 | 1.08 |
| 01/16 | 1,234 | 1,234 | 1,215 | 1,215 | -1.54% | 122,300 | 1098億3176万 | +2.7% | 10.28 | 1.08 |
| 01/15 | 1,225 | 1,239 | 1,215 | 1,234 | +1.23% | 129,800 | 1115億4929万 | +4.49% | 10.44 | 1.1 |
| 01/12 | 1,240 | 1,248 | 1,212 | 1,219 | -1.3% | 176,200 | 1101億9334万 | +3.57% | 10.32 | 1.08 |
| 01/11 | 1,235 | 1,243 | 1,231 | 1,235 | +0.73% | 171,100 | 1116億3969万 | +5.2% | 10.45 | 1.1 |
| 01/10 | 1,212 | 1,231 | 1,211 | 1,226 | +0.91% | 110,600 | 1108億2612万 | +4.7% | 10.38 | 1.09 |
| 01/09 | 1,220 | 1,234 | 1,205 | 1,215 | -0.41% | 153,800 | 1098億3176万 | +4.02% | 10.28 | 1.08 |
| 01/05 | 1,231 | 1,235 | 1,217 | 1,220 | -0.25% | 137,200 | 1102億8374万 | +4.72% | 10.33 | 1.09 |
| 01/04 | 1,202 | 1,224 | 1,183 | 1,223 | +1.41% | 254,700 | 1105億5493万 | +5.25% | 10.35 | 1.09 |
| 2023 |
| 12/29 | 1,200 | 1,207 | 1,188 | 1,206 | +2.29% | 234,300 | 1090億1819万 | +4.15% | 10.22 | 1.07 |
| 12/28 | 1,151 | 1,179 | 1,148 | 1,179 | +0.6% | 359,200 | 1065億7748万 | +1.99% | 9.99 | 1.05 |
| 12/27 | 1,179 | 1,179 | 1,167 | 1,172 | 0% | 853,100 | 1059億4471万 | +1.65% | 9.93 | 1.04 |
| 12/26 | 1,162 | 1,175 | 1,160 | 1,172 | +0.51% | 348,000 | 1059億4471万 | +1.82% | 9.93 | 1.04 |
| 12/25 | 1,180 | 1,183 | 1,163 | 1,166 | -0.26% | 220,500 | 1054億233万 | +1.48% | 9.88 | 1.04 |
| 12/22 | 1,162 | 1,171 | 1,157 | 1,169 | +1.39% | 179,400 | 1056億7352万 | +1.92% | 9.9 | 1.04 |
| 12/21 | 1,160 | 1,161 | 1,150 | 1,153 | -1.28% | 101,300 | 1042億2717万 | +0.79% | 9.77 | 1.03 |
| 12/20 | 1,158 | 1,171 | 1,157 | 1,168 | +1.3% | 112,500 | 1055億8312万 | +2.19% | 9.89 | 1.04 |
| 12/19 | 1,160 | 1,160 | 1,145 | 1,153 | +0.17% | 161,100 | 1042億2717万 | +1.05% | 9.77 | 1.03 |
| 12/18 | 1,138 | 1,155 | 1,132 | 1,151 | -0.43% | 116,300 | 1040億4638万 | +1.05% | 9.75 | 1.02 |
| 12/15 | 1,156 | 1,160 | 1,148 | 1,156 | +0.78% | 274,900 | 1044億9836万 | +1.67% | 9.79 | 1.03 |
| 12/14 | 1,142 | 1,164 | 1,142 | 1,147 | -1.04% | 96,500 | 1036億8479万 | +1.06% | 9.72 | 1.02 |
| 12/13 | 1,170 | 1,170 | 1,154 | 1,159 | -0.34% | 71,400 | 1047億6955万 | +2.57% | 9.82 | 1.03 |
| 12/12 | 1,168 | 1,173 | 1,162 | 1,163 | +0.17% | 89,000 | 1051億3114万 | +3.38% | 9.85 | 1.03 |
| 12/11 | 1,159 | 1,163 | 1,148 | 1,161 | +2.02% | 113,900 | 1049億5034万 | +3.57% | 9.83 | 1.03 |
| 12/08 | 1,168 | 1,168 | 1,128 | 1,138 | -3.07% | 284,700 | 1028億7122万 | +2.06% | 9.64 | 1.01 |
| 12/07 | 1,160 | 1,174 | 1,156 | 1,174 | +0.77% | 186,000 | 1061億2550万 | +5.67% | 9.94 | 1.04 |
| 12/06 | 1,140 | 1,168 | 1,135 | 1,165 | +2.92% | 209,200 | 1053億1193万 | +5.53% | 9.87 | 1.04 |
| 12/05 | 1,150 | 1,160 | 1,132 | 1,132 | -2.08% | 106,100 | 1023億2885万 | +3.19% | 9.59 | 1.01 |
| 12/04 | 1,162 | 1,162 | 1,145 | 1,156 | -0.43% | 90,900 | 1044億9836万 | +5.76% | 9.79 | 1.03 |
| 12/01 | 1,146 | 1,169 | 1,146 | 1,161 | +1.57% | 153,300 | 1049億5034万 | +6.81% | 9.83 | 1.03 |
| 11/30 | 1,138 | 1,151 | 1,134 | 1,143 | +0.44% | 176,000 | 1033億2321万 | +5.83% | 9.68 | 1.02 |
| 11/29 | 1,136 | 1,143 | 1,131 | 1,138 | -0.26% | 120,400 | 1028億7122万 | +5.86% | 9.64 | 1.01 |
| 11/28 | 1,144 | 1,144 | 1,132 | 1,141 | +0.26% | 101,900 | 1031億4241万 | +6.74% | 9.67 | 1.01 |
| 11/27 | 1,150 | 1,151 | 1,128 | 1,138 | 0% | 108,100 | 1028億7122万 | +6.95% | 9.64 | 1.01 |
| 11/24 | 1,118 | 1,142 | 1,118 | 1,138 | +1.79% | 152,800 | 1028億7122万 | +7.36% | 9.64 | 1.01 |
| 11/22 | 1,110 | 1,122 | 1,107 | 1,118 | +0.63% | 61,200 | 1010億6329万 | +5.87% | 9.47 | 0.99 |
| 11/21 | 1,114 | 1,115 | 1,099 | 1,111 | -0.27% | 85,000 | 1004億3052万 | +5.61% | 9.41 | 0.99 |
| 11/20 | 1,122 | 1,131 | 1,114 | 1,114 | -0.54% | 89,900 | 1007億171万 | +6.2% | 9.44 | 0.99 |
| 11/17 | 1,110 | 1,120 | 1,106 | 1,120 | +0.9% | 124,700 | 1012億4409万 | +7.07% | 9.49 | 1 |
| 11/16 | 1,105 | 1,118 | 1,100 | 1,110 | -1.07% | 91,000 | 1003億4012万 | +6.42% | 9.4 | 0.99 |
| 11/15 | 1,137 | 1,137 | 1,106 | 1,122 | +0.36% | 115,600 | 1014億2488万 | +7.88% | 9.5 | 1 |
| 11/14 | 1,111 | 1,130 | 1,110 | 1,118 | +0.9% | 176,200 | 1010億6329万 | +7.81% | 9.47 | 0.99 |
| 11/13 | 1,106 | 1,116 | 1,102 | 1,108 | +0.27% | 142,700 | 1001億5933万 | +7.26% | 9.39 | 0.99 |
| 11/10 | 1,071 | 1,105 | 1,071 | 1,105 | +1.66% | 290,100 | 998億8814万 | +7.39% | 9.36 | 0.98 |
| 11/09 | 1,082 | 1,098 | 1,070 | 1,087 | +6.05% | 381,700 | 982億6100万 | +6.15% | 9.21 | 0.97 |
| 11/08 | 1,050 | 1,051 | 1,022 | 1,025 | -1.91% | 195,400 | 926億5642万 | +0.39% | 8.68 | 0.91 |
| 11/07 | 1,051 | 1,051 | 1,041 | 1,045 | -0.19% | 85,400 | 944億6435万 | +2.25% | 8.85 | 0.93 |
| 11/06 | 1,048 | 1,053 | 1,039 | 1,047 | +2.15% | 172,700 | 946億4514万 | +2.55% | 8.87 | 0.93 |
| 11/02 | 1,038 | 1,042 | 1,018 | 1,025 | 0% | 121,500 | 926億5642万 | +0.39% | 8.68 | 0.91 |
| 11/01 | 1,032 | 1,035 | 1,020 | 1,025 | +1.38% | 132,200 | 926億5642万 | +0.2% | 8.68 | 0.91 |
| 10/31 | 1,006 | 1,011 | 992 | 1,011 | +1.3% | 107,800 | 913億9087万 | -1.27% | 8.56 | 0.9 |
| 10/30 | 1,002 | 1,010 | 992 | 998 | -2.63% | 120,500 | 902億1571万 | -2.63% | 8.45 | 0.89 |
| 10/27 | 1,006 | 1,029 | 1,004 | 1,025 | +3.33% | 205,300 | 926億5642万 | -0.29% | 8.68 | 0.91 |
| 10/26 | 1,005 | 1,014 | 989 | 992 | -1.29% | 190,100 | 896億7333万 | -3.6% | 8.4 | 0.88 |
| 10/25 | 1,020 | 1,024 | 1,002 | 1,005 | -0.5% | 159,300 | 908億4849万 | -2.62% | 8.51 | 0.89 |
| 10/24 | 999 | 1,015 | 981 | 1,010 | +1.1% | 168,500 | 913億47万 | -2.51% | 8.56 | 0.9 |
| 10/23 | 1,015 | 1,019 | 999 | 999 | -1.58% | 116,200 | 903億611万 | -3.76% | 8.46 | 0.89 |
| 10/20 | 1,023 | 1,023 | 1,009 | 1,015 | -0.78% | 127,500 | 917億5245万 | -2.31% | 8.6 | 0.9 |
