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 | 1,273 | 1,279 | 1,252 | 1,259 | -1.72% | 24,600 | 131億6705万 | +27.43% | 11.99 | 1.08 |
| 02/19 | 1,213 | 1,301 | 1,207 | 1,281 | +5.52% | 150,600 | 133億9714万 | +31.79% | 12.2 | 1.1 |
| 02/16 | 1,243 | 1,253 | 1,212 | 1,214 | -2.49% | 93,600 | 126億9643万 | +27.12% | 11.56 | 1.04 |
| 02/15 | 1,200 | 1,285 | 1,200 | 1,245 | +21.94% | 299,500 | 130億2064万 | +32.31% | 11.86 | 1.06 |
| 02/14 | 1,009 | 1,033 | 1,009 | 1,021 | 0% | 35,700 | 106億7797万 | +10.26% | 9.72 | 0.87 |
| 02/13 | 989 | 1,021 | 972 | 1,021 | +5.69% | 34,200 | 106億7797万 | +10.98% | 9.72 | 0.87 |
| 02/09 | 989 | 989 | 966 | 966 | -2.42% | 14,300 | 101億276万 | +5.57% | 9.2 | 0.83 |
| 02/08 | 981 | 990 | 962 | 990 | +0.51% | 29,300 | 103億5376万 | +8.55% | 9.43 | 0.85 |
| 02/07 | 1,002 | 1,002 | 981 | 985 | -2.38% | 34,700 | 103億147万 | +8.6% | 9.38 | 0.84 |
| 02/06 | 1,009 | 1,011 | 998 | 1,009 | 0% | 13,000 | 105億5247万 | +11.86% | 9.61 | 0.86 |
| 02/05 | 1,007 | 1,017 | 992 | 1,009 | -0.98% | 26,500 | 105億5247万 | +12.24% | 9.61 | 0.86 |
| 02/02 | 1,000 | 1,024 | 990 | 1,019 | +1.9% | 41,700 | 106億5705万 | +13.98% | 9.7 | 0.87 |
| 02/01 | 1,021 | 1,046 | 1,000 | 1,000 | -2.91% | 88,100 | 104億5834万 | +12.36% | 9.52 | 0.86 |
| 01/31 | 1,023 | 1,055 | 1,006 | 1,030 | -0.29% | 325,600 | 107億7209万 | +16.12% | 9.81 | 0.88 |
| 01/30 | 1,000 | 1,033 | 972 | 1,033 | +16.99% | 404,200 | 108億347万 | +17.12% | 9.84 | 0.88 |
| 01/29 | 866 | 883 | 866 | 883 | +2.32% | 13,000 | 92億3472万 | +0.68% | 8.41 | 0.76 |
| 01/26 | 877 | 877 | 863 | 863 | -0.8% | 6,100 | 90億2555万 | -1.71% | 8.22 | 0.74 |
| 01/25 | 868 | 878 | 863 | 870 | +0.58% | 14,000 | 90億9876万 | -1.14% | 8.28 | 0.74 |
| 01/24 | 857 | 868 | 855 | 865 | +0.58% | 11,900 | 90億4647万 | -1.82% | 8.24 | 0.74 |
| 01/23 | 863 | 863 | 854 | 860 | 0% | 7,700 | 89億9417万 | -2.6% | 8.19 | 0.74 |
| 01/22 | 854 | 861 | 854 | 860 | +1.42% | 6,200 | 89億8772万 | -2.82% | 8.19 | 0.74 |
| 01/19 | 855 | 857 | 845 | 848 | -0.82% | 12,300 | 88億6231万 | -4.4% | 8.08 | 0.73 |
| 01/18 | 855 | 861 | 855 | 855 | -0.12% | 2,200 | 89億3547万 | -3.93% | 8.14 | 0.73 |
| 01/17 | 855 | 870 | 855 | 856 | +0.23% | 9,200 | 89億4592万 | -4.14% | 8.15 | 0.73 |
| 01/16 | 855 | 864 | 853 | 854 | -0.7% | 8,100 | 89億2502万 | -4.37% | 8.13 | 0.73 |
| 01/15 | 853 | 868 | 853 | 860 | +0.82% | 15,800 | 89億8772万 | -3.91% | 8.19 | 0.74 |
| 01/12 | 873 | 873 | 834 | 853 | -2.29% | 22,900 | 89億1457万 | -4.8% | 8.12 | 0.73 |
| 01/11 | 874 | 880 | 872 | 873 | -0.23% | 7,400 | 91億2358万 | -2.78% | 8.31 | 0.75 |
| 01/10 | 871 | 875 | 871 | 875 | +0.46% | 8,400 | 91億4449万 | -2.67% | 8.33 | 0.75 |
| 01/09 | 889 | 889 | 871 | 871 | -2.13% | 13,800 | 91億268万 | -3.22% | 8.29 | 0.74 |
| 01/05 | 882 | 896 | 880 | 890 | +0.34% | 9,900 | 93億125万 | -1.22% | 8.48 | 0.76 |
| 01/04 | 870 | 888 | 867 | 887 | +1.95% | 12,100 | 92億6990万 | -1.55% | 8.45 | 0.76 |
| 2023 |
| 12/29 | 870 | 877 | 868 | 870 | +0.23% | 10,500 | 90億9223万 | -3.65% | 8.74 | 0.74 |
| 12/28 | 873 | 890 | 865 | 868 | -4.93% | 25,800 | 90億7133万 | -4.09% | 8.72 | 0.74 |
| 12/27 | 909 | 925 | 909 | 913 | +0.88% | 34,600 | 95億4162万 | +0.66% | 9.17 | 0.77 |
| 12/26 | 904 | 918 | 901 | 905 | -0.11% | 22,900 | 94億5801万 | -0.22% | 9.09 | 0.77 |
| 12/25 | 917 | 925 | 906 | 906 | -1.2% | 15,000 | 94億6846万 | -0.22% | 9.1 | 0.77 |
| 12/22 | 913 | 919 | 912 | 917 | +0.55% | 4,500 | 95億8342万 | +0.88% | 9.21 | 0.78 |
| 12/21 | 909 | 918 | 905 | 912 | +0.33% | 6,000 | 95億2752万 | +0.33% | 9.16 | 0.77 |
| 12/20 | 911 | 919 | 902 | 909 | -0.22% | 10,600 | 94億9618万 | 0% | 9.13 | 0.77 |
| 12/19 | 900 | 914 | 900 | 911 | +1.22% | 6,900 | 95億1707万 | +0.22% | 9.15 | 0.77 |
| 12/18 | 895 | 907 | 895 | 900 | -0.99% | 6,900 | 94億216万 | -1.1% | 9.04 | 0.76 |
| 12/15 | 917 | 917 | 900 | 909 | +0.11% | 5,600 | 94億9618万 | -0.22% | 9.13 | 0.77 |
| 12/14 | 915 | 922 | 907 | 908 | -0.98% | 8,200 | 94億8573万 | -0.33% | 9.12 | 0.77 |
| 12/13 | 913 | 922 | 912 | 917 | +0.44% | 5,000 | 95億7975万 | +0.55% | 9.21 | 0.78 |
| 12/12 | 930 | 930 | 911 | 913 | -1.3% | 10,000 | 95億3797万 | 0% | 9.17 | 0.77 |
| 12/11 | 912 | 925 | 912 | 925 | +1.43% | 16,200 | 96億6333万 | +1.2% | 9.29 | 0.78 |
| 12/08 | 878 | 919 | 870 | 912 | +3.87% | 61,400 | 95億2752万 | -0.22% | 9.16 | 0.77 |
| 12/07 | 894 | 898 | 866 | 878 | -1.9% | 25,100 | 91億7233万 | -4.04% | 8.82 | 0.74 |
| 12/06 | 891 | 895 | 886 | 895 | +0.45% | 13,900 | 93億4992万 | -2.29% | 8.99 | 0.76 |
| 12/05 | 900 | 900 | 891 | 891 | -1% | 5,100 | 93億814万 | -2.73% | 8.95 | 0.76 |
| 12/04 | 896 | 900 | 884 | 900 | +1.12% | 19,400 | 94億216万 | -1.75% | 9.04 | 0.76 |
| 12/01 | 902 | 902 | 886 | 890 | -0.56% | 10,400 | 92億9769万 | -2.84% | 8.94 | 0.75 |
| 11/30 | 904 | 905 | 888 | 895 | -0.44% | 14,400 | 93億4992万 | -2.4% | 8.99 | 0.76 |
| 11/29 | 902 | 912 | 898 | 899 | -0.77% | 9,700 | 93億9171万 | -1.96% | 9.03 | 0.76 |
| 11/28 | 913 | 915 | 899 | 906 | -1.09% | 15,400 | 94億6484万 | -1.2% | 9.1 | 0.77 |
| 11/27 | 923 | 923 | 916 | 916 | -0.76% | 6,600 | 95億6931万 | 0% | 9.2 | 0.78 |
| 11/24 | 926 | 926 | 918 | 923 | -0.22% | 9,200 | 96億4243万 | +0.87% | 9.27 | 0.78 |
| 11/22 | 919 | 925 | 905 | 925 | +0.65% | 14,200 | 96億6333万 | +1.2% | 9.29 | 0.78 |
| 11/21 | 926 | 926 | 916 | 919 | -0.33% | 4,200 | 95億9835万 | +0.66% | 9.22 | 0.78 |
| 11/20 | 921 | 931 | 916 | 922 | +0.11% | 13,100 | 96億2968万 | +1.1% | 9.26 | 0.78 |
| 11/17 | 927 | 927 | 916 | 921 | 0% | 3,700 | 96億1924万 | +1.21% | 9.25 | 0.78 |
| 11/16 | 918 | 921 | 910 | 921 | +0.33% | 2,600 | 96億1924万 | +1.43% | 9.25 | 0.78 |
| 11/15 | 915 | 922 | 910 | 918 | +0.77% | 7,900 | 95億8791万 | +1.32% | 9.21 | 0.78 |
| 11/14 | 908 | 924 | 907 | 911 | -2.57% | 11,500 | 95億1480万 | +0.66% | 9.14 | 0.77 |
| 11/13 | 930 | 945 | 927 | 935 | +0.75% | 24,400 | 97億6546万 | +3.54% | 9.39 | 0.79 |
| 11/10 | 916 | 932 | 916 | 928 | +1.31% | 11,500 | 96億9235万 | +3.11% | 9.32 | 0.79 |
| 11/09 | 905 | 919 | 890 | 916 | -0.43% | 16,000 | 95億6702万 | +2.12% | 9.19 | 0.78 |
| 11/08 | 939 | 939 | 918 | 920 | -1.6% | 9,000 | 96億879万 | +2.91% | 9.24 | 0.78 |
| 11/07 | 940 | 948 | 935 | 935 | -0.74% | 11,200 | 97億6546万 | +4.59% | 9.39 | 0.79 |
| 11/06 | 949 | 949 | 931 | 942 | +0.86% | 14,700 | 98億3857万 | +5.49% | 9.46 | 0.8 |
| 11/02 | 925 | 935 | 920 | 934 | +1.19% | 14,700 | 97億5502万 | +4.71% | 9.38 | 0.79 |
| 11/01 | 912 | 929 | 911 | 923 | +1.21% | 14,000 | 96億4013万 | +3.59% | 9.27 | 0.78 |
| 10/31 | 889 | 912 | 884 | 912 | +2.59% | 12,000 | 95億2524万 | +2.47% | 9.15 | 0.77 |
| 10/30 | 893 | 903 | 884 | 889 | -1% | 57,900 | 92億8502万 | -0.11% | 8.92 | 0.75 |
| 10/27 | 901 | 903 | 890 | 898 | -0.33% | 8,600 | 93億7902万 | +0.67% | 9.01 | 0.76 |
| 10/26 | 912 | 913 | 901 | 901 | -1.21% | 7,000 | 94億1035万 | +0.9% | 9.04 | 0.76 |
| 10/25 | 920 | 920 | 906 | 912 | +0.88% | 10,100 | 95億2524万 | +2.01% | 9.15 | 0.77 |
| 10/24 | 897 | 908 | 874 | 904 | +1.57% | 18,600 | 94億4168万 | +1.12% | 9.07 | 0.77 |
| 10/23 | 893 | 902 | 880 | 890 | +0.23% | 13,500 | 92億9262万 | -0.56% | 8.93 | 0.75 |
| 10/20 | 899 | 903 | 888 | 888 | -0.78% | 11,600 | 92億7173万 | -0.89% | 8.91 | 0.75 |
| 10/19 | 903 | 905 | 895 | 895 | -0.89% | 7,600 | 93億4482万 | -0.11% | 8.98 | 0.76 |
| 10/18 | 891 | 905 | 891 | 903 | +0.78% | 6,900 | 94億2835万 | +0.67% | 9.06 | 0.77 |
| 10/17 | 886 | 902 | 886 | 896 | +1.24% | 14,100 | 93億5526万 | 0% | 8.99 | 0.76 |
| 10/16 | 873 | 893 | 873 | 885 | +1.96% | 17,900 | 92億4041万 | -1.12% | 8.88 | 0.75 |
| 10/13 | 876 | 880 | 857 | 868 | -0.57% | 22,500 | 90億6291万 | -3.02% | 8.71 | 0.74 |
| 10/12 | 883 | 887 | 873 | 873 | 0% | 11,400 | 91億1512万 | -2.46% | 8.76 | 0.74 |
| 10/11 | 895 | 898 | 873 | 873 | -1.47% | 11,200 | 91億1512万 | -2.35% | 8.76 | 0.74 |
| 10/10 | 869 | 889 | 869 | 886 | +2.19% | 14,100 | 92億5085万 | -0.89% | 8.89 | 0.75 |
| 10/06 | 870 | 878 | 867 | 867 | -0.34% | 7,800 | 90億5247万 | -3.02% | 8.7 | 0.73 |
| 10/05 | 843 | 874 | 843 | 870 | +3.2% | 10,300 | 90億8379万 | -2.47% | 8.73 | 0.74 |
| 10/04 | 853 | 867 | 843 | 843 | -1.17% | 15,700 | 88億188万 | -5.28% | 8.46 | 0.71 |
| 10/03 | 908 | 908 | 853 | 853 | -6.06% | 30,000 | 89億629万 | -4.16% | 8.56 | 0.72 |
| 10/02 | 921 | 926 | 908 | 908 | -1.41% | 9,900 | 94億8056万 | +2.25% | 9.11 | 0.77 |
| 09/29 | 913 | 922 | 913 | 921 | +0.99% | 11,000 | 96億1629万 | +4.07% | 9.25 | 0.82 |
| 09/28 | 909 | 925 | 907 | 912 | -0.11% | 21,600 | 95億2232万 | +3.64% | 9.16 | 0.81 |
| 09/27 | 889 | 914 | 885 | 913 | +1.44% | 14,100 | 95億3276万 | +4.22% | 9.17 | 0.81 |
| 09/26 | 912 | 920 | 890 | 900 | -1.42% | 16,600 | 93億9703万 | +3.33% | 9.04 | 0.8 |
| 09/25 | 930 | 940 | 903 | 913 | -1.83% | 24,800 | 95億3276万 | +5.31% | 9.17 | 0.81 |
| 09/22 | 930 | 935 | 919 | 930 | +1.31% | 11,700 | 97億1026万 | +7.76% | 9.34 | 0.83 |
