PER
2023/09/21～2024/02/19
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 |
| 02/19 | 1,640 | 1,643 | 1,615 | 1,626 | -1.63% | 148,100 | 451億5971万 | -11.53% | 26.03 | 3.72 |
| 02/16 | 1,668 | 1,678 | 1,617 | 1,653 | -1.78% | 207,300 | 459億959万 | -10.99% | 26.46 | 3.78 |
| 02/15 | 1,767 | 1,767 | 1,649 | 1,683 | +2.19% | 354,800 | 467億4280万 | -10.19% | 26.94 | 3.85 |
| 02/14 | 1,696 | 1,696 | 1,640 | 1,647 | -1.85% | 140,700 | 457億4295万 | -12.9% | 26.36 | 3.76 |
| 02/13 | 1,685 | 1,699 | 1,662 | 1,678 | +0.72% | 105,300 | 466億393万 | -12.19% | 26.86 | 3.84 |
| 02/09 | 1,670 | 1,676 | 1,660 | 1,666 | -0.24% | 89,000 | 462億7065万 | -13.5% | 26.67 | 3.81 |
| 02/08 | 1,702 | 1,704 | 1,665 | 1,670 | -1.24% | 131,500 | 463億8174万 | -14.14% | 26.73 | 3.82 |
| 02/07 | 1,794 | 1,794 | 1,691 | 1,691 | -6.21% | 212,800 | 469億6498万 | -13.81% | 27.07 | 3.87 |
| 02/06 | 1,855 | 1,859 | 1,803 | 1,803 | -2.65% | 79,900 | 500億7562万 | -8.99% | 28.86 | 4.12 |
| 02/05 | 1,837 | 1,861 | 1,820 | 1,852 | +0.54% | 100,900 | 514億3652万 | -7.03% | 29.64 | 4.23 |
| 02/02 | 1,822 | 1,856 | 1,815 | 1,842 | +1.04% | 80,100 | 511億5878万 | -7.85% | 29.48 | 4.21 |
| 02/01 | 1,849 | 1,853 | 1,813 | 1,823 | -1.73% | 69,800 | 506億3109万 | -9.08% | 29.18 | 4.17 |
| 01/31 | 1,842 | 1,857 | 1,809 | 1,855 | 0% | 126,600 | 515億1984万 | -7.71% | 29.69 | 4.24 |
| 01/30 | 1,892 | 1,892 | 1,848 | 1,855 | -1.17% | 119,700 | 515億1984万 | -7.85% | 29.69 | 4.24 |
| 01/29 | 1,914 | 1,914 | 1,868 | 1,877 | -0.42% | 90,400 | 521億3085万 | -6.89% | 30.04 | 4.29 |
| 01/26 | 1,920 | 1,923 | 1,880 | 1,885 | -2.84% | 82,300 | 523億5304万 | -6.64% | 30.17 | 4.31 |
| 01/25 | 1,945 | 1,955 | 1,913 | 1,940 | -0.61% | 74,500 | 538億8059万 | -3.96% | 31.05 | 4.43 |
| 01/24 | 2,000 | 2,000 | 1,946 | 1,952 | -3.32% | 73,400 | 542億1387万 | -3.22% | 31.24 | 4.46 |
| 01/23 | 2,049 | 2,055 | 2,009 | 2,019 | -0.69% | 75,800 | 560億7469万 | +0.25% | 32.32 | 4.61 |
| 01/22 | 1,984 | 2,041 | 1,980 | 2,033 | +2.47% | 106,200 | 564億6352万 | +1.25% | 32.54 | 4.65 |
| 01/19 | 1,922 | 1,992 | 1,915 | 1,984 | +3.55% | 118,900 | 551億262万 | -0.6% | 31.76 | 4.53 |
| 01/18 | 1,945 | 1,945 | 1,905 | 1,916 | -1.34% | 96,400 | 532億1402万 | -3.48% | 30.67 | 4.38 |
| 01/17 | 1,999 | 2,047 | 1,941 | 1,942 | -2.9% | 85,400 | 539億3613万 | -1.72% | 31.08 | 4.44 |
| 01/16 | 2,072 | 2,073 | 2,000 | 2,000 | -3.15% | 50,900 | 555億4700万 | +1.68% | 32.01 | 4.57 |
| 01/15 | 2,083 | 2,087 | 2,043 | 2,065 | -0.91% | 51,200 | 573億5227万 | +5.36% | 33.05 | 4.72 |
| 01/12 | 2,047 | 2,088 | 2,036 | 2,084 | -0.1% | 68,100 | 578億7997万 | +6.82% | 33.36 | 4.76 |
| 01/11 | 2,110 | 2,137 | 2,086 | 2,086 | -0.71% | 64,200 | 579億3552万 | +7.53% | 33.39 | 4.77 |
| 01/10 | 2,142 | 2,142 | 2,098 | 2,101 | -2.19% | 75,700 | 583億5212万 | +8.97% | 33.63 | 4.8 |
| 01/09 | 2,120 | 2,148 | 2,096 | 2,148 | +3.72% | 71,100 | 596億5747万 | +12.23% | 34.38 | 4.91 |
| 01/05 | 2,145 | 2,169 | 2,070 | 2,071 | -2.63% | 72,400 | 575億1891万 | +8.94% | 33.15 | 4.73 |
| 01/04 | 2,074 | 2,140 | 2,025 | 2,127 | +0.9% | 81,900 | 590億7423万 | +12.6% | 34.04 | 4.86 |
| 2023 |
| 12/29 | 2,160 | 2,168 | 2,087 | 2,108 | -1.95% | 156,200 | 585億4653万 | +12.43% | 33.74 | 4.82 |
| 12/28 | 2,095 | 2,150 | 2,077 | 2,150 | +2.58% | 137,300 | 597億1302万 | +15.53% | 34.41 | 4.91 |
| 12/27 | 2,058 | 2,110 | 2,043 | 2,096 | +3.66% | 156,500 | 582億1325万 | +13.48% | 33.55 | 4.79 |
| 12/26 | 1,997 | 2,071 | 1,997 | 2,022 | +2.02% | 136,200 | 561億5801万 | +10.19% | 32.36 | 4.62 |
| 12/25 | 1,954 | 2,012 | 1,949 | 1,982 | +1.23% | 128,200 | 550億4707万 | +8.54% | 31.72 | 4.53 |
| 12/22 | 1,897 | 1,958 | 1,873 | 1,958 | +2.3% | 51,900 | 543億8051万 | +8% | 31.34 | 4.48 |
| 12/21 | 1,926 | 1,947 | 1,911 | 1,914 | -1.59% | 44,100 | 531億5847万 | +6.22% | 30.64 | 4.37 |
| 12/20 | 1,966 | 1,991 | 1,944 | 1,945 | -0.26% | 97,400 | 540億1945万 | +8.42% | 31.13 | 4.45 |
| 12/19 | 1,913 | 1,950 | 1,913 | 1,950 | +1.93% | 78,100 | 541億5832万 | +9.24% | 31.21 | 4.46 |
| 12/18 | 1,850 | 1,914 | 1,838 | 1,913 | +2.96% | 71,800 | 531億3070万 | +7.71% | 30.62 | 4.37 |
| 12/15 | 1,850 | 1,911 | 1,850 | 1,858 | -0.64% | 120,400 | 516億316万 | +5.03% | 29.74 | 4.25 |
| 12/14 | 1,880 | 1,899 | 1,849 | 1,870 | +0.21% | 85,200 | 519億3644万 | +5.95% | 29.93 | 4.27 |
| 12/13 | 1,719 | 1,874 | 1,719 | 1,866 | +7.67% | 192,400 | 518億2535万 | +5.84% | 29.87 | 4.27 |
| 12/12 | 1,747 | 1,755 | 1,720 | 1,733 | +0.12% | 43,400 | 481億3147万 | -1.65% | 27.74 | 3.96 |
| 12/11 | 1,710 | 1,754 | 1,697 | 1,731 | +3.65% | 67,600 | 480億7592万 | -1.98% | 27.71 | 3.96 |
| 12/08 | 1,698 | 1,725 | 1,661 | 1,670 | -2.68% | 109,200 | 463億8174万 | -5.6% | 26.73 | 3.82 |
| 12/07 | 1,806 | 1,838 | 1,716 | 1,716 | -6.43% | 100,200 | 476億5932万 | -3.21% | 27.47 | 3.92 |
| 12/06 | 1,841 | 1,841 | 1,794 | 1,834 | -0.16% | 108,400 | 509億3659万 | +3.32% | 29.35 | 4.19 |
| 12/05 | 1,800 | 1,881 | 1,800 | 1,837 | +1.49% | 110,200 | 510億1991万 | +3.9% | 29.4 | 4.2 |
| 12/04 | 1,791 | 1,832 | 1,780 | 1,810 | +0.84% | 58,600 | 502億7003万 | +2.67% | 28.97 | 4.14 |
| 12/01 | 1,792 | 1,861 | 1,756 | 1,795 | +2.45% | 183,000 | 498億5343万 | +2.22% | 28.73 | 4.1 |
| 11/30 | 1,801 | 1,805 | 1,740 | 1,752 | -2.99% | 72,300 | 486億5917万 | +0.11% | 28.04 | 4 |
| 11/29 | 1,780 | 1,828 | 1,763 | 1,806 | +1.46% | 73,200 | 501億5894万 | +3.38% | 28.91 | 4.13 |
| 11/28 | 1,768 | 1,804 | 1,748 | 1,780 | +0.68% | 52,000 | 494億3683万 | +2.12% | 28.49 | 4.07 |
| 11/27 | 1,794 | 1,818 | 1,738 | 1,768 | -0.23% | 52,100 | 491億354万 | +1.61% | 28.3 | 4.04 |
| 11/24 | 1,822 | 1,857 | 1,764 | 1,772 | -1.94% | 107,200 | 492億1464万 | +2.13% | 28.36 | 4.05 |
| 11/22 | 1,780 | 1,821 | 1,745 | 1,807 | +1.69% | 121,100 | 501億8671万 | +4.33% | 28.92 | 4.13 |
| 11/21 | 1,814 | 1,835 | 1,729 | 1,777 | -2.09% | 125,100 | 493億5350万 | +2.9% | 28.44 | 4.06 |
| 11/20 | 1,669 | 1,840 | 1,669 | 1,815 | +9.8% | 271,900 | 504億890万 | +5.22% | 29.05 | 4.15 |
| 11/17 | 1,640 | 1,653 | 1,581 | 1,653 | -1.02% | 296,100 | 459億959万 | -4.06% | 26.46 | 3.78 |
| 11/16 | 1,688 | 1,754 | 1,664 | 1,670 | -2.79% | 207,000 | 463億8174万 | -3.47% | 26.73 | 3.82 |
| 11/15 | 1,691 | 1,727 | 1,633 | 1,718 | 0% | 311,300 | 477億1487万 | -1.09% | 27.5 | 3.93 |
| 11/14 | 1,745 | 1,745 | 1,692 | 1,718 | -0.87% | 89,000 | 477億1487万 | -1.49% | 27.5 | 3.93 |
| 11/13 | 1,763 | 1,770 | 1,690 | 1,733 | -0.69% | 93,600 | 481億3147万 | -1.08% | 27.74 | 3.96 |
| 11/10 | 1,738 | 1,751 | 1,699 | 1,745 | -0.51% | 103,900 | 484億6475万 | -0.8% | 27.93 | 3.99 |
| 11/09 | 1,780 | 1,795 | 1,735 | 1,754 | -2.72% | 87,600 | 487億1471万 | -0.57% | 28.07 | 4.01 |
| 11/08 | 1,842 | 1,872 | 1,783 | 1,803 | -2.65% | 122,100 | 500億7562万 | +1.98% | 28.86 | 4.12 |
| 11/07 | 1,836 | 1,859 | 1,811 | 1,852 | +0.33% | 59,300 | 514億3652万 | +4.51% | 29.64 | 4.23 |
| 11/06 | 1,835 | 1,865 | 1,810 | 1,846 | +2.27% | 114,000 | 512億6988万 | +4.06% | 29.55 | 4.22 |
| 11/02 | 1,783 | 1,820 | 1,771 | 1,805 | +2.27% | 118,800 | 501億3116万 | +1.63% | 28.89 | 4.13 |
| 11/01 | 1,767 | 1,777 | 1,737 | 1,765 | +0.97% | 68,400 | 490億2022万 | -0.79% | 28.25 | 4.03 |
| 10/31 | 1,700 | 1,764 | 1,668 | 1,748 | +4.05% | 126,900 | 485億4807万 | -2.13% | 27.98 | 4 |
| 10/30 | 1,694 | 1,720 | 1,654 | 1,680 | -1.93% | 99,400 | 466億5948万 | -6.2% | 26.89 | 3.84 |
| 10/27 | 1,636 | 1,713 | 1,636 | 1,713 | +4.71% | 83,600 | 475億7600万 | -4.57% | 27.42 | 3.92 |
| 10/26 | 1,600 | 1,641 | 1,575 | 1,636 | +0.74% | 86,700 | 454億3744万 | -8.91% | 26.19 | 3.74 |
| 10/25 | 1,683 | 1,700 | 1,619 | 1,624 | -4.02% | 139,600 | 451億416万 | -9.83% | 25.99 | 3.71 |
| 10/24 | 1,683 | 1,732 | 1,645 | 1,692 | -0.06% | 125,500 | 469億9276万 | -6.47% | 27.08 | 3.87 |
| 10/23 | 1,680 | 1,741 | 1,646 | 1,693 | -1.05% | 89,500 | 470億2053万 | -6.67% | 27.1 | 3.87 |
| 10/20 | 1,652 | 1,726 | 1,623 | 1,711 | +3.76% | 99,500 | 475億2045万 | -5.99% | 27.39 | 3.91 |
| 10/19 | 1,645 | 1,670 | 1,598 | 1,649 | -2.31% | 201,000 | 457億9850万 | -9.74% | 26.39 | 3.77 |
| 10/18 | 1,707 | 1,707 | 1,645 | 1,688 | +0.06% | 104,600 | 468億8166万 | -8.01% | 27.02 | 3.86 |
| 10/17 | 1,716 | 1,757 | 1,670 | 1,687 | -1.75% | 181,000 | 468億5389万 | -8.46% | 27 | 3.86 |
| 10/16 | 1,773 | 1,789 | 1,714 | 1,717 | -3.76% | 166,500 | 476億8709万 | -7.19% | 27.48 | 3.92 |
| 10/13 | 1,812 | 1,843 | 1,771 | 1,784 | -1.6% | 119,200 | 495億4792万 | -3.93% | 28.55 | 4.08 |
| 10/12 | 1,841 | 1,841 | 1,778 | 1,813 | -1.47% | 149,300 | 503億5335万 | -2.79% | 29.02 | 4.14 |
| 10/11 | 1,930 | 1,955 | 1,840 | 1,840 | -3.26% | 152,900 | 511億324万 | -1.55% | 29.45 | 4.21 |
| 10/10 | 1,949 | 1,949 | 1,902 | 1,902 | -1.14% | 132,500 | 528億2519万 | +1.66% | 30.44 | 4.35 |
| 10/06 | 1,912 | 1,948 | 1,884 | 1,924 | +0.79% | 132,600 | 534億3621万 | +3% | 30.8 | 4.4 |
| 10/05 | 1,870 | 1,916 | 1,870 | 1,909 | +2.63% | 173,400 | 530億1961万 | +2.36% | 30.56 | 4.36 |
| 10/04 | 1,835 | 1,931 | 1,807 | 1,860 | +0.16% | 210,800 | 516億5871万 | -0.05% | 29.77 | 4.25 |
| 10/03 | 1,893 | 1,898 | 1,835 | 1,857 | -2.93% | 153,700 | 515億7538万 | 0% | 29.72 | 4.24 |
| 10/02 | 1,937 | 1,988 | 1,873 | 1,913 | +0.42% | 169,700 | 531億3070万 | +3.41% | 30.62 | 4.37 |
| 09/29 | 1,901 | 1,941 | 1,897 | 1,905 | +1.06% | 146,800 | 529億851万 | +3.48% | 30.49 | 4.53 |
| 09/28 | 1,888 | 1,942 | 1,864 | 1,885 | 0% | 153,800 | 523億5304万 | +2.89% | 30.17 | 4.49 |
| 09/27 | 1,889 | 1,913 | 1,859 | 1,885 | -2.03% | 139,400 | 523億5304万 | +3.4% | 30.17 | 4.49 |
| 09/26 | 1,911 | 1,982 | 1,900 | 1,924 | +2.12% | 262,400 | 534億3621万 | +6.24% | 30.8 | 4.58 |
| 09/25 | 1,798 | 1,925 | 1,798 | 1,884 | +5.25% | 225,000 | 523億2527万 | +4.72% | 30.16 | 4.48 |
| 09/22 | 1,705 | 1,813 | 1,701 | 1,790 | +3.17% | 142,600 | 497億1456万 | +0.11% | 28.65 | 4.26 |
| 09/21 | 1,777 | 1,777 | 1,706 | 1,735 | -0.63% | 103,400 | 481億8702万 | -2.8% | 27.77 | 4.13 |
