PER
2023/08/23～2024/01/19
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 |
| 01/19 | 1,930 | 2,010 | 1,930 | 1,991 | +3.16% | 46,000 | 86億7777万 | -4.65% | 28.58 | 3.42 |
| 01/18 | 1,967 | 1,981 | 1,930 | 1,930 | -3.02% | 43,600 | 84億1190万 | -7.79% | 27.71 | 3.32 |
| 01/17 | 2,036 | 2,040 | 1,990 | 1,990 | -0.8% | 39,900 | 86億7341万 | -5.06% | 28.57 | 3.42 |
| 01/16 | 2,060 | 2,069 | 2,006 | 2,006 | -2.62% | 30,300 | 87億4315万 | -4.43% | 28.8 | 3.45 |
| 01/15 | 2,070 | 2,070 | 2,025 | 2,060 | -1.06% | 26,200 | 89億7851万 | -2.18% | 29.57 | 3.54 |
| 01/12 | 2,045 | 2,098 | 2,020 | 2,082 | +1.41% | 49,000 | 90億7439万 | -1.33% | 29.89 | 3.58 |
| 01/11 | 2,070 | 2,081 | 2,047 | 2,053 | -0.82% | 38,400 | 89億4800万 | -2.42% | 29.47 | 3.53 |
| 01/10 | 2,120 | 2,124 | 2,041 | 2,070 | -2.36% | 59,200 | 90億2209万 | -0.91% | 29.72 | 3.56 |
| 01/09 | 2,090 | 2,184 | 2,070 | 2,120 | +2.56% | 79,300 | 92億4002万 | +2.22% | 30.44 | 3.64 |
| 01/05 | 2,151 | 2,151 | 2,057 | 2,067 | -4.83% | 72,600 | 90億901万 | +0.54% | 29.67 | 3.55 |
| 01/04 | 2,151 | 2,186 | 2,107 | 2,172 | -2.99% | 52,300 | 94億6666万 | +6.58% | 31.18 | 3.73 |
| 2023 |
| 12/29 | 2,220 | 2,276 | 2,179 | 2,239 | +0.86% | 75,200 | 97億5868万 | +10.95% | 32.14 | 4.21 |
| 12/28 | 2,164 | 2,220 | 2,150 | 2,220 | +2.3% | 55,400 | 96億7587万 | +11.17% | 31.87 | 4.18 |
| 12/27 | 2,050 | 2,206 | 2,050 | 2,170 | +5.85% | 95,200 | 94億5794万 | +9.76% | 31.15 | 4.08 |
| 12/26 | 1,984 | 2,104 | 1,984 | 2,050 | +3.27% | 49,600 | 89億3492万 | +4.54% | 29.43 | 3.86 |
| 12/25 | 2,071 | 2,078 | 1,953 | 1,985 | -4.48% | 114,000 | 86億5162万 | +1.79% | 28.5 | 3.73 |
| 12/22 | 2,055 | 2,111 | 2,055 | 2,078 | +0.97% | 40,600 | 90億5696万 | +6.95% | 29.83 | 3.91 |
| 12/21 | 2,090 | 2,113 | 2,056 | 2,058 | -3.97% | 43,100 | 89億6979万 | +6.63% | 29.55 | 3.87 |
| 12/20 | 2,177 | 2,190 | 2,121 | 2,143 | -1.56% | 59,300 | 93億4026万 | +11.67% | 30.77 | 4.03 |
| 12/19 | 2,176 | 2,196 | 2,131 | 2,177 | +0.51% | 71,300 | 94億8845万 | +14.46% | 31.25 | 4.1 |
| 12/18 | 2,095 | 2,185 | 2,036 | 2,166 | +3.79% | 105,900 | 94億4051万 | +14.85% | 31.1 | 4.08 |
| 12/15 | 2,050 | 2,103 | 2,037 | 2,087 | +1.8% | 56,900 | 90億9618万 | +11.6% | 29.96 | 3.93 |
| 12/14 | 2,120 | 2,159 | 2,050 | 2,050 | -3.3% | 79,700 | 89億3492万 | +10.39% | 29.43 | 3.86 |
| 12/13 | 2,141 | 2,168 | 2,094 | 2,120 | -0.05% | 67,000 | 92億4002万 | +14.84% | 30.44 | 3.99 |
| 12/12 | 2,220 | 2,222 | 2,078 | 2,121 | +0.86% | 205,600 | 92億4437万 | +15.78% | 30.45 | 3.99 |
| 12/11 | 2,028 | 2,181 | 2,007 | 2,103 | +4.47% | 246,700 | 91億6592万 | +15.68% | 30.19 | 3.96 |
| 12/08 | 2,010 | 2,034 | 1,959 | 2,013 | -2.42% | 227,600 | 87億7366万 | +11.71% | 28.9 | 3.79 |
| 12/07 | 2,110 | 2,141 | 2,031 | 2,063 | -5.11% | 285,100 | 89億9158万 | +15.38% | 29.62 | 3.88 |
| 12/06 | 2,225 | 2,298 | 2,100 | 2,174 | -0.14% | 894,400 | 94億7537万 | +22.55% | 31.21 | 4.09 |
| 12/05 | 1,947 | 2,231 | 1,933 | 2,177 | +12.97% | 1,483,300 | 94億8845万 | +24.12% | 31.25 | 4.1 |
| 12/04 | 1,813 | 1,948 | 1,792 | 1,927 | +14.98% | 313,300 | 83億9882万 | +11.07% | 27.66 | 3.63 |
| 12/01 | 1,691 | 1,705 | 1,676 | 1,676 | -1% | 19,800 | 73億484万 | -2.78% | 24.06 | 3.15 |
| 11/30 | 1,651 | 1,693 | 1,630 | 1,693 | +1.68% | 31,200 | 73億7894万 | -1.8% | 24.31 | 3.19 |
| 11/29 | 1,631 | 1,671 | 1,630 | 1,665 | +1.96% | 16,400 | 72億5690万 | -3.48% | 23.9 | 3.13 |
| 11/28 | 1,667 | 1,682 | 1,633 | 1,633 | -2.1% | 22,700 | 71億1743万 | -5.22% | 23.44 | 3.07 |
| 11/27 | 1,702 | 1,724 | 1,668 | 1,668 | -2% | 15,900 | 72億6997万 | -3.36% | 23.95 | 3.14 |
| 11/24 | 1,720 | 1,737 | 1,702 | 1,702 | -0.93% | 9,100 | 74億1816万 | -1.39% | 24.43 | 3.2 |
| 11/22 | 1,743 | 1,765 | 1,694 | 1,718 | -3.16% | 38,000 | 74億8790万 | -0.41% | 24.66 | 3.23 |
| 11/21 | 1,788 | 1,788 | 1,721 | 1,774 | -0.62% | 28,900 | 77億3197万 | +3.08% | 25.47 | 3.34 |
| 11/20 | 1,796 | 1,805 | 1,772 | 1,785 | -0.61% | 19,500 | 77億7992万 | +4.26% | 25.63 | 3.36 |
| 11/17 | 1,770 | 1,796 | 1,752 | 1,796 | +1.41% | 25,000 | 78億2786万 | +5.34% | 25.78 | 3.38 |
| 11/16 | 1,778 | 1,809 | 1,751 | 1,771 | -0.62% | 31,400 | 77億1890万 | +4.18% | 25.43 | 3.33 |
| 11/15 | 1,736 | 1,804 | 1,718 | 1,782 | +3.85% | 45,200 | 77億6684万 | +5.19% | 25.58 | 3.35 |
| 11/14 | 1,731 | 1,745 | 1,666 | 1,716 | -3.05% | 34,000 | 74億7918万 | +1.66% | 24.64 | 3.23 |
| 11/13 | 1,797 | 1,797 | 1,764 | 1,770 | -0.23% | 34,400 | 77億1454万 | +5.11% | 25.41 | 3.33 |
| 11/10 | 1,755 | 1,786 | 1,745 | 1,774 | +1.31% | 28,700 | 77億3197万 | +5.72% | 25.47 | 3.34 |
| 11/09 | 1,757 | 1,769 | 1,737 | 1,751 | -1.07% | 19,900 | 76億3173万 | +4.98% | 25.14 | 3.29 |
| 11/08 | 1,784 | 1,793 | 1,744 | 1,770 | -0.67% | 21,400 | 77億1454万 | +6.56% | 25.41 | 3.33 |
| 11/07 | 1,766 | 1,786 | 1,744 | 1,782 | +1.14% | 23,600 | 77億6684万 | +7.61% | 25.58 | 3.35 |
| 11/06 | 1,720 | 1,789 | 1,720 | 1,762 | +3.4% | 34,100 | 76億7967万 | +6.66% | 25.3 | 3.32 |
| 11/02 | 1,675 | 1,714 | 1,670 | 1,704 | +1.73% | 17,800 | 74億2688万 | +3.34% | 24.46 | 3.21 |
| 11/01 | 1,719 | 1,719 | 1,675 | 1,675 | -1.87% | 10,300 | 73億48万 | +1.64% | 24.05 | 3.15 |
| 10/31 | 1,671 | 1,710 | 1,655 | 1,707 | +1.67% | 18,600 | 74億3995万 | +3.58% | 24.51 | 3.21 |
| 10/30 | 1,694 | 1,715 | 1,674 | 1,679 | -1% | 16,900 | 73億1792万 | +1.88% | 24.1 | 3.16 |
| 10/27 | 1,679 | 1,696 | 1,655 | 1,696 | +2.35% | 13,800 | 73億9201万 | +2.91% | 24.35 | 3.19 |
| 10/26 | 1,680 | 1,696 | 1,647 | 1,657 | -1.37% | 13,800 | 72億2203万 | +0.61% | 23.79 | 3.12 |
| 10/25 | 1,699 | 1,719 | 1,666 | 1,680 | -0.94% | 13,700 | 73億2228万 | +1.88% | 24.12 | 3.16 |
| 10/24 | 1,626 | 1,698 | 1,619 | 1,696 | +4.05% | 22,700 | 73億9201万 | +2.85% | 24.35 | 3.19 |
| 10/23 | 1,665 | 1,718 | 1,599 | 1,630 | -3.83% | 39,000 | 71億435万 | -1.15% | 23.4 | 3.07 |
| 10/20 | 1,685 | 1,709 | 1,655 | 1,695 | +0.47% | 27,500 | 73億8765万 | +2.67% | 24.33 | 3.19 |
| 10/19 | 1,654 | 1,695 | 1,643 | 1,687 | +1.63% | 25,800 | 73億5278万 | +2.24% | 24.22 | 3.17 |
| 10/18 | 1,615 | 1,660 | 1,615 | 1,660 | +2.79% | 17,200 | 72億3511万 | +0.61% | 23.83 | 3.12 |
| 10/17 | 1,575 | 1,634 | 1,575 | 1,615 | +3.06% | 18,600 | 70億3897万 | -2.12% | 23.19 | 3.04 |
| 10/16 | 1,606 | 1,606 | 1,559 | 1,567 | -2.91% | 29,300 | 68億2976万 | -5.2% | 22.5 | 2.95 |
| 10/13 | 1,632 | 1,654 | 1,614 | 1,614 | -2.18% | 18,900 | 70億3461万 | -2.6% | 23.17 | 3.04 |
| 10/12 | 1,643 | 1,665 | 1,613 | 1,650 | +0.92% | 23,100 | 71億9152万 | -0.9% | 23.69 | 3.1 |
| 10/11 | 1,621 | 1,644 | 1,614 | 1,635 | +0.37% | 29,100 | 71億2614万 | -2.15% | 23.47 | 3.08 |
| 10/10 | 1,643 | 1,643 | 1,616 | 1,629 | +0.8% | 13,400 | 70億9999万 | -2.98% | 23.39 | 3.07 |
| 10/06 | 1,623 | 1,633 | 1,592 | 1,616 | +0.19% | 14,600 | 70億4333万 | -4.21% | 23.2 | 3.04 |
| 10/05 | 1,565 | 1,626 | 1,562 | 1,613 | +4.74% | 41,100 | 70億3026万 | -4.84% | 23.16 | 3.03 |
| 10/04 | 1,556 | 1,590 | 1,536 | 1,540 | -1.6% | 39,000 | 67億1209万 | -9.57% | 22.11 | 2.9 |
| 10/03 | 1,652 | 1,652 | 1,565 | 1,565 | -5.32% | 57,200 | 68億2105万 | -8.75% | 22.47 | 2.94 |
| 10/02 | 1,696 | 1,713 | 1,653 | 1,653 | -1.9% | 25,500 | 72億460万 | -4.23% | 23.73 | 3.11 |
| 09/29 | 1,690 | 1,696 | 1,676 | 1,685 | +0.66% | 17,600 | 73億4407万 | -2.71% | 24.19 | 3.16 |
| 09/28 | 1,694 | 1,694 | 1,651 | 1,674 | -0.65% | 17,900 | 72億9612万 | -3.79% | 24.03 | 3.14 |
| 09/27 | 1,660 | 1,685 | 1,660 | 1,685 | +0.84% | 13,900 | 73億4407万 | -3.66% | 24.19 | 3.16 |
| 09/26 | 1,710 | 1,710 | 1,671 | 1,671 | -1.76% | 14,400 | 72億8305万 | -4.79% | 23.99 | 3.13 |
| 09/25 | 1,698 | 1,727 | 1,698 | 1,701 | +0.35% | 16,400 | 74億1380万 | -3.41% | 24.42 | 3.19 |
| 09/22 | 1,650 | 1,715 | 1,633 | 1,695 | +1.92% | 31,800 | 73億8765万 | -4.07% | 24.33 | 3.18 |
| 09/21 | 1,711 | 1,711 | 1,634 | 1,663 | -2.86% | 52,900 | 72億4735万 | -6.15% | 23.87 | 3.12 |
| 09/20 | 1,697 | 1,725 | 1,697 | 1,712 | +1.6% | 23,600 | 74億6089万 | -3.66% | 24.58 | 3.21 |
| 09/19 | 1,684 | 1,702 | 1,676 | 1,685 | +0.36% | 14,300 | 73億4323万 | -5.5% | 24.19 | 3.16 |
| 09/15 | 1,695 | 1,695 | 1,655 | 1,679 | -0.06% | 23,200 | 73億1708万 | -6.46% | 24.1 | 3.15 |
| 09/14 | 1,682 | 1,698 | 1,670 | 1,680 | -0.06% | 19,000 | 73億2144万 | -7.03% | 24.12 | 3.15 |
| 09/13 | 1,679 | 1,681 | 1,657 | 1,681 | 0% | 11,000 | 73億2579万 | -7.54% | 24.13 | 3.15 |
| 09/12 | 1,664 | 1,683 | 1,645 | 1,681 | +1.88% | 23,700 | 73億2579万 | -8.09% | 24.13 | 3.15 |
| 09/11 | 1,691 | 1,705 | 1,650 | 1,650 | -2.54% | 41,400 | 71億9070万 | -10.37% | 23.69 | 3.1 |
| 09/08 | 1,672 | 1,699 | 1,652 | 1,693 | +0.36% | 39,100 | 73億7809万 | -8.68% | 24.3 | 3.18 |
| 09/07 | 1,788 | 1,793 | 1,681 | 1,687 | -6.28% | 136,600 | 73億5194万 | -9.59% | 24.22 | 3.16 |
| 09/06 | 1,792 | 1,811 | 1,786 | 1,800 | +0.06% | 20,100 | 78億4440万 | -4.2% | 25.84 | 3.38 |
| 09/05 | 1,816 | 1,833 | 1,783 | 1,799 | -1.75% | 51,800 | 78億4004万 | -4.81% | 25.82 | 3.37 |
| 09/04 | 1,841 | 1,879 | 1,826 | 1,831 | -0.33% | 30,600 | 79億7949万 | -3.73% | 26.28 | 3.43 |
| 09/01 | 1,810 | 1,837 | 1,771 | 1,837 | +0.93% | 50,800 | 80億564万 | -3.92% | 26.37 | 3.45 |
| 08/31 | 1,805 | 1,821 | 1,794 | 1,820 | +0.83% | 32,800 | 79億3156万 | -5.31% | 26.13 | 3.41 |
| 08/30 | 1,837 | 1,847 | 1,794 | 1,805 | -1.74% | 52,200 | 78億6619万 | -6.62% | 25.91 | 3.39 |
| 08/29 | 1,824 | 1,837 | 1,802 | 1,837 | -0.05% | 32,300 | 80億564万 | -5.7% | 26.37 | 3.45 |
| 08/28 | 1,831 | 1,877 | 1,818 | 1,838 | +0.99% | 40,600 | 80億1000万 | -6.32% | 26.38 | 3.45 |
| 08/25 | 1,847 | 1,883 | 1,816 | 1,820 | -3.55% | 36,700 | 79億3156万 | -7.94% | 26.13 | 3.41 |
| 08/24 | 1,933 | 1,951 | 1,870 | 1,887 | -0.42% | 57,300 | 82億2354万 | -5.32% | 27.09 | 3.54 |
| 08/23 | 1,830 | 1,910 | 1,824 | 1,895 | +2.99% | 44,200 | 82億5841万 | -5.63% | 27.2 | 3.55 |
