PER
2023/09/06～2024/02/07
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 |
| 02/07 | 2,379 | 2,393 | 2,379 | 2,390 | +0.72% | 2,400 | 100億1888万 | +9.48% | 10.21 | 0.48 |
| 02/06 | 2,399 | 2,399 | 2,371 | 2,373 | -0.63% | 4,300 | 99億4761万 | +9.51% | 10.13 | 0.48 |
| 02/05 | 2,378 | 2,393 | 2,378 | 2,388 | +1.14% | 5,000 | 100億1049万 | +10.97% | 10.2 | 0.48 |
| 02/02 | 2,370 | 2,377 | 2,358 | 2,361 | -0.38% | 1,500 | 98億9731万 | +10.48% | 10.08 | 0.48 |
| 02/01 | 2,343 | 2,370 | 2,327 | 2,370 | +1.15% | 7,400 | 99億3504万 | +11.69% | 10.12 | 0.48 |
| 01/31 | 2,300 | 2,343 | 2,292 | 2,343 | +2.31% | 3,500 | 98億2185万 | +11.2% | 10.01 | 0.47 |
| 01/30 | 2,246 | 2,290 | 2,225 | 2,290 | +2.42% | 4,500 | 95億9968万 | +9.36% | 9.78 | 0.46 |
| 01/29 | 2,234 | 2,236 | 2,201 | 2,236 | +0.95% | 2,500 | 93億7331万 | +7.4% | 9.55 | 0.45 |
| 01/26 | 2,189 | 2,219 | 2,189 | 2,215 | +1.19% | 3,000 | 92億8528万 | +6.9% | 9.46 | 0.45 |
| 01/25 | 2,196 | 2,196 | 2,175 | 2,189 | -0.05% | 2,000 | 91億7628万 | +6.16% | 9.35 | 0.44 |
| 01/24 | 2,171 | 2,195 | 2,171 | 2,190 | +0.88% | 3,000 | 91億8048万 | +6.62% | 9.35 | 0.44 |
| 01/23 | 2,155 | 2,171 | 2,155 | 2,171 | +0.46% | 400 | 91億83万 | +6.11% | 9.27 | 0.44 |
| 01/22 | 2,140 | 2,161 | 2,140 | 2,161 | +1.36% | 1,400 | 90億5891万 | +5.93% | 9.23 | 0.44 |
| 01/19 | 2,130 | 2,132 | 2,130 | 2,132 | -0.09% | 200 | 89億3734万 | +4.82% | 9.11 | 0.43 |
| 01/18 | 2,131 | 2,134 | 2,120 | 2,134 | +0.52% | 1,200 | 89億4572万 | +5.17% | 9.11 | 0.43 |
| 01/17 | 2,126 | 2,140 | 2,123 | 2,123 | -0.09% | 2,600 | 88億9961万 | +4.89% | 9.07 | 0.43 |
| 01/16 | 2,099 | 2,126 | 2,073 | 2,125 | +2.16% | 3,700 | 89億800万 | +5.25% | 9.08 | 0.43 |
| 01/15 | 2,044 | 2,100 | 2,044 | 2,080 | +1.46% | 1,700 | 87億1936万 | +3.23% | 8.88 | 0.42 |
| 01/12 | 2,053 | 2,053 | 2,043 | 2,050 | -0.29% | 1,500 | 85億9360万 | +1.89% | 8.76 | 0.41 |
| 01/11 | 2,056 | 2,058 | 2,045 | 2,056 | 0% | 2,600 | 86億1875万 | +2.24% | 8.78 | 0.42 |
| 01/10 | 2,079 | 2,079 | 2,056 | 2,056 | -0.53% | 500 | 86億1875万 | +2.29% | 8.78 | 0.42 |
| 01/09 | 2,067 | 2,067 | 2,052 | 2,067 | +0.83% | 1,400 | 86億6486万 | +2.94% | 8.83 | 0.42 |
| 01/05 | 2,020 | 2,050 | 2,020 | 2,050 | +1.49% | 2,900 | 85億9360万 | +2.19% | 8.76 | 0.41 |
| 01/04 | 2,009 | 2,020 | 2,006 | 2,020 | +0.8% | 1,900 | 84億6784万 | +0.75% | 8.63 | 0.41 |
| 2023 |
| 12/29 | 2,000 | 2,004 | 1,998 | 2,004 | +0.3% | 800 | 84億76万 | 0% | 8.56 | 0.41 |
| 12/28 | 2,001 | 2,009 | 1,998 | 1,998 | -0.15% | 1,300 | 83億7561万 | -0.25% | 8.53 | 0.4 |
| 12/27 | 1,995 | 2,014 | 1,995 | 2,001 | +0.05% | 1,000 | 83億8819万 | -0.05% | 8.55 | 0.4 |
| 12/26 | 2,005 | 2,005 | 2,000 | 2,000 | +0.6% | 500 | 83億8400万 | -0.05% | 8.54 | 0.4 |
| 12/25 | 2,009 | 2,019 | 1,985 | 1,988 | -0.85% | 5,100 | 83億3369万 | -0.55% | 8.49 | 0.4 |
| 12/22 | 1,996 | 2,005 | 1,996 | 2,005 | +0.05% | 800 | 84億496万 | +0.35% | 8.56 | 0.41 |
| 12/21 | 1,990 | 2,004 | 1,990 | 2,004 | +0.2% | 1,100 | 84億76万 | +0.3% | 8.56 | 0.41 |
| 12/20 | 1,996 | 2,000 | 1,994 | 2,000 | +1.01% | 1,300 | 83億8400万 | +0.1% | 8.54 | 0.4 |
| 12/19 | 1,998 | 2,001 | 1,980 | 1,980 | +0.1% | 2,500 | 83億16万 | -0.85% | 8.46 | 0.4 |
| 12/18 | 1,991 | 1,991 | 1,970 | 1,978 | -0.1% | 1,400 | 82億9177万 | -0.9% | 8.45 | 0.4 |
| 12/15 | 1,997 | 1,997 | 1,980 | 1,980 | -0.5% | 1,000 | 83億16万 | -0.75% | 8.46 | 0.4 |
| 12/14 | 2,000 | 2,000 | 1,984 | 1,990 | -1.09% | 1,500 | 83億4208万 | -0.15% | 8.5 | 0.4 |
| 12/13 | 2,012 | 2,012 | 2,012 | 2,012 | +0.2% | 200 | 84億3430万 | +1.05% | 8.59 | 0.41 |
| 12/12 | 2,004 | 2,008 | 2,000 | 2,008 | -0.35% | 1,200 | 84億1753万 | +1.11% | 8.58 | 0.41 |
| 12/08 | 2,015 | 2,015 | 2,015 | 2,015 | +0.35% | 600 | 84億4688万 | +1.66% | 8.61 | 0.41 |
| 12/07 | 2,005 | 2,021 | 2,005 | 2,008 | -0.1% | 900 | 84億1753万 | +1.52% | 8.58 | 0.41 |
| 12/05 | 2,016 | 2,016 | 2,006 | 2,010 | -0.1% | 500 | 84億2592万 | +1.77% | 8.58 | 0.41 |
| 12/04 | 2,018 | 2,018 | 2,004 | 2,012 | -0.4% | 1,400 | 84億3430万 | +2.03% | 8.59 | 0.41 |
| 12/01 | 2,036 | 2,036 | 2,016 | 2,020 | 0% | 1,800 | 84億6784万 | +2.69% | 8.63 | 0.41 |
| 11/30 | 2,015 | 2,020 | 2,014 | 2,020 | +0.25% | 11,400 | 84億6784万 | +2.96% | 8.63 | 0.41 |
| 11/29 | 2,013 | 2,015 | 2,013 | 2,015 | +0.15% | 400 | 84億4688万 | +3.07% | 8.61 | 0.41 |
| 11/28 | 2,022 | 2,022 | 2,001 | 2,012 | -0.64% | 900 | 84億3430万 | +3.29% | 8.59 | 0.41 |
| 11/27 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 400 | 84億8880万 | +4.33% | 8.65 | 0.41 |
| 11/24 | 2,030 | 2,035 | 2,014 | 2,025 | +1.76% | 4,600 | 84億8880万 | +4.71% | 8.65 | 0.41 |
| 11/22 | 1,986 | 2,000 | 1,986 | 1,990 | +0.25% | 800 | 83億4208万 | +3.32% | 8.5 | 0.4 |
| 11/21 | 1,990 | 1,990 | 1,985 | 1,985 | +0.76% | 900 | 83億2112万 | +3.39% | 8.48 | 0.4 |
| 11/20 | 1,968 | 1,971 | 1,965 | 1,970 | +0.1% | 1,200 | 82億5824万 | +2.87% | 8.41 | 0.4 |
| 11/17 | 1,954 | 1,968 | 1,953 | 1,968 | +0.1% | 700 | 82億4985万 | +3.09% | 8.41 | 0.4 |
| 11/16 | 1,961 | 1,966 | 1,960 | 1,966 | +0.25% | 2,200 | 82億4147万 | +3.26% | 8.4 | 0.4 |
| 11/15 | 1,980 | 1,981 | 1,961 | 1,961 | -1.36% | 900 | 82億2051万 | +3.21% | 8.38 | 0.4 |
| 11/14 | 2,004 | 2,004 | 1,980 | 1,988 | -0.6% | 1,000 | 83億3369万 | +4.91% | 8.49 | 0.4 |
| 11/13 | 1,998 | 2,025 | 1,989 | 2,000 | +0.55% | 4,000 | 83億8400万 | +5.82% | 8.54 | 0.4 |
| 11/10 | 1,997 | 1,997 | 1,980 | 1,989 | +1.43% | 2,700 | 83億3788万 | +5.63% | 8.49 | 0.4 |
| 11/09 | 1,944 | 1,961 | 1,937 | 1,961 | +1.29% | 2,300 | 82億2051万 | +4.42% | 8.38 | 0.4 |
| 11/08 | 1,936 | 1,941 | 1,936 | 1,936 | 0% | 500 | 81億1571万 | +3.25% | 8.27 | 0.39 |
| 11/07 | 1,934 | 1,936 | 1,934 | 1,936 | +0.1% | 1,600 | 81億1571万 | +3.42% | 8.27 | 0.39 |
| 11/06 | 1,925 | 1,942 | 1,925 | 1,934 | +1.79% | 1,200 | 81億732万 | +3.48% | 8.26 | 0.39 |
| 11/02 | 1,907 | 1,911 | 1,900 | 1,900 | -0.37% | 1,500 | 79億6480万 | +1.66% | 8.11 | 0.38 |
| 11/01 | 1,922 | 1,922 | 1,905 | 1,907 | -0.78% | 3,400 | 79億9414万 | +1.98% | 8.14 | 0.39 |
| 10/31 | 1,905 | 1,923 | 1,905 | 1,922 | +0.16% | 600 | 80億5702万 | +2.73% | 8.21 | 0.39 |
| 10/30 | 1,922 | 1,922 | 1,919 | 1,919 | -0.57% | 700 | 80億4444万 | +2.57% | 8.2 | 0.39 |
| 10/27 | 1,942 | 1,942 | 1,907 | 1,930 | +1.47% | 2,200 | 80億9056万 | +3.1% | 8.24 | 0.39 |
| 10/26 | 1,887 | 1,902 | 1,887 | 1,902 | +0.79% | 2,800 | 79億7318万 | +1.71% | 8.12 | 0.38 |
| 10/25 | 1,961 | 1,961 | 1,884 | 1,887 | +2.5% | 18,500 | 79億1030万 | +0.96% | 8.06 | 0.38 |
| 10/24 | 1,850 | 1,850 | 1,841 | 1,841 | -0.7% | 3,600 | 77億1747万 | -1.45% | 7.86 | 0.37 |
| 10/23 | 1,841 | 1,854 | 1,841 | 1,854 | +0.87% | 200 | 77億7196万 | -0.75% | 7.92 | 0.37 |
| 10/20 | 1,838 | 1,838 | 1,838 | 1,838 | 0% | 26,400 | 77億489万 | -1.61% | 7.85 | 0.37 |
| 10/19 | 1,836 | 1,841 | 1,836 | 1,838 | +0.16% | 400 | 77億489万 | -1.55% | 7.85 | 0.37 |
| 10/18 | 1,840 | 1,846 | 1,835 | 1,835 | -0.27% | 1,700 | 76億9232万 | -1.71% | 7.84 | 0.37 |
| 10/16 | 1,835 | 1,872 | 1,834 | 1,840 | -0.16% | 1,700 | 77億1328万 | -1.45% | 7.86 | 0.37 |
| 10/13 | 1,852 | 1,857 | 1,843 | 1,843 | +0.11% | 600 | 77億2585万 | -1.29% | 7.87 | 0.37 |
| 10/12 | 1,841 | 1,841 | 1,841 | 1,841 | 0% | 300 | 77億1747万 | -1.39% | 7.86 | 0.37 |
| 10/11 | 1,841 | 1,844 | 1,835 | 1,841 | -1.18% | 4,700 | 77億1747万 | -1.39% | 7.86 | 0.37 |
| 10/10 | 1,839 | 1,863 | 1,839 | 1,863 | +1.2% | 2,600 | 78億969万 | -0.21% | 7.96 | 0.38 |
| 10/06 | 1,866 | 1,866 | 1,834 | 1,841 | +0.05% | 10,700 | 77億1747万 | -1.29% | 7.86 | 0.37 |
| 10/05 | 1,841 | 1,849 | 1,840 | 1,840 | -0.22% | 2,500 | 77億1328万 | -1.29% | 7.86 | 0.37 |
| 10/04 | 1,848 | 1,850 | 1,844 | 1,844 | -1.13% | 13,700 | 77億3004万 | -0.97% | 7.88 | 0.37 |
| 10/03 | 1,900 | 1,900 | 1,865 | 1,865 | -0.16% | 14,600 | 78億1808万 | +0.27% | 7.97 | 0.38 |
| 10/02 | 1,861 | 1,868 | 1,861 | 1,868 | +0.38% | 4,600 | 78億3065万 | +0.54% | 7.98 | 0.38 |
| 09/29 | 1,874 | 1,875 | 1,851 | 1,861 | -0.69% | 3,700 | 78億131万 | +0.32% | 7.95 | 0.38 |
| 09/28 | 1,865 | 1,881 | 1,864 | 1,874 | -2.65% | 2,400 | 78億5580万 | +1.13% | 8 | 0.38 |
| 09/27 | 1,925 | 1,925 | 1,911 | 1,925 | 0% | 1,800 | 80億6960万 | +4.05% | 8.22 | 0.39 |
| 09/26 | 1,948 | 1,950 | 1,924 | 1,925 | -1.18% | 4,200 | 80億6960万 | +4.34% | 8.22 | 0.39 |
| 09/25 | 1,938 | 1,950 | 1,911 | 1,948 | +2.26% | 3,400 | 81億6601万 | +5.87% | 8.32 | 0.4 |
| 09/22 | 1,930 | 1,935 | 1,903 | 1,905 | -2.06% | 5,800 | 79億8576万 | +3.87% | 8.14 | 0.39 |
| 09/21 | 1,890 | 1,945 | 1,890 | 1,945 | +3.46% | 4,500 | 81億5344万 | +6.28% | 8.31 | 0.4 |
| 09/20 | 1,892 | 1,892 | 1,879 | 1,880 | 0% | 500 | 78億8096万 | +3.01% | 8.03 | 0.38 |
| 09/19 | 1,886 | 1,889 | 1,870 | 1,880 | +1.35% | 3,600 | 78億8096万 | +3.13% | 8.03 | 0.38 |
| 09/15 | 1,855 | 1,875 | 1,855 | 1,855 | -0.11% | 2,400 | 77億7616万 | +1.87% | 7.92 | 0.38 |
| 09/14 | 1,839 | 1,857 | 1,839 | 1,857 | +1.09% | 1,200 | 77億8454万 | +2.09% | 7.93 | 0.38 |
| 09/13 | 1,836 | 1,841 | 1,835 | 1,837 | +0.05% | 1,600 | 77億70万 | +1.05% | 7.85 | 0.37 |
| 09/12 | 1,836 | 1,839 | 1,832 | 1,836 | 0% | 1,900 | 76億9651万 | +1.05% | 7.84 | 0.37 |
| 09/11 | 1,833 | 1,840 | 1,832 | 1,836 | +0.22% | 2,000 | 76億9651万 | +1.05% | 7.84 | 0.37 |
| 09/08 | 1,866 | 1,868 | 1,821 | 1,832 | -0.05% | 10,600 | 76億7974万 | +0.88% | 7.82 | 0.37 |
| 09/07 | 1,836 | 1,850 | 1,830 | 1,833 | -1.13% | 14,600 | 76億8393万 | +0.99% | 7.83 | 0.37 |
| 09/06 | 1,838 | 1,858 | 1,833 | 1,854 | +0.93% | 2,700 | 77億7196万 | +2.15% | 7.92 | 0.38 |
