PER
2023/10/16~2024/03/13
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 |
03/13 | 2,880 | 2,888 | 2,805 | 2,816 | -1.78% | 627,800 | 2828億5718万 | +3.07% | 8.81 | 0.86 |
03/12 | 2,800 | 2,875 | 2,750 | 2,867 | -0.35% | 900,100 | 2879億7994万 | +5.95% | 8.97 | 0.87 |
03/11 | 2,861 | 2,904 | 2,844 | 2,877 | -1.17% | 1,032,300 | 2889億8441万 | +7.51% | 9 | 0.87 |
03/08 | 2,961 | 2,963 | 2,901 | 2,911 | -1.52% | 937,000 | 2923億9959万 | +10.02% | 9.11 | 0.88 |
03/07 | 2,984 | 3,032 | 2,941 | 2,956 | -0.94% | 1,211,400 | 2969億1968万 | +13.04% | 9.25 | 0.9 |
03/06 | 2,881 | 2,988 | 2,869 | 2,984 | +5.29% | 1,467,200 | 2997億3218万 | +15.52% | 9.33 | 0.91 |
03/05 | 2,797 | 2,851 | 2,771 | 2,834 | +1.76% | 856,500 | 2846億6521万 | +11.22% | 8.87 | 0.86 |
03/04 | 2,801 | 2,814 | 2,771 | 2,785 | -0.89% | 724,800 | 2797億4334万 | +10.6% | 8.71 | 0.85 |
03/01 | 2,810 | 2,844 | 2,796 | 2,810 | -0.18% | 841,700 | 2822億5450万 | +12.85% | 8.79 | 0.85 |
02/29 | 2,807 | 2,836 | 2,793 | 2,815 | -1.12% | 720,700 | 2827億5673万 | +14.38% | 8.81 | 0.86 |
02/28 | 2,853 | 2,900 | 2,830 | 2,847 | -0.21% | 853,300 | 2859億7102万 | +17.06% | 8.91 | 0.87 |
02/27 | 2,808 | 2,875 | 2,803 | 2,853 | +1.35% | 1,025,000 | 2865億7369万 | +18.78% | 8.92 | 0.87 |
02/26 | 2,825 | 2,885 | 2,802 | 2,815 | +2.59% | 1,702,700 | 2827億5673万 | +18.78% | 8.81 | 0.86 |
02/22 | 2,740 | 2,755 | 2,713 | 2,744 | +0.96% | 820,100 | 2756億2503万 | +17.26% | 8.58 | 0.83 |
02/21 | 2,701 | 2,722 | 2,659 | 2,718 | +0.18% | 778,200 | 2730億1342万 | +17.56% | 8.5 | 0.83 |
02/20 | 2,700 | 2,731 | 2,697 | 2,713 | -0.37% | 773,800 | 2725億1119万 | +18.68% | 8.49 | 0.82 |
02/19 | 2,631 | 2,725 | 2,615 | 2,723 | +4.73% | 1,429,400 | 2735億1566万 | +20.43% | 8.52 | 0.83 |
02/16 | 2,570 | 2,620 | 2,563 | 2,600 | +1.52% | 1,168,200 | 2611億6074万 | +16.33% | 8.13 | 0.79 |
02/15 | 2,595 | 2,612 | 2,544 | 2,561 | +0.23% | 1,148,500 | 2572億4333万 | +15.67% | 8.01 | 0.78 |
02/14 | 2,584 | 2,608 | 2,538 | 2,555 | -2.41% | 1,513,300 | 2566億4065万 | +16.45% | 7.99 | 0.78 |
02/13 | 2,650 | 2,667 | 2,603 | 2,618 | -0.65% | 1,612,200 | 2629億6878万 | +20.48% | 8.19 | 0.8 |
02/09 | 2,580 | 2,655 | 2,564 | 2,635 | +2.49% | 2,222,100 | 2646億7637万 | +22.62% | 8.24 | 0.8 |
02/08 | 2,560 | 2,598 | 2,502 | 2,571 | -0.19% | 3,354,300 | 2582億4780万 | +21.05% | 8.04 | 0.78 |
02/07 | 2,426 | 2,577 | 2,360 | 2,576 | +21.17% | 10,601,900 | 2587億5003万 | +22.67% | 8.06 | 0.78 |
02/06 | 2,145 | 2,145 | 2,116 | 2,126 | -1.48% | 1,254,200 | 2135億4913万 | +2.36% | 6.65 | 0.65 |
02/05 | 2,150 | 2,167 | 2,142 | 2,158 | +1.55% | 1,198,700 | 2167億6342万 | +4.2% | 6.75 | 0.66 |
02/02 | 2,124 | 2,153 | 2,109 | 2,125 | +0.24% | 1,061,600 | 2134億4868万 | +3.01% | 6.65 | 0.65 |
02/01 | 2,135 | 2,144 | 2,112 | 2,120 | -1.12% | 694,300 | 2129億4645万 | +3.11% | 6.63 | 0.64 |
01/31 | 2,144 | 2,145 | 2,113 | 2,144 | +0.33% | 1,068,000 | 2153億5717万 | +4.59% | 6.71 | 0.65 |
01/30 | 2,124 | 2,143 | 2,118 | 2,137 | +1.47% | 1,392,800 | 2146億5404万 | +4.55% | 6.69 | 0.65 |
01/29 | 2,110 | 2,115 | 2,096 | 2,106 | +0.77% | 560,200 | 2115億4020万 | +3.39% | 6.59 | 0.64 |
01/26 | 2,085 | 2,100 | 2,076 | 2,090 | -0.19% | 668,900 | 2099億3306万 | +2.9% | 6.54 | 0.64 |
01/25 | 2,082 | 2,105 | 2,074 | 2,094 | +0.77% | 862,400 | 2103億3484万 | +3.41% | 6.55 | 0.64 |
01/24 | 2,096 | 2,097 | 2,076 | 2,078 | -1% | 735,300 | 2087億2770万 | +2.92% | 6.5 | 0.63 |
01/23 | 2,111 | 2,127 | 2,092 | 2,099 | +0.24% | 1,106,200 | 2108億3708万 | +4.27% | 6.57 | 0.64 |
01/22 | 2,065 | 2,098 | 2,064 | 2,094 | +1.55% | 868,200 | 2103億3484万 | +4.28% | 6.55 | 0.64 |
01/19 | 2,070 | 2,080 | 2,054 | 2,062 | +0.39% | 602,100 | 2071億2056万 | +2.84% | 6.45 | 0.63 |
01/18 | 2,040 | 2,068 | 2,037 | 2,054 | +0.59% | 622,300 | 2063億1699万 | +2.5% | 6.43 | 0.62 |
01/17 | 2,077 | 2,098 | 2,042 | 2,042 | -1.35% | 842,700 | 2051億1163万 | +1.95% | 6.39 | 0.62 |
01/16 | 2,100 | 2,105 | 2,070 | 2,070 | -0.72% | 931,900 | 2079億2413万 | +3.24% | 6.48 | 0.63 |
01/15 | 2,080 | 2,103 | 2,072 | 2,085 | +0.48% | 869,200 | 2094億3083万 | +3.78% | 6.52 | 0.63 |
01/12 | 2,100 | 2,108 | 2,060 | 2,075 | -0.24% | 1,290,500 | 2084億2636万 | +3.13% | 6.49 | 0.63 |
01/11 | 2,086 | 2,099 | 2,077 | 2,080 | +0.68% | 1,017,100 | 2089億2859万 | +3.23% | 6.51 | 0.63 |
01/10 | 2,061 | 2,092 | 2,056 | 2,066 | +1.67% | 1,703,800 | 2075億2234万 | +2.38% | 6.46 | 0.63 |
01/09 | 2,028 | 2,037 | 2,016 | 2,032 | +1.6% | 1,103,600 | 2041億717万 | +0.44% | 6.36 | 0.62 |
01/05 | 2,015 | 2,020 | 1,995 | 2,000 | -0.65% | 1,044,300 | 2008億9288万 | -1.33% | 6.26 | 0.61 |
01/04 | 1,996 | 2,016 | 1,968 | 2,013 | +1.41% | 1,134,600 | 2021億9868万 | -1.08% | 6.3 | 0.61 |
2023 |
12/29 | 1,980 | 2,003 | 1,978 | 1,985 | -0.75% | 955,100 | 1951億5833万 | -2.89% | 6.08 | 0.67 |
12/28 | 1,965 | 2,000 | 1,958 | 2,000 | +1.83% | 738,800 | 1966億3308万 | -2.68% | 6.12 | 0.67 |
12/27 | 1,957 | 1,967 | 1,954 | 1,964 | +0.72% | 717,100 | 1930億9368万 | -4.84% | 6.01 | 0.66 |
12/26 | 1,966 | 1,974 | 1,944 | 1,950 | -0.81% | 714,100 | 1917億1725万 | -6.02% | 5.97 | 0.66 |
12/25 | 1,982 | 1,993 | 1,963 | 1,966 | -0.51% | 689,500 | 1932億9032万 | -6.2% | 6.02 | 0.66 |
12/22 | 1,991 | 1,997 | 1,971 | 1,976 | +0.1% | 691,700 | 1942億7348万 | -6.75% | 6.05 | 0.67 |
12/21 | 1,971 | 1,984 | 1,962 | 1,974 | -0.25% | 854,800 | 1940億7685万 | -7.84% | 6.04 | 0.67 |
12/20 | 1,988 | 2,006 | 1,976 | 1,979 | +1.02% | 1,077,000 | 1945億6843万 | -8.59% | 6.06 | 0.67 |
12/19 | 1,935 | 1,959 | 1,922 | 1,959 | +1.35% | 832,300 | 1926億210万 | -10.38% | 6 | 0.66 |
12/18 | 1,925 | 1,943 | 1,908 | 1,933 | -0.41% | 851,200 | 1900億4587万 | -12.42% | 5.92 | 0.65 |
12/15 | 1,941 | 1,958 | 1,922 | 1,941 | +0.94% | 1,219,000 | 1908億3240万 | -13.04% | 5.94 | 0.65 |
12/14 | 1,985 | 1,990 | 1,918 | 1,923 | -3.27% | 1,824,700 | 1890億6271万 | -14.76% | 5.89 | 0.65 |
12/13 | 2,004 | 2,012 | 1,974 | 1,988 | -1.34% | 2,098,900 | 1954億5328万 | -12.85% | 6.09 | 0.67 |
12/12 | 2,065 | 2,066 | 1,998 | 2,015 | -0.49% | 2,332,500 | 1981億783万 | -12.43% | 6.17 | 0.68 |
12/11 | 2,059 | 2,059 | 2,009 | 2,025 | -0.39% | 2,365,000 | 1990億9099万 | -12.79% | 6.2 | 0.68 |
12/08 | 2,071 | 2,075 | 2,021 | 2,033 | -2.31% | 2,186,300 | 1998億7752万 | -13.08% | 6.22 | 0.69 |
12/07 | 2,183 | 2,186 | 2,081 | 2,081 | -4.45% | 3,665,000 | 2045億9672万 | -11.63% | 6.37 | 0.7 |
12/06 | 2,131 | 2,185 | 2,131 | 2,178 | +0.55% | 7,872,300 | 2086億9343万 | -8.02% | 6.5 | 0.72 |
12/05 | 2,165 | 2,175 | 2,121 | 2,166 | +0.46% | 2,698,200 | 1745億7839万 | -8.84% | 5.44 | 0.6 |
12/04 | 2,175 | 2,198 | 2,153 | 2,156 | 0% | 1,769,400 | 1737億7239万 | -9.64% | 5.41 | 0.6 |
12/01 | 2,158 | 2,170 | 2,140 | 2,156 | -0.83% | 1,858,700 | 1737億7239万 | -9.98% | 5.41 | 0.6 |
11/30 | 2,125 | 2,200 | 2,115 | 2,174 | +1.73% | 6,973,500 | 1752億2318万 | -9.64% | 5.46 | 0.6 |
11/29 | 2,190 | 2,194 | 2,137 | 2,137 | -3.3% | 5,377,300 | 1722億4100万 | -11.55% | 5.36 | 0.59 |
11/28 | 2,227 | 2,240 | 2,201 | 2,210 | -0.58% | 2,178,100 | 1781億2476万 | -8.98% | 5.55 | 0.61 |
11/27 | 2,290 | 2,300 | 2,223 | 2,223 | -2.2% | 1,709,800 | 1791億7255万 | -8.78% | 5.58 | 0.61 |
11/24 | 2,248 | 2,303 | 2,242 | 2,273 | +1.97% | 2,223,900 | 1832億253万 | -7.07% | 5.7 | 0.63 |
11/22 | 2,235 | 2,266 | 2,228 | 2,229 | +0.36% | 2,275,700 | 1796億5615万 | -9.24% | 5.59 | 0.62 |
11/21 | 2,210 | 2,239 | 2,192 | 2,221 | -10.8% | 4,304,000 | 1790億1136万 | -10.01% | 5.57 | 0.61 |
11/20 | 2,541 | 2,554 | 2,482 | 2,490 | -1.97% | 252,700 | 2006億9261万 | +0.44% | 6.25 | 0.69 |
11/17 | 2,538 | 2,545 | 2,517 | 2,540 | +0.16% | 457,200 | 2047億2258万 | +2.34% | 6.37 | 0.7 |
11/16 | 2,544 | 2,562 | 2,519 | 2,536 | -0.51% | 279,600 | 2044億18万 | +2.13% | 6.36 | 0.7 |
11/15 | 2,535 | 2,559 | 2,527 | 2,549 | +1.51% | 321,900 | 2054億4797万 | +2.66% | 6.4 | 0.7 |
11/14 | 2,503 | 2,524 | 2,496 | 2,511 | +0.48% | 288,600 | 2023億8519万 | +1.05% | 6.3 | 0.69 |
11/13 | 2,556 | 2,570 | 2,493 | 2,499 | -1.46% | 419,500 | 2014億1800万 | +0.56% | 6.27 | 0.69 |
11/10 | 2,537 | 2,546 | 2,498 | 2,536 | -0.67% | 512,900 | 2044億18万 | +2.01% | 6.36 | 0.7 |
11/09 | 2,538 | 2,578 | 2,527 | 2,553 | +0.2% | 569,200 | 2057億7037万 | +2.78% | 6.41 | 0.71 |
11/08 | 2,690 | 2,719 | 2,536 | 2,548 | +2.04% | 1,302,100 | 2053億6737万 | +2.54% | 6.39 | 0.7 |
11/07 | 2,537 | 2,538 | 2,487 | 2,497 | -1.54% | 439,500 | 2012億5680万 | +0.28% | 6.27 | 0.69 |
11/06 | 2,500 | 2,546 | 2,483 | 2,536 | +4.06% | 435,900 | 2044億18万 | +1.56% | 6.36 | 0.7 |
11/02 | 2,464 | 2,475 | 2,434 | 2,437 | -0.12% | 324,800 | 1964億2084万 | -2.6% | 6.12 | 0.67 |
11/01 | 2,457 | 2,460 | 2,427 | 2,440 | +1.37% | 477,400 | 1966億6263万 | -2.9% | 6.12 | 0.67 |
10/31 | 2,352 | 2,411 | 2,344 | 2,407 | +1.52% | 1,365,900 | 1940億285万 | -4.71% | 6.04 | 0.67 |
10/30 | 2,403 | 2,403 | 2,341 | 2,371 | -2.47% | 471,700 | 1911億127万 | -6.62% | 5.95 | 0.66 |
10/27 | 2,394 | 2,437 | 2,392 | 2,431 | +2.36% | 456,000 | 1959億3724万 | -4.7% | 6.1 | 0.67 |
10/26 | 2,391 | 2,406 | 2,362 | 2,375 | -1.7% | 445,500 | 1914億2367万 | -7.34% | 5.96 | 0.66 |
10/25 | 2,437 | 2,451 | 2,411 | 2,416 | -0.7% | 528,500 | 1947億2825万 | -6.17% | 6.06 | 0.67 |
10/24 | 2,420 | 2,443 | 2,385 | 2,433 | +0.16% | 375,500 | 1960億9844万 | -5.95% | 6.11 | 0.67 |
10/23 | 2,438 | 2,455 | 2,422 | 2,429 | -0.45% | 312,000 | 1957億7604万 | -6.54% | 6.09 | 0.67 |
10/20 | 2,440 | 2,461 | 2,421 | 2,440 | -0.81% | 491,100 | 1966億6263万 | -6.51% | 6.12 | 0.67 |
10/19 | 2,457 | 2,491 | 2,450 | 2,460 | -1.8% | 264,900 | 1982億7462万 | -6.07% | 6.17 | 0.68 |
10/18 | 2,544 | 2,549 | 2,485 | 2,505 | -0.95% | 307,000 | 2019億160万 | -4.72% | 6.29 | 0.69 |
10/17 | 2,531 | 2,561 | 2,502 | 2,529 | +0.64% | 255,700 | 2038億3598万 | -4.06% | 6.35 | 0.7 |
10/16 | 2,521 | 2,540 | 2,504 | 2,513 | -1.37% | 199,300 | 2025億4639万 | -4.88% | 6.31 | 0.69 |