PER
2023/08/18～2024/01/16
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 |
| 01/16 | 1,118 | 1,118 | 1,088 | 1,089 | -2.68% | 25,900 | 371億7479万 | +4.51% | 17.55 | 0.75 |
| 01/15 | 1,110 | 1,125 | 1,110 | 1,119 | +0.99% | 21,900 | 381億9889万 | +7.6% | 18.03 | 0.77 |
| 01/12 | 1,115 | 1,122 | 1,100 | 1,108 | -0.18% | 32,800 | 378億2339万 | +6.95% | 17.86 | 0.77 |
| 01/11 | 1,110 | 1,119 | 1,105 | 1,110 | +0.73% | 38,600 | 378億9166万 | +7.35% | 17.89 | 0.77 |
| 01/10 | 1,105 | 1,110 | 1,091 | 1,102 | -0.18% | 43,800 | 376億1857万 | +6.78% | 17.76 | 0.76 |
| 01/09 | 1,094 | 1,107 | 1,090 | 1,104 | +2.7% | 70,500 | 376億8684万 | +7.18% | 17.79 | 0.76 |
| 01/05 | 1,067 | 1,080 | 1,060 | 1,075 | +1.22% | 74,200 | 366億9688万 | +4.67% | 17.32 | 0.74 |
| 01/04 | 1,045 | 1,067 | 1,037 | 1,062 | +2.71% | 64,200 | 362億5310万 | +3.61% | 17.11 | 0.73 |
| 2023 |
| 12/29 | 1,045 | 1,050 | 1,027 | 1,034 | -1.05% | 22,800 | 352億9728万 | +0.98% | 16.66 | 0.69 |
| 12/28 | 1,045 | 1,052 | 1,037 | 1,045 | +0.19% | 33,100 | 356億7278万 | +2.05% | 16.84 | 0.69 |
| 12/27 | 1,036 | 1,044 | 1,030 | 1,043 | +1.36% | 54,100 | 356億451万 | +1.86% | 16.81 | 0.69 |
| 12/26 | 1,009 | 1,031 | 1,008 | 1,029 | +2.18% | 45,800 | 351億2659万 | +0.59% | 16.58 | 0.68 |
| 12/25 | 1,032 | 1,034 | 999 | 1,007 | -1.37% | 110,700 | 343億7559万 | -1.56% | 16.23 | 0.67 |
| 12/22 | 1,027 | 1,032 | 1,002 | 1,021 | -0.58% | 135,500 | 348億5350万 | -0.2% | 16.45 | 0.68 |
| 12/21 | 1,008 | 1,031 | 1,006 | 1,027 | +1.68% | 90,100 | 350億5832万 | +0.39% | 16.55 | 0.68 |
| 12/20 | 1,011 | 1,021 | 999 | 1,010 | +0.9% | 100,100 | 344億7800万 | -1.37% | 16.28 | 0.67 |
| 12/19 | 989 | 1,002 | 984 | 1,001 | +1.42% | 33,300 | 341億7077万 | -2.34% | 16.13 | 0.66 |
| 12/18 | 993 | 993 | 977 | 987 | -1.2% | 33,600 | 336億9285万 | -3.89% | 15.91 | 0.66 |
| 12/15 | 1,000 | 1,008 | 992 | 999 | 0% | 96,600 | 341億249万 | -3.01% | 16.1 | 0.66 |
| 12/14 | 1,014 | 1,015 | 999 | 999 | -1.28% | 39,400 | 341億249万 | -3.38% | 16.1 | 0.66 |
| 12/13 | 1,011 | 1,012 | 1,002 | 1,012 | +0.2% | 26,500 | 345億4627万 | -2.5% | 16.31 | 0.67 |
| 12/12 | 1,013 | 1,022 | 1,004 | 1,010 | -0.49% | 45,500 | 344億7800万 | -3.07% | 16.28 | 0.67 |
| 12/11 | 1,021 | 1,021 | 1,007 | 1,015 | +1% | 37,400 | 346億4868万 | -3.15% | 16.36 | 0.67 |
| 12/08 | 1,020 | 1,020 | 1,003 | 1,005 | -1.95% | 123,200 | 343億731万 | -4.29% | 16.2 | 0.67 |
| 12/07 | 1,035 | 1,035 | 1,025 | 1,025 | -1.73% | 32,400 | 349億9005万 | -2.57% | 16.52 | 0.68 |
| 12/06 | 1,031 | 1,043 | 1,031 | 1,043 | +1.07% | 38,100 | 356億451万 | -0.86% | 16.81 | 0.69 |
| 12/05 | 1,048 | 1,054 | 1,031 | 1,032 | -2.64% | 43,600 | 352億2900万 | -1.81% | 16.63 | 0.69 |
| 12/04 | 1,051 | 1,060 | 1,042 | 1,060 | -0.38% | 35,800 | 361億8483万 | +0.76% | 17.08 | 0.7 |
| 12/01 | 1,056 | 1,067 | 1,051 | 1,064 | +1.33% | 42,800 | 363億2137万 | +1.24% | 17.15 | 0.71 |
| 11/30 | 1,032 | 1,055 | 1,029 | 1,050 | +2.04% | 39,700 | 358億4346万 | 0% | 16.92 | 0.7 |
| 11/29 | 1,027 | 1,031 | 1,021 | 1,029 | +0.19% | 24,100 | 351億2659万 | -2.09% | 16.58 | 0.68 |
| 11/28 | 1,027 | 1,032 | 1,024 | 1,027 | +0.1% | 25,500 | 350億5832万 | -2.28% | 16.55 | 0.68 |
| 11/27 | 1,040 | 1,040 | 1,023 | 1,026 | -1.25% | 33,000 | 350億2418万 | -2.47% | 16.53 | 0.68 |
| 11/24 | 1,038 | 1,041 | 1,031 | 1,039 | +0.19% | 54,400 | 354億6796万 | -1.33% | 16.74 | 0.69 |
| 11/22 | 1,025 | 1,037 | 1,023 | 1,037 | +0.68% | 31,400 | 353億9969万 | -1.61% | 16.71 | 0.69 |
| 11/21 | 1,021 | 1,032 | 1,018 | 1,030 | +1.78% | 43,200 | 351億6073万 | -2.46% | 16.6 | 0.68 |
| 11/20 | 1,034 | 1,038 | 1,012 | 1,012 | -1.46% | 65,400 | 345億4627万 | -4.35% | 16.31 | 0.67 |
| 11/17 | 1,017 | 1,029 | 1,013 | 1,027 | +0.79% | 37,800 | 350億5832万 | -3.2% | 16.55 | 0.68 |
| 11/16 | 1,040 | 1,042 | 1,019 | 1,019 | -2.02% | 26,600 | 347億8523万 | -4.32% | 16.42 | 0.68 |
| 11/15 | 1,051 | 1,051 | 1,040 | 1,040 | -0.76% | 38,900 | 355億210万 | -2.62% | 16.76 | 0.69 |
| 11/14 | 1,048 | 1,062 | 1,044 | 1,048 | +0.48% | 24,600 | 357億7519万 | -2.06% | 16.89 | 0.7 |
| 11/13 | 1,067 | 1,069 | 1,043 | 1,043 | -2.25% | 53,700 | 356億451万 | -2.71% | 16.81 | 0.69 |
| 11/10 | 1,075 | 1,085 | 1,054 | 1,067 | -3% | 57,000 | 364億2378万 | -0.56% | 17.19 | 0.71 |
| 11/09 | 1,090 | 1,101 | 1,082 | 1,100 | +1.57% | 42,700 | 375億5029万 | +2.42% | 17.73 | 0.73 |
| 11/08 | 1,120 | 1,120 | 1,072 | 1,083 | -3.3% | 158,200 | 369億6997万 | +0.74% | 17.45 | 0.72 |
| 11/07 | 1,159 | 1,159 | 1,116 | 1,120 | -3.53% | 101,400 | 382億3303万 | +3.9% | 18.05 | 0.74 |
| 11/06 | 1,114 | 1,173 | 1,114 | 1,161 | +10.15% | 201,600 | 396億3263万 | +7.6% | 18.71 | 0.77 |
| 11/02 | 1,058 | 1,059 | 1,042 | 1,054 | -0.19% | 63,200 | 359億8001万 | -2.41% | 16.99 | 0.7 |
| 11/01 | 1,041 | 1,056 | 1,030 | 1,056 | +2.33% | 64,800 | 360億4828万 | -2.76% | 17.02 | 0.7 |
| 10/31 | 1,026 | 1,032 | 1,019 | 1,032 | +0.68% | 36,100 | 352億2900万 | -5.32% | 16.63 | 0.69 |
| 10/30 | 1,041 | 1,043 | 1,018 | 1,025 | -2.38% | 37,200 | 349億9005万 | -6.48% | 16.52 | 0.68 |
| 10/27 | 1,032 | 1,050 | 1,032 | 1,050 | +1.55% | 21,000 | 358億4346万 | -4.81% | 16.92 | 0.7 |
| 10/26 | 1,057 | 1,057 | 1,032 | 1,034 | -1.43% | 15,100 | 352億9728万 | -6.68% | 16.66 | 0.69 |
| 10/25 | 1,061 | 1,061 | 1,046 | 1,049 | -0.57% | 28,000 | 358億933万 | -5.75% | 16.9 | 0.7 |
| 10/24 | 1,028 | 1,059 | 1,026 | 1,055 | +2.43% | 63,200 | 360億1414万 | -5.8% | 17 | 0.7 |
| 10/23 | 1,057 | 1,057 | 1,026 | 1,030 | -2.55% | 40,600 | 351億6073万 | -8.61% | 16.6 | 0.68 |
| 10/20 | 1,059 | 1,068 | 1,051 | 1,057 | +0.09% | 79,300 | 360億8242万 | -6.71% | 17.03 | 0.7 |
| 10/19 | 1,053 | 1,064 | 1,049 | 1,056 | -1.77% | 59,600 | 360億4828万 | -7.12% | 17.02 | 0.7 |
| 10/18 | 1,075 | 1,080 | 1,066 | 1,075 | 0% | 66,700 | 366億9688万 | -5.7% | 17.32 | 0.71 |
| 10/17 | 1,089 | 1,092 | 1,056 | 1,075 | -0.92% | 121,500 | 366億9688万 | -5.87% | 17.32 | 0.71 |
| 10/16 | 1,090 | 1,098 | 1,078 | 1,085 | -1% | 43,200 | 370億3824万 | -5.07% | 17.48 | 0.72 |
| 10/13 | 1,093 | 1,103 | 1,091 | 1,096 | -0.81% | 54,800 | 374億1375万 | -4.2% | 17.66 | 0.73 |
| 10/12 | 1,105 | 1,106 | 1,093 | 1,105 | +0.45% | 59,700 | 377億2098万 | -3.41% | 17.81 | 0.73 |
| 10/11 | 1,104 | 1,105 | 1,094 | 1,100 | 0% | 58,000 | 375億5029万 | -3.76% | 17.73 | 0.73 |
| 10/10 | 1,085 | 1,104 | 1,085 | 1,100 | +1.38% | 80,200 | 375億5029万 | -3.76% | 17.73 | 0.73 |
| 10/06 | 1,080 | 1,094 | 1,080 | 1,085 | 0% | 64,100 | 370億3824万 | -4.99% | 17.48 | 0.72 |
| 10/05 | 1,083 | 1,091 | 1,077 | 1,085 | -0.09% | 61,500 | 370億3824万 | -4.91% | 17.48 | 0.72 |
| 10/04 | 1,118 | 1,118 | 1,082 | 1,086 | -3.04% | 70,000 | 370億7238万 | -4.82% | 17.5 | 0.72 |
| 10/03 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 50,900 | 382億3303万 | -1.75% | 18.05 | 0.74 |
| 10/02 | 1,156 | 1,164 | 1,141 | 1,150 | -1.37% | 104,600 | 392億5713万 | +1.14% | 18.53 | 0.76 |
| 09/29 | 1,168 | 1,169 | 1,154 | 1,166 | 0% | 62,100 | 398億331万 | +3% | 18.78 | 0.79 |
| 09/28 | 1,169 | 1,187 | 1,163 | 1,166 | -3.08% | 57,400 | 398億331万 | +3.37% | 18.78 | 0.79 |
| 09/27 | 1,170 | 1,205 | 1,162 | 1,203 | +2.82% | 113,800 | 410億6637万 | +7.22% | 19.38 | 0.82 |
| 09/26 | 1,177 | 1,181 | 1,164 | 1,170 | -1.43% | 32,400 | 399億3986万 | +4.93% | 18.85 | 0.79 |
| 09/25 | 1,183 | 1,197 | 1,173 | 1,187 | -0.25% | 39,100 | 405億2018万 | +7.03% | 19.12 | 0.81 |
| 09/22 | 1,168 | 1,198 | 1,159 | 1,190 | +1.8% | 75,900 | 406億2259万 | +7.99% | 19.17 | 0.81 |
| 09/21 | 1,168 | 1,197 | 1,153 | 1,169 | -0.26% | 50,000 | 399億572万 | +6.76% | 18.83 | 0.79 |
| 09/20 | 1,229 | 1,229 | 1,171 | 1,172 | -3.93% | 68,500 | 400億813万 | +7.52% | 18.88 | 0.8 |
| 09/19 | 1,226 | 1,229 | 1,200 | 1,220 | +0.16% | 84,600 | 416億4669万 | +12.44% | 19.65 | 0.83 |
| 09/15 | 1,192 | 1,225 | 1,187 | 1,218 | +3.31% | 116,100 | 415億7842万 | +12.99% | 19.62 | 0.83 |
| 09/14 | 1,174 | 1,189 | 1,168 | 1,179 | +0.51% | 56,800 | 402億4709万 | +10.08% | 18.99 | 0.8 |
| 09/13 | 1,164 | 1,185 | 1,153 | 1,173 | +3.44% | 125,700 | 400億4227万 | +10.24% | 18.89 | 0.8 |
| 09/12 | 1,128 | 1,137 | 1,121 | 1,134 | +1.7% | 28,400 | 387億1094万 | +7.08% | 18.27 | 0.77 |
| 09/11 | 1,118 | 1,123 | 1,105 | 1,115 | +0.36% | 31,600 | 380億6234万 | +5.79% | 17.96 | 0.76 |
| 09/08 | 1,105 | 1,115 | 1,098 | 1,111 | +0.82% | 55,300 | 379億2580万 | +5.81% | 17.9 | 0.75 |
| 09/07 | 1,098 | 1,118 | 1,095 | 1,102 | +0.64% | 46,300 | 376億1857万 | +5.35% | 17.75 | 0.75 |
| 09/06 | 1,077 | 1,097 | 1,077 | 1,095 | +1.77% | 33,400 | 373億7961万 | +4.89% | 17.64 | 0.74 |
| 09/05 | 1,096 | 1,096 | 1,066 | 1,076 | -1.56% | 73,700 | 367億3101万 | +3.36% | 17.33 | 0.73 |
| 09/04 | 1,079 | 1,095 | 1,079 | 1,093 | +1.3% | 74,000 | 373億1134万 | +5.3% | 17.61 | 0.74 |
| 09/01 | 1,078 | 1,086 | 1,075 | 1,079 | +0.19% | 43,000 | 368億3342万 | +4.35% | 17.38 | 0.73 |
| 08/31 | 1,072 | 1,081 | 1,072 | 1,077 | +0.56% | 28,100 | 367億6515万 | +4.56% | 17.35 | 0.73 |
| 08/30 | 1,060 | 1,072 | 1,055 | 1,071 | +1.71% | 29,600 | 365億6033万 | +4.28% | 17.25 | 0.73 |
| 08/29 | 1,059 | 1,059 | 1,052 | 1,053 | -0.38% | 14,300 | 359億4587万 | +2.93% | 16.96 | 0.72 |
| 08/28 | 1,046 | 1,058 | 1,044 | 1,057 | +2.22% | 37,000 | 360億8242万 | +3.63% | 17.03 | 0.72 |
| 08/25 | 1,042 | 1,044 | 1,033 | 1,034 | -1.05% | 19,000 | 352億9728万 | +1.67% | 16.65 | 0.7 |
| 08/24 | 1,035 | 1,050 | 1,035 | 1,045 | +1.06% | 26,300 | 356億7278万 | +3.06% | 16.83 | 0.71 |
| 08/23 | 1,020 | 1,035 | 1,020 | 1,034 | +1.17% | 10,800 | 352億9728万 | +2.27% | 16.65 | 0.7 |
| 08/22 | 1,015 | 1,026 | 1,015 | 1,022 | +0.69% | 26,500 | 348億8764万 | +1.39% | 16.46 | 0.69 |
| 08/21 | 1,022 | 1,025 | 1,015 | 1,015 | +0.1% | 21,800 | 346億4868万 | +1.1% | 16.35 | 0.69 |
| 08/18 | 1,007 | 1,015 | 1,005 | 1,014 | -0.49% | 35,000 | 346億1454万 | +1.3% | 16.33 | 0.69 |
