PER
2023/08/22～2024/01/18
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 |
| 01/18 | 2,340 | 2,380 | 2,126 | 2,161 | -5.63% | 1,570,300 | 689億2413万 | +16.94% | 10.94 | 1.12 |
| 01/17 | 2,200 | 2,315 | 2,172 | 2,290 | +6.31% | 2,130,300 | 730億3852万 | +25.07% | 11.6 | 1.19 |
| 01/16 | 2,060 | 2,219 | 2,000 | 2,154 | +13.97% | 2,309,800 | 687億86万 | +18.81% | 10.91 | 1.11 |
| 01/15 | 1,862 | 1,895 | 1,835 | 1,890 | +2.66% | 569,500 | 602億8070万 | +5% | 9.57 | 0.98 |
| 01/12 | 1,876 | 1,878 | 1,824 | 1,841 | -2.23% | 376,400 | 587億1787万 | +2.51% | 9.32 | 0.95 |
| 01/11 | 1,931 | 1,934 | 1,872 | 1,883 | -2.18% | 313,500 | 600億5744万 | +4.79% | 9.54 | 0.97 |
| 01/10 | 1,934 | 1,941 | 1,911 | 1,925 | -0.1% | 259,900 | 613億9701万 | +7.36% | 9.75 | 1 |
| 01/09 | 1,920 | 1,953 | 1,910 | 1,927 | +1.42% | 233,800 | 614億6080万 | +7.77% | 9.76 | 1 |
| 01/05 | 1,920 | 1,929 | 1,878 | 1,900 | +0.42% | 158,800 | 605億9965万 | +6.56% | 9.62 | 0.98 |
| 01/04 | 1,845 | 1,892 | 1,802 | 1,892 | +2.05% | 210,600 | 603億4449万 | +6.35% | 9.58 | 0.98 |
| 2023 |
| 12/29 | 1,815 | 1,865 | 1,815 | 1,854 | +2.26% | 148,500 | 591億3250万 | +4.39% | 9.39 | 0.96 |
| 12/28 | 1,865 | 1,865 | 1,807 | 1,813 | -2.42% | 169,800 | 578億2482万 | +2.37% | 9.18 | 0.94 |
| 12/27 | 1,847 | 1,869 | 1,834 | 1,858 | +1.81% | 155,400 | 592億6008万 | +5.33% | 9.41 | 0.96 |
| 12/26 | 1,813 | 1,833 | 1,790 | 1,825 | +0.27% | 143,400 | 582億756万 | +3.93% | 9.24 | 0.94 |
| 12/25 | 1,812 | 1,845 | 1,804 | 1,820 | +1.96% | 172,900 | 580億4808万 | +4% | 9.22 | 0.94 |
| 12/22 | 1,752 | 1,810 | 1,752 | 1,785 | +2.06% | 137,100 | 569億3177万 | +2.06% | 9.04 | 0.92 |
| 12/21 | 1,740 | 1,768 | 1,735 | 1,749 | -1.46% | 102,700 | 557億8357万 | +0.06% | 8.86 | 0.91 |
| 12/20 | 1,723 | 1,786 | 1,710 | 1,775 | +3.14% | 205,200 | 566億1283万 | +1.49% | 8.99 | 0.92 |
| 12/19 | 1,685 | 1,736 | 1,675 | 1,721 | +3.74% | 203,800 | 548億9052万 | -1.54% | 8.72 | 0.89 |
| 12/18 | 1,633 | 1,664 | 1,610 | 1,659 | +1.59% | 236,300 | 529億1306万 | -5.15% | 8.4 | 0.86 |
| 12/15 | 1,663 | 1,676 | 1,628 | 1,633 | -1.98% | 256,600 | 520億8380万 | -6.9% | 8.27 | 0.85 |
| 12/14 | 1,708 | 1,708 | 1,659 | 1,666 | -3.42% | 196,200 | 531億3632万 | -5.29% | 8.44 | 0.86 |
| 12/13 | 1,715 | 1,747 | 1,715 | 1,725 | +0.52% | 132,600 | 550億1810万 | -2.21% | 8.74 | 0.89 |
| 12/12 | 1,764 | 1,770 | 1,716 | 1,716 | -1.83% | 152,500 | 547億3105万 | -2.78% | 8.69 | 0.89 |
| 12/11 | 1,745 | 1,755 | 1,722 | 1,748 | +1.63% | 206,300 | 557億5168万 | -1.02% | 8.85 | 0.9 |
| 12/08 | 1,825 | 1,831 | 1,707 | 1,720 | -6.88% | 349,100 | 548億5863万 | -2.49% | 8.71 | 0.89 |
| 12/07 | 1,822 | 1,877 | 1,815 | 1,847 | +0.54% | 176,300 | 589億924万 | +4.88% | 9.35 | 0.96 |
| 12/06 | 1,790 | 1,843 | 1,779 | 1,837 | +3.09% | 133,100 | 585億9029万 | +4.79% | 9.3 | 0.95 |
| 12/05 | 1,815 | 1,831 | 1,779 | 1,782 | -3.94% | 194,200 | 568億3609万 | +2.12% | 9.02 | 0.92 |
| 12/04 | 1,791 | 1,860 | 1,790 | 1,855 | +3.69% | 194,700 | 591億6439万 | +6.67% | 9.39 | 0.96 |
| 12/01 | 1,810 | 1,810 | 1,781 | 1,789 | -1.16% | 130,700 | 570億5935万 | +3.23% | 9.06 | 0.93 |
| 11/30 | 1,795 | 1,819 | 1,788 | 1,810 | +0.56% | 143,300 | 577億2914万 | +4.75% | 9.17 | 0.94 |
| 11/29 | 1,766 | 1,804 | 1,762 | 1,800 | -0.33% | 103,600 | 574億1019万 | +4.65% | 9.12 | 0.94 |
| 11/28 | 1,809 | 1,824 | 1,792 | 1,806 | +0.11% | 160,700 | 576億156万 | +5.43% | 9.15 | 0.94 |
| 11/27 | 1,751 | 1,806 | 1,751 | 1,804 | +4.52% | 225,300 | 575億3777万 | +5.87% | 9.14 | 0.94 |
| 11/24 | 1,681 | 1,735 | 1,677 | 1,726 | +4.42% | 206,600 | 550億5000万 | +1.95% | 8.74 | 0.9 |
| 11/22 | 1,627 | 1,657 | 1,610 | 1,653 | +0.3% | 207,500 | 527億2169万 | -1.78% | 8.37 | 0.86 |
| 11/21 | 1,690 | 1,700 | 1,641 | 1,648 | -2.31% | 293,800 | 525億6222万 | -1.61% | 8.35 | 0.86 |
| 11/20 | 1,798 | 1,800 | 1,686 | 1,687 | -5.75% | 291,400 | 538億611万 | +1.26% | 8.54 | 0.88 |
| 11/17 | 1,736 | 1,790 | 1,736 | 1,790 | +1.94% | 110,400 | 570億9125万 | +7.96% | 9.06 | 0.93 |
| 11/16 | 1,762 | 1,795 | 1,747 | 1,756 | -0.23% | 170,800 | 560億683万 | +7.07% | 8.89 | 0.92 |
| 11/15 | 1,766 | 1,783 | 1,730 | 1,760 | -0.34% | 197,900 | 561億3441万 | +8.37% | 8.91 | 0.92 |
| 11/14 | 1,764 | 1,788 | 1,756 | 1,766 | +0.74% | 165,300 | 563億2578万 | +9.76% | 8.94 | 0.92 |
| 11/13 | 1,776 | 1,818 | 1,743 | 1,753 | -1.18% | 225,500 | 559億1115万 | +10.11% | 8.88 | 0.91 |
| 11/10 | 1,804 | 1,804 | 1,761 | 1,774 | +0.57% | 238,100 | 565億8093万 | +12.56% | 8.98 | 0.93 |
| 11/09 | 1,824 | 1,825 | 1,735 | 1,764 | -1.12% | 268,400 | 562億6199万 | +13.29% | 8.93 | 0.92 |
| 11/08 | 1,795 | 1,819 | 1,780 | 1,784 | +1.65% | 487,600 | 568億9988万 | +15.84% | 9.03 | 0.93 |
| 11/07 | 1,748 | 1,810 | 1,745 | 1,755 | +1.39% | 386,700 | 559億7494万 | +15.16% | 8.89 | 0.92 |
| 11/06 | 1,704 | 1,737 | 1,696 | 1,731 | +2.24% | 280,100 | 552億947万 | +14.71% | 8.77 | 0.9 |
| 11/02 | 1,695 | 1,733 | 1,672 | 1,693 | +1.56% | 280,100 | 539億9747万 | +13.24% | 8.57 | 0.88 |
| 11/01 | 1,685 | 1,687 | 1,593 | 1,667 | +1.28% | 347,600 | 531億6822万 | +12.48% | 8.44 | 0.87 |
| 10/31 | 1,625 | 1,652 | 1,613 | 1,646 | +1.48% | 334,200 | 524億9843万 | +11.97% | 8.34 | 0.86 |
| 10/30 | 1,643 | 1,667 | 1,605 | 1,622 | -1.28% | 289,400 | 517億3296万 | +11.17% | 8.21 | 0.85 |
| 10/27 | 1,683 | 1,683 | 1,624 | 1,643 | -3.41% | 468,600 | 524億275万 | +13.47% | 8.32 | 0.86 |
| 10/26 | 1,675 | 1,711 | 1,659 | 1,701 | +2.53% | 450,400 | 542億5263万 | +18.45% | 8.61 | 0.89 |
| 10/25 | 1,649 | 1,695 | 1,637 | 1,659 | +3.04% | 451,600 | 529億1306万 | +16.67% | 8.4 | 0.87 |
| 10/24 | 1,638 | 1,660 | 1,584 | 1,610 | -1.23% | 578,900 | 513億5023万 | +14.02% | 8.15 | 0.84 |
| 10/23 | 1,610 | 1,666 | 1,604 | 1,630 | +2.84% | 771,200 | 519億8812万 | +16.26% | 8.25 | 0.85 |
| 10/20 | 1,515 | 1,597 | 1,515 | 1,585 | +4.62% | 643,700 | 505億5286万 | +14.03% | 8.03 | 0.83 |
| 10/19 | 1,480 | 1,525 | 1,471 | 1,515 | +1.41% | 450,600 | 483億2024万 | +9.78% | 7.67 | 0.79 |
| 10/18 | 1,476 | 1,510 | 1,426 | 1,494 | +4.26% | 865,400 | 476億5046万 | +8.81% | 7.57 | 0.78 |
| 10/17 | 1,470 | 1,485 | 1,381 | 1,433 | -0.49% | 1,415,900 | 457億489万 | +4.9% | 7.26 | 0.75 |
| 10/16 | 1,467 | 1,467 | 1,400 | 1,440 | -1.84% | 690,900 | 459億2815万 | +5.73% | 7.29 | 0.75 |
| 10/13 | 1,506 | 1,553 | 1,415 | 1,467 | +8.19% | 1,266,000 | 467億8931万 | +7.95% | 7.43 | 0.77 |
| 10/12 | 1,343 | 1,359 | 1,322 | 1,356 | +0.59% | 98,800 | 432億4901万 | +0.07% | 6.87 | 0.71 |
| 10/11 | 1,387 | 1,387 | 1,348 | 1,348 | -2.88% | 77,100 | 429億9385万 | -0.44% | 6.83 | 0.7 |
| 10/10 | 1,357 | 1,398 | 1,357 | 1,388 | +2.66% | 112,000 | 442億6964万 | +2.59% | 7.03 | 0.72 |
| 10/06 | 1,346 | 1,364 | 1,341 | 1,352 | +1.5% | 61,700 | 431億2143万 | +0.22% | 6.85 | 0.71 |
| 10/05 | 1,310 | 1,341 | 1,310 | 1,332 | +1.83% | 70,300 | 424億8354万 | -1.11% | 6.75 | 0.69 |
| 10/04 | 1,313 | 1,329 | 1,285 | 1,308 | -2.61% | 131,400 | 417億1807万 | -2.68% | 6.62 | 0.68 |
| 10/03 | 1,368 | 1,368 | 1,343 | 1,343 | -1.97% | 58,300 | 428億3438万 | 0% | 6.8 | 0.7 |
| 10/02 | 1,386 | 1,410 | 1,370 | 1,370 | -0.87% | 88,300 | 436億9553万 | +2.16% | 6.94 | 0.71 |
| 09/29 | 1,383 | 1,404 | 1,372 | 1,382 | +0.22% | 95,200 | 440億7827万 | +3.37% | 7 | 0.72 |
| 09/28 | 1,374 | 1,386 | 1,361 | 1,379 | +0.15% | 60,100 | 439億8258万 | +3.45% | 6.98 | 0.72 |
| 09/27 | 1,364 | 1,377 | 1,351 | 1,377 | +0.58% | 58,600 | 439億1880万 | +3.61% | 6.97 | 0.72 |
| 09/26 | 1,392 | 1,392 | 1,364 | 1,369 | -0.73% | 41,100 | 436億6364万 | +3.4% | 6.93 | 0.71 |
| 09/25 | 1,366 | 1,385 | 1,359 | 1,379 | +2.07% | 77,800 | 439億8258万 | +4.47% | 6.98 | 0.72 |
| 09/22 | 1,328 | 1,358 | 1,322 | 1,351 | +0.82% | 64,600 | 430億8954万 | +2.66% | 6.84 | 0.7 |
| 09/21 | 1,345 | 1,361 | 1,336 | 1,340 | -0.96% | 73,200 | 427億3870万 | +2.06% | 6.79 | 0.7 |
| 09/20 | 1,395 | 1,395 | 1,350 | 1,353 | -2.8% | 116,500 | 431億5333万 | +3.05% | 6.85 | 0.71 |
| 09/19 | 1,361 | 1,392 | 1,357 | 1,392 | +2.58% | 69,500 | 443億9721万 | +6.26% | 7.05 | 0.73 |
| 09/15 | 1,370 | 1,373 | 1,353 | 1,357 | +1.27% | 148,000 | 432億8090万 | +4.06% | 6.87 | 0.71 |
| 09/14 | 1,326 | 1,345 | 1,321 | 1,340 | +1.13% | 49,300 | 427億3870万 | +3% | 6.79 | 0.7 |
| 09/13 | 1,346 | 1,349 | 1,319 | 1,325 | -1.49% | 46,200 | 422億6028万 | +2.16% | 6.71 | 0.69 |
| 09/12 | 1,330 | 1,345 | 1,330 | 1,345 | +1.51% | 22,800 | 428億9817万 | +3.94% | 6.81 | 0.7 |
| 09/11 | 1,336 | 1,340 | 1,317 | 1,325 | -0.08% | 56,500 | 422億6028万 | +2.79% | 6.71 | 0.69 |
| 09/08 | 1,344 | 1,352 | 1,322 | 1,326 | -2.5% | 112,200 | 422億9217万 | +3.03% | 6.71 | 0.69 |
| 09/07 | 1,378 | 1,384 | 1,358 | 1,360 | -1.02% | 84,800 | 433億7659万 | +5.92% | 6.89 | 0.71 |
| 09/06 | 1,345 | 1,375 | 1,341 | 1,374 | +2.69% | 127,800 | 438億2311万 | +7.34% | 6.96 | 0.72 |
| 09/05 | 1,314 | 1,342 | 1,314 | 1,338 | +1.9% | 103,200 | 426億7491万 | +4.86% | 6.78 | 0.7 |
| 09/04 | 1,303 | 1,321 | 1,300 | 1,313 | +1.16% | 65,000 | 418億7754万 | +3.06% | 6.65 | 0.68 |
| 09/01 | 1,291 | 1,300 | 1,279 | 1,298 | +0.54% | 76,500 | 413億9913万 | +1.96% | 6.57 | 0.68 |
| 08/31 | 1,288 | 1,305 | 1,274 | 1,291 | +1.1% | 108,700 | 411億7586万 | +1.49% | 6.54 | 0.71 |
| 08/30 | 1,263 | 1,278 | 1,263 | 1,277 | -0.31% | 85,800 | 407億2934万 | +0.47% | 6.46 | 0.7 |
| 08/29 | 1,282 | 1,288 | 1,268 | 1,281 | -0.08% | 68,000 | 408億5692万 | +0.95% | 6.48 | 0.7 |
| 08/28 | 1,288 | 1,288 | 1,270 | 1,282 | +0.94% | 39,500 | 408億8881万 | +1.18% | 6.49 | 0.7 |
| 08/25 | 1,283 | 1,283 | 1,267 | 1,270 | -1.09% | 48,600 | 405億608万 | +0.47% | 6.43 | 0.7 |
| 08/24 | 1,273 | 1,290 | 1,268 | 1,284 | +0.86% | 51,400 | 409億5260万 | +1.82% | 6.5 | 0.7 |
| 08/23 | 1,265 | 1,275 | 1,260 | 1,273 | +0.63% | 33,800 | 406億176万 | +1.19% | 6.44 | 0.7 |
| 08/22 | 1,275 | 1,275 | 1,255 | 1,265 | +0.8% | 42,800 | 403億4661万 | +0.8% | 6.4 | 0.69 |
