PER
2023/10/17～2024/03/14
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 |
| 03/14 | 2,163 | 2,190 | 2,142 | 2,179 | +1.02% | 266,700 | 694億9823万 | -0.64% | 19.67 | 1.13 |
| 03/13 | 2,255 | 2,276 | 2,141 | 2,157 | -3.96% | 230,200 | 687億9655万 | -1.37% | 19.47 | 1.12 |
| 03/12 | 2,180 | 2,258 | 2,164 | 2,246 | +2% | 240,800 | 716億3516万 | +2.93% | 20.27 | 1.16 |
| 03/11 | 2,216 | 2,260 | 2,179 | 2,202 | -4.92% | 231,700 | 702億3180万 | +1.29% | 19.87 | 1.14 |
| 03/08 | 2,239 | 2,352 | 2,205 | 2,316 | +1.62% | 306,400 | 738億6778万 | +6.78% | 20.9 | 1.2 |
| 03/07 | 2,360 | 2,405 | 2,274 | 2,279 | -5.4% | 303,800 | 726億8768万 | +5.41% | 20.57 | 1.18 |
| 03/06 | 2,223 | 2,409 | 2,210 | 2,409 | +8.27% | 504,600 | 768億3398万 | +11.79% | 21.74 | 1.25 |
| 03/05 | 2,156 | 2,228 | 2,149 | 2,225 | +1.83% | 224,900 | 709億6538万 | +3.92% | 20.08 | 1.15 |
| 03/04 | 2,226 | 2,230 | 2,177 | 2,185 | -1.22% | 249,900 | 696億8960万 | +2.44% | 19.72 | 1.13 |
| 03/01 | 2,245 | 2,247 | 2,193 | 2,212 | -2.47% | 307,900 | 705億5075万 | +4% | 19.96 | 1.14 |
| 02/29 | 2,225 | 2,268 | 2,167 | 2,268 | -0.13% | 315,700 | 723億3684万 | +6.93% | 11.49 | 1.17 |
| 02/28 | 2,268 | 2,293 | 2,254 | 2,271 | -0.83% | 227,000 | 724億3253万 | +7.43% | 11.5 | 1.18 |
| 02/27 | 2,274 | 2,310 | 2,258 | 2,290 | +1.15% | 559,800 | 730億3852万 | +8.53% | 11.6 | 1.19 |
| 02/26 | 2,174 | 2,280 | 2,174 | 2,264 | +4.09% | 468,500 | 722億927万 | +7.6% | 11.46 | 1.17 |
| 02/22 | 2,168 | 2,192 | 2,136 | 2,175 | +0.42% | 214,200 | 693億7065万 | +3.57% | 11.01 | 1.13 |
| 02/21 | 2,160 | 2,206 | 2,159 | 2,166 | +0.6% | 295,900 | 690億8360万 | +2.95% | 10.97 | 1.12 |
| 02/20 | 2,177 | 2,181 | 2,133 | 2,153 | -1.28% | 249,800 | 686億6897万 | +2.33% | 10.9 | 1.11 |
| 02/19 | 2,127 | 2,187 | 2,114 | 2,181 | +2.54% | 289,200 | 695億6202万 | +4.2% | 11.04 | 1.13 |
| 02/16 | 2,116 | 2,143 | 2,093 | 2,127 | +0.52% | 287,800 | 678億3971万 | +2.26% | 10.77 | 1.1 |
| 02/15 | 2,151 | 2,164 | 2,071 | 2,116 | +0.09% | 248,500 | 674億8887万 | +2.22% | 10.72 | 1.1 |
| 02/14 | 2,102 | 2,130 | 2,065 | 2,114 | +0.24% | 214,600 | 674億2508万 | +2.52% | 10.71 | 1.09 |
| 02/13 | 2,049 | 2,126 | 2,037 | 2,109 | +4.1% | 383,700 | 672億6561万 | +2.63% | 10.68 | 1.09 |
| 02/09 | 2,080 | 2,103 | 2,026 | 2,026 | -4.48% | 345,900 | 646億1836万 | -0.98% | 10.26 | 1.05 |
| 02/08 | 2,060 | 2,140 | 2,043 | 2,121 | +4.28% | 451,100 | 676億4834万 | +3.92% | 10.74 | 1.1 |
| 02/07 | 2,018 | 2,035 | 1,995 | 2,034 | +0.15% | 205,000 | 648億7352万 | +0.2% | 10.3 | 1.05 |
| 02/06 | 2,020 | 2,053 | 2,016 | 2,031 | +0.15% | 144,700 | 647億7783万 | +0.45% | 10.29 | 1.05 |
| 02/05 | 2,090 | 2,090 | 2,028 | 2,028 | -0.98% | 177,000 | 646億8215万 | +0.65% | 10.27 | 1.05 |
| 02/02 | 2,074 | 2,075 | 2,022 | 2,048 | -1.49% | 251,000 | 653億2004万 | +2.09% | 10.37 | 1.06 |
| 02/01 | 2,106 | 2,106 | 2,077 | 2,079 | -2.44% | 244,600 | 663億877万 | +4.11% | 10.53 | 1.08 |
| 01/31 | 2,113 | 2,140 | 2,104 | 2,131 | +0.8% | 272,500 | 679億6729万 | +7.3% | 10.79 | 1.1 |
| 01/30 | 2,060 | 2,140 | 2,060 | 2,114 | +3.22% | 448,100 | 674億2508万 | +7.31% | 10.71 | 1.09 |
| 01/29 | 2,022 | 2,056 | 2,019 | 2,048 | +1.29% | 168,300 | 653億2004万 | +4.65% | 10.37 | 1.06 |
| 01/26 | 2,048 | 2,058 | 2,005 | 2,022 | -1.27% | 285,600 | 644億9078万 | +4.01% | 10.24 | 1.05 |
| 01/25 | 2,073 | 2,089 | 2,040 | 2,048 | -1.06% | 269,300 | 653億2004万 | +6.17% | 10.37 | 1.06 |
| 01/24 | 2,091 | 2,127 | 2,063 | 2,070 | -1.15% | 279,500 | 660億2172万 | +8.21% | 10.48 | 1.07 |
| 01/23 | 2,145 | 2,153 | 2,090 | 2,094 | -2.88% | 410,600 | 667億8719万 | +10.44% | 10.6 | 1.08 |
| 01/22 | 2,136 | 2,201 | 2,125 | 2,156 | +0.79% | 438,600 | 687億6465万 | +14.56% | 10.92 | 1.12 |
| 01/19 | 2,177 | 2,188 | 2,122 | 2,139 | -1.02% | 635,500 | 682億2245万 | +14.75% | 10.83 | 1.11 |
| 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 |
