PER
2023/10/12～2024/03/11
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 |
| 03/11 | 3,347 | 3,380 | 3,262 | 3,295 | -2.05% | 1,684,000 | 4290億6989万 | -3.46% | 136.88 | 1.29 |
| 03/08 | 3,311 | 3,384 | 3,290 | 3,364 | +1.72% | 1,675,000 | 4380億5497万 | -1.78% | 139.75 | 1.32 |
| 03/07 | 3,376 | 3,401 | 3,292 | 3,307 | -2.01% | 1,521,400 | 4306億3251万 | -3.73% | 137.38 | 1.3 |
| 03/06 | 3,316 | 3,376 | 3,297 | 3,375 | +1.17% | 1,051,400 | 4394億8737万 | -2.2% | 140.21 | 1.33 |
| 03/05 | 3,388 | 3,388 | 3,318 | 3,336 | -1.82% | 1,090,400 | 4344億885万 | -3.64% | 138.59 | 1.31 |
| 03/04 | 3,411 | 3,438 | 3,392 | 3,398 | +0.35% | 1,000,900 | 4424億8239万 | -2.19% | 141.16 | 1.34 |
| 03/01 | 3,300 | 3,388 | 3,288 | 3,386 | +3.55% | 2,323,400 | 4409億1977万 | -2.87% | 140.66 | 1.33 |
| 02/29 | 3,339 | 3,341 | 3,262 | 3,270 | -2.27% | 1,898,800 | 4258億1443万 | -6.54% | 135.84 | 1.28 |
| 02/28 | 3,370 | 3,401 | 3,346 | 3,346 | -0.65% | 993,700 | 4357億1103万 | -4.89% | 139 | 1.31 |
| 02/27 | 3,342 | 3,378 | 3,298 | 3,368 | +0.18% | 1,536,600 | 4385億7584万 | -4.7% | 139.91 | 1.32 |
| 02/26 | 3,412 | 3,428 | 3,349 | 3,362 | -1.29% | 1,509,900 | 4377億9453万 | -5.11% | 139.67 | 1.32 |
| 02/22 | 3,408 | 3,418 | 3,344 | 3,406 | +1.34% | 1,485,800 | 4435億2414万 | -4.06% | 141.49 | 1.34 |
| 02/21 | 3,362 | 3,380 | 3,335 | 3,361 | -0.83% | 1,260,800 | 4376億6431万 | -5.43% | 139.62 | 1.32 |
| 02/20 | 3,364 | 3,408 | 3,363 | 3,389 | +0.71% | 1,277,800 | 4413億1043万 | -4.86% | 140.79 | 1.33 |
| 02/19 | 3,388 | 3,395 | 3,334 | 3,365 | -1.2% | 1,329,800 | 4381億8518万 | -5.82% | 139.79 | 1.32 |
| 02/16 | 3,411 | 3,429 | 3,364 | 3,406 | -0.44% | 1,361,000 | 4435億2414万 | -5.02% | 141.49 | 1.34 |
| 02/15 | 3,419 | 3,437 | 3,369 | 3,421 | +0.65% | 1,448,500 | 4454億7742万 | -4.89% | 142.12 | 1.34 |
| 02/14 | 3,444 | 3,452 | 3,353 | 3,399 | -2.8% | 1,939,600 | 4426億1261万 | -5.77% | 141.2 | 1.34 |
| 02/13 | 3,500 | 3,529 | 3,445 | 3,497 | +0.43% | 1,630,500 | 4553億7402万 | -3.29% | 145.27 | 1.37 |
| 02/09 | 3,630 | 3,639 | 3,442 | 3,482 | -3.25% | 2,745,000 | 4534億2075万 | -3.89% | 144.65 | 1.37 |
| 02/08 | 3,548 | 3,669 | 3,409 | 3,599 | +4.9% | 4,717,200 | 4686億5631万 | -0.88% | 149.51 | 1.41 |
| 02/07 | 3,541 | 3,565 | 3,431 | 3,431 | -3.32% | 2,382,900 | 4467億7960万 | -5.64% | 142.53 | 1.35 |
| 02/06 | 3,590 | 3,604 | 3,548 | 3,549 | -1.77% | 1,291,600 | 4621億4538万 | -2.77% | 147.43 | 1.39 |
| 02/05 | 3,666 | 3,692 | 3,605 | 3,613 | +0.22% | 1,512,400 | 4704億7937万 | -1.2% | 150.09 | 1.42 |
| 02/02 | 3,603 | 3,676 | 3,601 | 3,605 | +0.47% | 1,406,800 | 4694億3762万 | -1.45% | 149.76 | 1.42 |
| 02/01 | 3,578 | 3,602 | 3,522 | 3,588 | -0.5% | 1,171,800 | 4672億2390万 | -1.89% | 149.05 | 1.41 |
| 01/31 | 3,652 | 3,659 | 3,588 | 3,606 | -2.96% | 1,615,500 | 4695億6784万 | -1.39% | 149.8 | 1.42 |
| 01/30 | 3,675 | 3,729 | 3,672 | 3,716 | +2.06% | 1,170,600 | 4838億9187万 | +1.61% | 154.37 | 1.46 |
| 01/29 | 3,650 | 3,658 | 3,632 | 3,641 | -0.36% | 748,700 | 4741億2548万 | -0.38% | 151.26 | 1.43 |
| 01/26 | 3,645 | 3,668 | 3,624 | 3,654 | -1.11% | 1,001,700 | 4758億1832万 | +0.03% | 151.8 | 1.44 |
| 01/25 | 3,730 | 3,745 | 3,690 | 3,695 | -0.54% | 794,900 | 4811億5728万 | +1.21% | 153.5 | 1.45 |
| 01/24 | 3,747 | 3,755 | 3,657 | 3,715 | -0.72% | 981,400 | 4837億6165万 | +1.86% | 154.33 | 1.46 |
| 01/23 | 3,800 | 3,824 | 3,707 | 3,742 | +0.29% | 2,278,100 | 4872億7755万 | +2.89% | 155.45 | 1.47 |
| 01/22 | 3,668 | 3,756 | 3,636 | 3,731 | +3.27% | 2,013,700 | 4858億4515万 | +2.75% | 154.99 | 1.47 |
| 01/19 | 3,574 | 3,652 | 3,555 | 3,613 | +2.47% | 1,810,500 | 4704億7937万 | -0.25% | 150.09 | 1.42 |
| 01/18 | 3,491 | 3,559 | 3,486 | 3,526 | +0.48% | 984,600 | 4591億5036万 | -2.49% | 146.48 | 1.39 |
| 01/17 | 3,585 | 3,609 | 3,509 | 3,509 | -1.52% | 1,373,000 | 4569億3664万 | -2.91% | 145.77 | 1.38 |
| 01/16 | 3,633 | 3,651 | 3,558 | 3,563 | -2.46% | 1,531,700 | 4639億6844万 | -1.49% | 148.02 | 1.4 |
| 01/15 | 3,667 | 3,676 | 3,636 | 3,653 | -0.87% | 795,800 | 4756億8811万 | +0.94% | 151.75 | 1.44 |
| 01/12 | 3,761 | 3,763 | 3,615 | 3,685 | -0.16% | 1,971,300 | 4798億5510万 | +1.88% | 153.08 | 1.45 |
| 01/11 | 3,705 | 3,722 | 3,655 | 3,691 | +0.27% | 1,264,100 | 4806億3641万 | +2.02% | 153.33 | 1.45 |
| 01/10 | 3,605 | 3,702 | 3,586 | 3,681 | +2.16% | 1,373,000 | 4793億3422万 | +1.74% | 152.92 | 1.45 |
| 01/09 | 3,735 | 3,735 | 3,580 | 3,603 | -2.17% | 1,736,400 | 4691億7718万 | -0.58% | 149.68 | 1.42 |
| 01/05 | 3,724 | 3,745 | 3,683 | 3,683 | 0% | 1,520,600 | 4795億9466万 | +1.46% | 153 | 1.45 |
| 01/04 | 3,600 | 3,689 | 3,582 | 3,683 | -1.26% | 1,479,000 | 4795億9466万 | +1.43% | 153 | 1.45 |
| 2023 |
| 12/29 | 3,745 | 3,773 | 3,713 | 3,730 | -1.09% | 786,700 | 4857億1493万 | +2.61% | 154.95 | 1.47 |
| 12/28 | 3,702 | 3,771 | 3,697 | 3,771 | +1.34% | 652,400 | 4910億5389万 | +3.63% | 156.66 | 1.48 |
| 12/27 | 3,691 | 3,758 | 3,684 | 3,721 | +2.09% | 1,118,800 | 4845億4296万 | +2.25% | 154.58 | 1.46 |
| 12/26 | 3,593 | 3,645 | 3,593 | 3,645 | +1.59% | 833,400 | 4746億4636万 | +0.08% | 151.42 | 1.43 |
| 12/25 | 3,628 | 3,628 | 3,553 | 3,588 | 0% | 599,200 | 4672億2390万 | -1.64% | 149.05 | 1.41 |
| 12/22 | 3,625 | 3,628 | 3,571 | 3,588 | -0.42% | 819,900 | 4672億2390万 | -1.97% | 149.05 | 1.41 |
| 12/21 | 3,645 | 3,646 | 3,587 | 3,603 | -1.61% | 751,800 | 4691億7718万 | -1.91% | 149.68 | 1.42 |
| 12/20 | 3,625 | 3,690 | 3,624 | 3,662 | +1.72% | 1,079,200 | 4768億6007万 | -0.6% | 152.13 | 1.44 |
| 12/19 | 3,589 | 3,628 | 3,557 | 3,600 | +0.5% | 728,500 | 4687億8653万 | -2.39% | 149.55 | 1.41 |
| 12/18 | 3,580 | 3,607 | 3,556 | 3,582 | -0.56% | 845,500 | 4664億4259万 | -3.14% | 148.8 | 1.41 |
| 12/15 | 3,544 | 3,648 | 3,530 | 3,602 | +3.6% | 2,458,300 | 4690億4696万 | -2.83% | 149.64 | 1.42 |
| 12/14 | 3,507 | 3,538 | 3,443 | 3,477 | -2.8% | 2,096,300 | 4527億6965万 | -6.38% | 144.44 | 1.37 |
| 12/13 | 3,501 | 3,582 | 3,501 | 3,577 | +1.73% | 1,824,800 | 4657億9150万 | -4.02% | 148.6 | 1.41 |
| 12/12 | 3,514 | 3,535 | 3,483 | 3,516 | +1.38% | 1,360,400 | 4578億4817万 | -5.76% | 146.06 | 1.38 |
| 12/11 | 3,530 | 3,574 | 3,468 | 3,468 | -0.09% | 1,169,500 | 4515億9769万 | -7.3% | 144.07 | 1.36 |
| 12/08 | 3,538 | 3,538 | 3,430 | 3,471 | -2.91% | 2,112,400 | 4519億8834万 | -7.37% | 144.19 | 1.36 |
| 12/07 | 3,615 | 3,625 | 3,554 | 3,575 | -1.43% | 1,008,200 | 4655億3106万 | -4.67% | 148.51 | 1.4 |
| 12/06 | 3,585 | 3,638 | 3,581 | 3,627 | +0.64% | 1,522,000 | 4723億243万 | -3.02% | 150.67 | 1.43 |
| 12/05 | 3,729 | 3,729 | 3,604 | 3,604 | -2.65% | 1,282,500 | 4693億740万 | -3.35% | 149.72 | 1.42 |
| 12/04 | 3,743 | 3,808 | 3,699 | 3,702 | +0.19% | 1,764,900 | 4820億6881万 | -0.51% | 153.79 | 1.45 |
| 12/01 | 3,745 | 3,758 | 3,691 | 3,695 | -3.63% | 2,314,300 | 4811億5728万 | -0.38% | 153.5 | 1.45 |
| 11/30 | 3,769 | 3,839 | 3,765 | 3,834 | +2.29% | 1,321,600 | 4992億5765万 | +3.59% | 159.27 | 1.51 |
| 11/29 | 3,691 | 3,778 | 3,685 | 3,748 | +0.86% | 1,343,700 | 4880億5886万 | +1.63% | 155.7 | 1.47 |
| 11/28 | 3,779 | 3,802 | 3,701 | 3,716 | -1.8% | 1,247,900 | 4838億9187万 | +1.09% | 154.37 | 1.46 |
| 11/27 | 3,835 | 3,849 | 3,769 | 3,784 | -1.18% | 866,500 | 4927億4673万 | +3.22% | 157.2 | 1.49 |
| 11/24 | 3,771 | 3,868 | 3,764 | 3,829 | +2.11% | 1,510,200 | 4986億656万 | +4.62% | 159.07 | 1.5 |
| 11/22 | 3,779 | 3,809 | 3,739 | 3,750 | -1.26% | 1,341,400 | 4883億1930万 | +2.57% | 155.78 | 1.47 |
| 11/21 | 3,807 | 3,851 | 3,780 | 3,798 | -0.24% | 1,434,100 | 4945億6979万 | +3.91% | 157.78 | 1.49 |
| 11/20 | 3,868 | 3,907 | 3,790 | 3,807 | -2.28% | 1,304,800 | 4957億4175万 | +4.3% | 158.15 | 1.5 |
| 11/17 | 3,891 | 3,907 | 3,863 | 3,896 | +0.13% | 845,800 | 5073億3120万 | +6.8% | 161.85 | 1.53 |
| 11/16 | 3,878 | 3,908 | 3,845 | 3,891 | -0.15% | 1,231,000 | 5066億8010万 | +6.63% | 161.64 | 1.53 |
| 11/15 | 3,836 | 3,907 | 3,808 | 3,897 | +3.75% | 1,546,600 | 5074億6142万 | +7.03% | 161.89 | 1.53 |
| 11/14 | 3,854 | 3,871 | 3,743 | 3,756 | -2.54% | 1,552,700 | 4891億61万 | +3.36% | 156.03 | 1.48 |
| 11/13 | 3,878 | 3,921 | 3,836 | 3,854 | +1.69% | 2,299,700 | 5018億6202万 | +6.2% | 160.1 | 1.51 |
| 11/10 | 3,768 | 3,804 | 3,742 | 3,790 | +0.24% | 1,408,600 | 4935億2804万 | +4.61% | 157.45 | 1.49 |
| 11/09 | 3,750 | 3,818 | 3,705 | 3,781 | -0.45% | 1,739,100 | 4923億5607万 | +4.16% | 157.07 | 1.49 |
| 11/08 | 3,855 | 3,878 | 3,680 | 3,798 | +2.79% | 4,020,100 | 4945億6979万 | +4.37% | 157.78 | 1.49 |
| 11/07 | 3,727 | 3,779 | 3,663 | 3,695 | -1.39% | 2,238,700 | 4811億5728万 | +1.23% | 153.5 | 1.45 |
| 11/06 | 3,725 | 3,758 | 3,703 | 3,747 | +3.17% | 1,781,700 | 4879億2864万 | +2.27% | 155.66 | 1.47 |
| 11/02 | 3,607 | 3,658 | 3,563 | 3,632 | +2.69% | 1,892,300 | 4729億5352万 | -1.09% | 150.88 | 1.43 |
| 11/01 | 3,511 | 3,596 | 3,507 | 3,537 | +6.03% | 3,518,200 | 4605億8276万 | -4.07% | 146.94 | 1.39 |
| 10/31 | 3,325 | 3,354 | 3,281 | 3,336 | -0.15% | 1,385,400 | 4344億885万 | -10.01% | 138.59 | 1.31 |
| 10/30 | 3,370 | 3,384 | 3,303 | 3,341 | -2.37% | 1,832,100 | 4350億5994万 | -10.67% | 138.79 | 1.31 |
| 10/27 | 3,377 | 3,442 | 3,377 | 3,422 | +0.77% | 1,919,000 | 4456億764万 | -9.33% | 142.16 | 1.34 |
| 10/26 | 3,410 | 3,478 | 3,355 | 3,396 | -2.92% | 1,878,400 | 4422億2196万 | -10.8% | 141.08 | 1.33 |
| 10/25 | 3,524 | 3,546 | 3,470 | 3,498 | -0.4% | 1,002,500 | 4555億424万 | -9.07% | 145.32 | 1.37 |
| 10/24 | 3,449 | 3,524 | 3,410 | 3,512 | +2.39% | 1,999,400 | 4573億2730万 | -9.44% | 145.9 | 1.38 |
| 10/23 | 3,467 | 3,480 | 3,423 | 3,430 | -1.21% | 1,095,200 | 4466億4938万 | -12.23% | 142.49 | 1.35 |
| 10/20 | 3,560 | 3,561 | 3,426 | 3,472 | -4.25% | 2,569,700 | 4521億1856万 | -11.92% | 144.24 | 1.36 |
| 10/19 | 3,649 | 3,687 | 3,617 | 3,626 | -3.26% | 1,868,800 | 4721億7221万 | -8.71% | 150.63 | 1.42 |
| 10/18 | 3,708 | 3,759 | 3,670 | 3,748 | +1.02% | 1,136,700 | 4880億5886万 | -6.28% | 155.7 | 1.47 |
| 10/17 | 3,779 | 3,806 | 3,686 | 3,710 | +0.82% | 1,182,200 | 4831億1056万 | -7.67% | 154.12 | 1.46 |
| 10/16 | 3,721 | 3,737 | 3,645 | 3,680 | -1.97% | 1,871,000 | 4792億401万 | -8.89% | 152.88 | 1.45 |
| 10/13 | 3,888 | 3,890 | 3,747 | 3,754 | -3.99% | 2,385,300 | 4888億4017万 | -7.54% | 155.95 | 1.48 |
| 10/12 | 3,707 | 3,920 | 3,705 | 3,910 | +5.39% | 3,771,100 | 5091億5426万 | -4.31% | 162.43 | 1.54 |
