PER
2023/09/25～2024/02/21
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 |
| 02/21 | 1,566 | 1,566 | 1,508 | 1,510 | -2.96% | 3,400 | 56億9058万 | -7.31% | 9.19 | 1.36 |
| 02/20 | 1,576 | 1,585 | 1,555 | 1,556 | -0.95% | 6,200 | 58億6394万 | -4.72% | 9.47 | 1.4 |
| 02/19 | 1,569 | 1,602 | 1,528 | 1,571 | +0.13% | 27,700 | 59億2047万 | -3.91% | 9.56 | 1.41 |
| 02/16 | 1,529 | 1,569 | 1,506 | 1,569 | +3.43% | 23,800 | 59億1293万 | -4.1% | 9.55 | 1.41 |
| 02/15 | 1,476 | 1,532 | 1,475 | 1,517 | +3.2% | 21,600 | 57億1696万 | -7.39% | 9.23 | 1.37 |
| 02/14 | 1,465 | 1,500 | 1,436 | 1,470 | -1.67% | 34,600 | 55億3984万 | -10.53% | 8.94 | 1.32 |
| 02/13 | 1,500 | 1,556 | 1,488 | 1,495 | -1.58% | 32,100 | 56億3405万 | -9.39% | 9.1 | 1.35 |
| 02/09 | 1,636 | 1,644 | 1,450 | 1,519 | -6.23% | 101,300 | 57億2450万 | -8.27% | 9.24 | 1.37 |
| 02/08 | 1,652 | 1,653 | 1,603 | 1,620 | -1.88% | 19,600 | 61億513万 | -2.47% | 9.86 | 1.46 |
| 02/07 | 1,675 | 1,675 | 1,635 | 1,651 | -1.37% | 12,200 | 62億2195万 | -0.54% | 10.05 | 1.49 |
| 02/06 | 1,700 | 1,700 | 1,674 | 1,674 | -1.47% | 10,300 | 63億863万 | +0.97% | 10.19 | 1.51 |
| 02/05 | 1,708 | 1,716 | 1,690 | 1,699 | 0% | 7,500 | 64億285万 | +2.78% | 10.34 | 1.53 |
| 02/02 | 1,664 | 1,708 | 1,663 | 1,699 | +1.61% | 8,000 | 64億285万 | +3.22% | 10.34 | 1.53 |
| 02/01 | 1,710 | 1,731 | 1,670 | 1,672 | -3.41% | 12,700 | 63億109万 | +2.14% | 10.17 | 1.51 |
| 01/31 | 1,723 | 1,746 | 1,716 | 1,731 | +0.87% | 9,200 | 65億2344万 | +6.13% | 10.53 | 1.56 |
| 01/30 | 1,742 | 1,742 | 1,707 | 1,716 | -1.44% | 5,700 | 64億6691万 | +5.73% | 10.44 | 1.55 |
| 01/29 | 1,728 | 1,741 | 1,716 | 1,741 | +0.75% | 8,700 | 65億6113万 | +7.8% | 10.59 | 1.57 |
| 01/26 | 1,725 | 1,772 | 1,709 | 1,728 | +0.52% | 23,700 | 65億1214万 | +7.66% | 10.51 | 1.56 |
| 01/25 | 1,733 | 1,733 | 1,690 | 1,719 | 0% | 12,400 | 64億7822万 | +7.91% | 10.46 | 1.55 |
| 01/24 | 1,670 | 1,747 | 1,670 | 1,719 | +2.93% | 15,200 | 64億7822万 | +8.59% | 10.46 | 1.55 |
| 01/23 | 1,729 | 1,747 | 1,670 | 1,670 | -3.41% | 20,700 | 62億9356万 | +6.17% | 10.16 | 1.5 |
| 01/22 | 1,616 | 1,735 | 1,616 | 1,729 | +7.66% | 37,400 | 65億1590万 | +10.41% | 10.52 | 1.56 |
| 01/19 | 1,571 | 1,606 | 1,562 | 1,606 | +2.23% | 6,100 | 60億5237万 | +3.15% | 9.77 | 1.45 |
| 01/18 | 1,561 | 1,580 | 1,553 | 1,571 | -0.88% | 8,900 | 59億2047万 | +1.16% | 9.56 | 1.41 |
| 01/17 | 1,600 | 1,600 | 1,570 | 1,585 | -0.5% | 7,300 | 59億7323万 | +2.26% | 9.64 | 1.43 |
| 01/16 | 1,589 | 1,620 | 1,581 | 1,593 | -0.56% | 5,900 | 60億337万 | +2.91% | 9.69 | 1.43 |
| 01/15 | 1,584 | 1,607 | 1,573 | 1,602 | +0.31% | 11,800 | 60億3729万 | +3.49% | 9.75 | 1.44 |
| 01/12 | 1,622 | 1,622 | 1,578 | 1,597 | -1.84% | 13,500 | 60億1845万 | +3.3% | 9.72 | 1.44 |
| 01/11 | 1,657 | 1,657 | 1,605 | 1,627 | -0.97% | 17,100 | 61億3151万 | +5.31% | 9.9 | 1.47 |
| 01/10 | 1,658 | 1,658 | 1,638 | 1,643 | -0.42% | 10,900 | 61億9180万 | +6.55% | 10 | 1.48 |
| 01/09 | 1,637 | 1,658 | 1,621 | 1,650 | +1.23% | 12,700 | 62億1819万 | +7.07% | 10.04 | 1.49 |
| 01/05 | 1,652 | 1,657 | 1,622 | 1,630 | -0.97% | 11,500 | 61億4281万 | +5.91% | 9.92 | 1.47 |
| 01/04 | 1,599 | 1,649 | 1,599 | 1,646 | +2.11% | 10,800 | 62億311万 | +6.95% | 10.02 | 1.48 |
| 2023 |
| 12/29 | 1,619 | 1,626 | 1,587 | 1,612 | +1.07% | 32,200 | 60億7498万 | +4.81% | 9.38 | 1.45 |
| 12/28 | 1,510 | 1,595 | 1,504 | 1,595 | +2.44% | 22,800 | 60億1091万 | +3.64% | 9.28 | 1.44 |
| 12/27 | 1,510 | 1,558 | 1,510 | 1,557 | +3.32% | 46,900 | 58億6771万 | +1.04% | 9.06 | 1.4 |
| 12/26 | 1,480 | 1,527 | 1,480 | 1,507 | +1.41% | 29,500 | 56億7928万 | -2.4% | 8.77 | 1.36 |
| 12/25 | 1,534 | 1,534 | 1,481 | 1,486 | -1.13% | 21,900 | 56億13万 | -4.07% | 8.65 | 1.34 |
| 12/22 | 1,548 | 1,548 | 1,500 | 1,503 | -2.21% | 17,900 | 56億6420万 | -3.34% | 8.75 | 1.35 |
| 12/21 | 1,499 | 1,542 | 1,487 | 1,537 | +1.05% | 20,900 | 57億9233万 | -1.41% | 8.94 | 1.38 |
| 12/20 | 1,525 | 1,546 | 1,515 | 1,521 | +1.67% | 28,000 | 57億3204万 | -2.62% | 8.85 | 1.37 |
| 12/19 | 1,462 | 1,529 | 1,458 | 1,496 | +4.47% | 53,300 | 56億3782万 | -4.29% | 8.7 | 1.35 |
| 12/18 | 1,461 | 1,466 | 1,424 | 1,432 | -2.45% | 45,800 | 53億9663万 | -8.5% | 8.33 | 1.29 |
| 12/15 | 1,455 | 1,470 | 1,406 | 1,468 | +0.89% | 68,500 | 55億3230万 | -6.38% | 8.54 | 1.32 |
| 12/14 | 1,504 | 1,507 | 1,455 | 1,455 | -3.51% | 48,500 | 54億8331万 | -7.56% | 8.47 | 1.31 |
| 12/13 | 1,500 | 1,508 | 1,491 | 1,508 | +1.07% | 10,900 | 56億8304万 | -4.62% | 8.77 | 1.36 |
| 12/12 | 1,519 | 1,519 | 1,480 | 1,492 | -1.26% | 82,800 | 56億2275万 | -5.99% | 8.68 | 1.34 |
| 12/11 | 1,503 | 1,530 | 1,503 | 1,511 | +1% | 18,300 | 56億9435万 | -5.33% | 8.79 | 1.36 |
| 12/08 | 1,540 | 1,540 | 1,496 | 1,496 | -3.3% | 32,500 | 56億3782万 | -6.62% | 8.7 | 1.35 |
| 12/07 | 1,589 | 1,589 | 1,540 | 1,547 | -1.59% | 16,200 | 58億3002万 | -3.85% | 9 | 1.39 |
| 12/06 | 1,550 | 1,584 | 1,544 | 1,572 | +0.64% | 13,600 | 59億2423万 | -2.6% | 9.15 | 1.42 |
| 12/05 | 1,561 | 1,579 | 1,560 | 1,562 | -1.08% | 14,400 | 58億8655万 | -3.34% | 9.09 | 1.41 |
| 12/04 | 1,548 | 1,591 | 1,543 | 1,579 | +1.67% | 19,000 | 59億5061万 | -2.53% | 9.19 | 1.42 |
| 12/01 | 1,596 | 1,596 | 1,553 | 1,553 | -3.42% | 19,100 | 58億5263万 | -4.37% | 9.04 | 1.4 |
| 11/30 | 1,618 | 1,618 | 1,583 | 1,608 | -0.31% | 9,700 | 60億5990万 | -1.29% | 9.36 | 1.45 |
| 11/29 | 1,600 | 1,625 | 1,595 | 1,613 | +0.12% | 9,500 | 60億7875万 | -1.16% | 9.39 | 1.45 |
| 11/28 | 1,629 | 1,629 | 1,608 | 1,611 | -0.86% | 12,400 | 60億7121万 | -1.35% | 9.37 | 1.45 |
| 11/27 | 1,642 | 1,650 | 1,625 | 1,625 | -1.04% | 7,800 | 61億2397万 | -0.67% | 9.45 | 1.46 |
| 11/24 | 1,641 | 1,663 | 1,641 | 1,642 | +0.31% | 5,300 | 61億8804万 | +0.24% | 9.55 | 1.48 |
| 11/22 | 1,648 | 1,651 | 1,626 | 1,637 | -0.85% | 5,400 | 61億6919万 | -0.24% | 9.52 | 1.47 |
| 11/21 | 1,643 | 1,655 | 1,620 | 1,651 | +1.6% | 8,700 | 62億2195万 | +0.55% | 9.61 | 1.49 |
| 11/20 | 1,615 | 1,655 | 1,615 | 1,625 | +0.37% | 9,000 | 61億2397万 | -1.16% | 9.45 | 1.46 |
| 11/17 | 1,620 | 1,630 | 1,598 | 1,619 | -0.06% | 14,000 | 61億136万 | -1.82% | 9.42 | 1.46 |
| 11/16 | 1,605 | 1,620 | 1,582 | 1,620 | +0.87% | 7,800 | 61億513万 | -2.17% | 9.43 | 1.46 |
| 11/15 | 1,556 | 1,622 | 1,556 | 1,606 | +3.21% | 22,200 | 60億5237万 | -3.49% | 9.34 | 1.45 |
| 11/14 | 1,574 | 1,581 | 1,523 | 1,556 | +1.43% | 73,000 | 58億6394万 | -7.1% | 9.05 | 1.4 |
| 11/13 | 1,539 | 1,585 | 1,510 | 1,534 | +1.12% | 49,600 | 57億8103万 | -9.02% | 8.93 | 1.38 |
| 11/10 | 1,590 | 1,631 | 1,517 | 1,517 | -5.13% | 91,600 | 57億1696万 | -10.66% | 8.83 | 1.37 |
| 11/09 | 1,633 | 1,633 | 1,577 | 1,599 | -2.97% | 59,500 | 60億2599万 | -6.49% | 9.3 | 1.44 |
| 11/08 | 1,676 | 1,681 | 1,625 | 1,648 | -0.66% | 19,300 | 62億1065万 | -4.13% | 9.59 | 1.48 |
| 11/07 | 1,707 | 1,707 | 1,655 | 1,659 | -2.87% | 20,500 | 62億5210万 | -4.1% | 9.65 | 1.49 |
| 11/06 | 1,684 | 1,718 | 1,684 | 1,708 | +2.4% | 32,600 | 64億3676万 | -1.9% | 9.94 | 1.54 |
| 11/02 | 1,676 | 1,690 | 1,642 | 1,668 | +0.24% | 18,200 | 62億8602万 | -4.63% | 9.71 | 1.5 |
| 11/01 | 1,686 | 1,686 | 1,645 | 1,664 | -0.36% | 13,800 | 62億7095万 | -5.13% | 9.68 | 1.5 |
| 10/31 | 1,626 | 1,677 | 1,621 | 1,670 | +2.02% | 82,800 | 62億9356万 | -5.01% | 9.72 | 1.5 |
| 10/30 | 1,650 | 1,658 | 1,637 | 1,637 | -1.56% | 20,700 | 61億6919万 | -7.15% | 9.52 | 1.47 |
| 10/27 | 1,669 | 1,680 | 1,641 | 1,663 | -0.36% | 14,900 | 62億6718万 | -5.99% | 9.68 | 1.5 |
| 10/26 | 1,652 | 1,670 | 1,649 | 1,669 | -0.42% | 11,800 | 62億8979万 | -5.81% | 9.71 | 1.5 |
| 10/25 | 1,691 | 1,707 | 1,676 | 1,676 | -0.06% | 11,800 | 63億1617万 | -5.68% | 9.75 | 1.51 |
| 10/24 | 1,650 | 1,692 | 1,602 | 1,677 | +1.64% | 25,900 | 63億1994万 | -5.84% | 9.76 | 1.51 |
| 10/23 | 1,678 | 1,697 | 1,644 | 1,650 | -1.67% | 16,300 | 62億1819万 | -7.56% | 9.6 | 1.49 |
| 10/20 | 1,680 | 1,694 | 1,640 | 1,678 | -0.3% | 21,300 | 63億2371万 | -6.31% | 9.76 | 1.51 |
| 10/19 | 1,700 | 1,720 | 1,679 | 1,683 | -1% | 15,100 | 63億4255万 | -6.34% | 9.79 | 1.52 |
| 10/18 | 1,680 | 1,701 | 1,680 | 1,700 | +1.19% | 8,600 | 64億662万 | -5.5% | 9.89 | 1.53 |
| 10/17 | 1,709 | 1,727 | 1,663 | 1,680 | -0.59% | 20,400 | 63億3124万 | -6.77% | 9.77 | 1.51 |
| 10/16 | 1,743 | 1,745 | 1,661 | 1,690 | -3.54% | 48,700 | 63億6893万 | -6.42% | 9.83 | 1.52 |
| 10/13 | 1,802 | 1,802 | 1,743 | 1,752 | -2.77% | 27,700 | 66億258万 | -3.31% | 10.19 | 1.58 |
| 10/12 | 1,818 | 1,818 | 1,796 | 1,802 | -1.31% | 10,600 | 67億9101万 | -0.83% | 10.48 | 1.62 |
| 10/11 | 1,866 | 1,866 | 1,821 | 1,826 | -1.88% | 9,000 | 68億8146万 | +0.38% | 10.62 | 1.64 |
| 10/10 | 1,860 | 1,873 | 1,843 | 1,861 | +0.87% | 15,700 | 70億1336万 | +2.2% | 10.83 | 1.68 |
| 10/06 | 1,825 | 1,845 | 1,805 | 1,845 | +0.76% | 5,000 | 69億5306万 | +1.26% | 10.73 | 1.66 |
| 10/05 | 1,810 | 1,844 | 1,810 | 1,831 | +1.61% | 8,100 | 69億30万 | +0.38% | 10.65 | 1.65 |
| 10/04 | 1,829 | 1,842 | 1,802 | 1,802 | -2.44% | 15,800 | 67億9101万 | -1.42% | 10.48 | 1.62 |
| 10/03 | 1,877 | 1,899 | 1,839 | 1,847 | -3.65% | 20,700 | 69億6060万 | +0.93% | 10.75 | 1.66 |
| 10/02 | 1,946 | 1,955 | 1,899 | 1,917 | -0.78% | 21,000 | 72億2440万 | +4.75% | 11.15 | 1.73 |
| 09/29 | 1,906 | 1,946 | 1,882 | 1,932 | +1.36% | 36,200 | 72億8093万 | +5.63% | 11.3 | 1.83 |
| 09/28 | 1,946 | 1,946 | 1,863 | 1,906 | +6.72% | 146,700 | 71億8295万 | +4.44% | 11.15 | 1.81 |
| 09/27 | 1,777 | 1,794 | 1,760 | 1,786 | +0.51% | 6,200 | 67億3071万 | -1.98% | 10.45 | 1.69 |
| 09/26 | 1,798 | 1,798 | 1,777 | 1,777 | -1.22% | 4,200 | 66億9680万 | -2.42% | 10.39 | 1.68 |
| 09/25 | 1,789 | 1,808 | 1,774 | 1,799 | +1.52% | 12,300 | 67億7971万 | -1.26% | 10.52 | 1.7 |
