PER
2023/09/05～2024/02/01
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 |
| 02/01 | 2,090 | 2,090 | 2,068 | 2,068 | -1.05% | 1,100 | 95億5209万 | -1.48% | 17.04 | 1.12 |
| 01/31 | 2,099 | 2,099 | 2,080 | 2,090 | -0.48% | 1,600 | 96億5371万 | -0.43% | 17.22 | 1.13 |
| 01/30 | 2,050 | 2,100 | 2,050 | 2,100 | +2.44% | 4,300 | 96億9990万 | +0.19% | 17.31 | 1.14 |
| 01/29 | 2,071 | 2,071 | 2,050 | 2,050 | -1.01% | 1,200 | 94億6895万 | -2.15% | 16.89 | 1.11 |
| 01/26 | 2,073 | 2,080 | 2,030 | 2,071 | -0.05% | 5,000 | 95億6594万 | -1.1% | 17.07 | 1.12 |
| 01/25 | 2,080 | 2,083 | 2,061 | 2,072 | -0.24% | 1,600 | 95億7056万 | -0.86% | 17.07 | 1.12 |
| 01/24 | 2,062 | 2,085 | 2,062 | 2,077 | -0.14% | 1,800 | 95億9366万 | -0.38% | 17.12 | 1.13 |
| 01/23 | 2,081 | 2,081 | 2,076 | 2,080 | +0.48% | 1,400 | 96億752万 | +0.39% | 17.14 | 1.13 |
| 01/22 | 2,052 | 2,074 | 2,052 | 2,070 | +0.93% | 2,200 | 95億6133万 | +0.63% | 17.06 | 1.12 |
| 01/19 | 2,070 | 2,081 | 2,026 | 2,051 | -1.2% | 5,500 | 94億7356万 | +0.34% | 16.9 | 1.11 |
| 01/18 | 2,060 | 2,100 | 2,060 | 2,076 | +0.78% | 3,000 | 95億8904万 | +2.17% | 17.11 | 1.13 |
| 01/17 | 2,115 | 2,145 | 2,060 | 2,060 | -3.42% | 15,500 | 95億1514万 | +2.08% | 16.98 | 1.12 |
| 01/16 | 2,181 | 2,185 | 2,093 | 2,133 | -1.57% | 8,600 | 98億5232万 | +6.33% | 17.58 | 1.16 |
| 01/15 | 2,141 | 2,189 | 2,141 | 2,167 | +1.21% | 2,300 | 100億937万 | +8.89% | 17.86 | 1.17 |
| 01/12 | 2,149 | 2,185 | 2,141 | 2,141 | -1.25% | 3,800 | 98億8927万 | +8.51% | 17.64 | 1.16 |
| 01/11 | 2,127 | 2,170 | 2,127 | 2,168 | +1.31% | 5,700 | 100億1399万 | +10.78% | 17.87 | 1.18 |
| 01/10 | 2,141 | 2,156 | 2,113 | 2,140 | -0.74% | 3,100 | 98億8466万 | +10.31% | 17.63 | 1.16 |
| 01/09 | 2,143 | 2,165 | 2,140 | 2,156 | +0.61% | 5,100 | 99億5856万 | +12.06% | 17.77 | 1.17 |
| 01/05 | 2,153 | 2,153 | 2,134 | 2,143 | -0.42% | 2,800 | 98億9851万 | +12.38% | 17.66 | 1.16 |
| 01/04 | 2,101 | 2,152 | 2,101 | 2,152 | +2.14% | 3,700 | 99億4008万 | +13.86% | 17.73 | 1.17 |
| 2023 |
| 12/29 | 2,093 | 2,118 | 2,093 | 2,107 | +0.33% | 4,400 | 97億3223万 | +12.49% | 17.36 | 1.14 |
| 12/28 | 2,098 | 2,102 | 2,051 | 2,100 | +0.1% | 7,600 | 96億9990万 | +13.02% | 17.31 | 1.14 |
| 12/27 | 2,039 | 2,111 | 2,020 | 2,098 | +2.89% | 14,700 | 96億9066万 | +13.84% | 17.29 | 1.14 |
| 12/26 | 2,048 | 2,055 | 2,011 | 2,039 | -1.02% | 6,900 | 94億1814万 | +11.48% | 16.8 | 1.11 |
| 12/25 | 2,065 | 2,078 | 1,996 | 2,060 | -0.24% | 7,900 | 95億1514万 | +13.56% | 16.98 | 1.12 |
| 12/22 | 2,054 | 2,068 | 2,029 | 2,065 | +1.42% | 4,300 | 95億3823万 | +14.91% | 17.02 | 1.12 |
| 12/21 | 2,021 | 2,045 | 2,016 | 2,036 | -1.31% | 14,400 | 94億428万 | +14.45% | 16.78 | 1.1 |
| 12/20 | 2,075 | 2,090 | 2,031 | 2,063 | +1.88% | 9,300 | 95億2899万 | +16.95% | 17 | 1.12 |
| 12/19 | 1,937 | 2,025 | 1,937 | 2,025 | +2.43% | 9,300 | 93億5347万 | +15.85% | 16.69 | 1.1 |
| 12/18 | 1,927 | 1,977 | 1,900 | 1,977 | +1.49% | 21,600 | 91億3176万 | +14.15% | 16.29 | 1.07 |
| 12/15 | 1,890 | 1,948 | 1,837 | 1,948 | +12.21% | 74,900 | 89億9781万 | +13.32% | 16.05 | 1.06 |
| 12/14 | 1,730 | 1,745 | 1,716 | 1,736 | +1.34% | 5,600 | 80億1858万 | +1.64% | 14.31 | 0.94 |
| 12/13 | 1,737 | 1,749 | 1,705 | 1,713 | -1.89% | 7,300 | 79億1234万 | +0.47% | 14.12 | 0.93 |
| 12/12 | 1,750 | 1,752 | 1,711 | 1,746 | -0.23% | 3,400 | 80億6477万 | +2.52% | 14.39 | 0.95 |
| 12/11 | 1,743 | 1,759 | 1,738 | 1,750 | +1.45% | 2,200 | 80億8325万 | +2.94% | 14.42 | 0.95 |
| 12/08 | 1,724 | 1,784 | 1,721 | 1,725 | -1.43% | 5,800 | 79億6777万 | +1.83% | 14.21 | 0.94 |
| 12/07 | 1,726 | 1,753 | 1,726 | 1,750 | 0% | 3,100 | 80億8325万 | +3.61% | 14.42 | 0.95 |
| 12/06 | 1,747 | 1,753 | 1,731 | 1,750 | +0.11% | 6,600 | 80億8325万 | +4.04% | 14.42 | 0.95 |
| 12/05 | 1,716 | 1,748 | 1,716 | 1,748 | +0.46% | 3,900 | 80億7401万 | +4.17% | 14.4 | 0.95 |
| 12/04 | 1,717 | 1,743 | 1,717 | 1,740 | +0.46% | 1,400 | 80億3706万 | +4% | 14.34 | 0.94 |
| 12/01 | 1,742 | 1,742 | 1,732 | 1,732 | +0.06% | 700 | 80億10万 | +3.77% | 14.27 | 0.94 |
| 11/30 | 1,730 | 1,744 | 1,730 | 1,731 | -0.4% | 2,700 | 79億9548万 | +3.96% | 14.26 | 0.94 |
| 11/29 | 1,720 | 1,738 | 1,719 | 1,738 | +0.46% | 2,900 | 80億2782万 | +4.64% | 14.32 | 0.94 |
| 11/28 | 1,701 | 1,730 | 1,701 | 1,730 | +0.12% | 1,200 | 79億9087万 | +4.47% | 14.26 | 0.94 |
| 11/27 | 1,733 | 1,733 | 1,697 | 1,728 | +0.93% | 2,600 | 79億8163万 | +4.6% | 14.24 | 0.94 |
| 11/24 | 1,716 | 1,731 | 1,712 | 1,712 | -1.55% | 2,800 | 79億772万 | +3.88% | 14.11 | 0.93 |
| 11/22 | 1,733 | 1,739 | 1,707 | 1,739 | +0.35% | 6,500 | 80億3244万 | +5.65% | 14.33 | 0.94 |
| 11/21 | 1,642 | 1,743 | 1,642 | 1,733 | +3.03% | 9,700 | 80億472万 | +5.48% | 14.28 | 0.94 |
| 11/20 | 1,642 | 1,685 | 1,637 | 1,682 | +2.94% | 8,800 | 77億6915万 | +2.56% | 13.86 | 0.91 |
| 11/17 | 1,620 | 1,634 | 1,600 | 1,634 | +0.8% | 6,300 | 75億4744万 | -0.49% | 13.47 | 0.89 |
| 11/16 | 1,636 | 1,643 | 1,600 | 1,621 | -2.05% | 6,800 | 74億8739万 | -1.52% | 13.36 | 0.88 |
| 11/15 | 1,643 | 1,658 | 1,616 | 1,655 | +0.36% | 6,400 | 76億4444万 | +0.3% | 13.64 | 0.9 |
| 11/14 | 1,649 | 1,649 | 1,628 | 1,649 | +0.55% | 800 | 76億1673万 | -0.3% | 13.59 | 0.89 |
| 11/13 | 1,634 | 1,646 | 1,630 | 1,640 | -0.06% | 900 | 75億7516万 | -1.03% | 13.51 | 0.89 |
| 11/10 | 1,660 | 1,660 | 1,640 | 1,641 | -1.44% | 4,300 | 75億7977万 | -1.14% | 13.52 | 0.89 |
| 11/09 | 1,693 | 1,693 | 1,646 | 1,665 | -0.77% | 2,000 | 76億9063万 | +0.24% | 13.72 | 0.9 |
| 11/08 | 1,669 | 1,678 | 1,626 | 1,678 | +1.08% | 3,900 | 77億5068万 | +0.9% | 13.83 | 0.91 |
| 11/07 | 1,651 | 1,670 | 1,627 | 1,660 | -0.6% | 5,200 | 76億6754万 | -0.36% | 13.68 | 0.9 |
| 11/06 | 1,609 | 1,675 | 1,609 | 1,670 | +3.79% | 11,100 | 77億1373万 | +0.06% | 13.76 | 0.91 |
| 11/02 | 1,597 | 1,609 | 1,568 | 1,609 | +1.84% | 5,400 | 74億3197万 | -3.83% | 13.26 | 0.87 |
| 11/01 | 1,605 | 1,612 | 1,566 | 1,580 | -0.94% | 10,200 | 72億9802万 | -5.95% | 13.02 | 0.86 |
| 10/31 | 1,616 | 1,616 | 1,595 | 1,595 | -2.15% | 4,200 | 73億6730万 | -5.51% | 13.14 | 0.86 |
| 10/30 | 1,603 | 1,630 | 1,603 | 1,630 | -0.37% | 900 | 75億2897万 | -3.83% | 13.43 | 0.88 |
| 10/27 | 1,605 | 1,636 | 1,605 | 1,636 | +0.43% | 2,800 | 75億5668万 | -3.88% | 13.48 | 0.88 |
| 10/26 | 1,651 | 1,654 | 1,613 | 1,629 | -1.15% | 1,600 | 75億2435万 | -4.74% | 13.42 | 0.88 |
| 10/25 | 1,627 | 1,648 | 1,620 | 1,648 | +1.29% | 4,700 | 76億1211万 | -4.07% | 13.58 | 0.89 |
| 10/24 | 1,615 | 1,627 | 1,587 | 1,627 | +0.74% | 6,500 | 75億1511万 | -5.79% | 13.41 | 0.88 |
| 10/23 | 1,621 | 1,625 | 1,601 | 1,615 | -0.37% | 6,200 | 74億5968万 | -7.02% | 13.31 | 0.87 |
| 10/20 | 1,657 | 1,657 | 1,621 | 1,621 | -0.55% | 2,300 | 74億8739万 | -7.69% | 13.36 | 0.87 |
| 10/19 | 1,655 | 1,662 | 1,627 | 1,630 | -2.45% | 6,300 | 75億2897万 | -8.22% | 13.43 | 0.88 |
| 10/18 | 1,655 | 1,671 | 1,651 | 1,671 | +0.54% | 7,600 | 77億1834万 | -6.91% | 13.77 | 0.9 |
| 10/17 | 1,659 | 1,671 | 1,653 | 1,662 | -0.06% | 1,400 | 76億7677万 | -8.28% | 13.7 | 0.9 |
| 10/16 | 1,700 | 1,700 | 1,625 | 1,663 | -3.98% | 9,100 | 76億8139万 | -9.22% | 13.7 | 0.9 |
| 10/13 | 1,730 | 1,732 | 1,691 | 1,732 | +1.23% | 2,800 | 80億10万 | -6.48% | 14.27 | 0.93 |
| 10/12 | 1,704 | 1,720 | 1,704 | 1,711 | -1.67% | 3,800 | 79億310万 | -8.5% | 14.1 | 0.92 |
| 10/11 | 1,755 | 1,755 | 1,710 | 1,740 | -0.57% | 9,700 | 80億3706万 | -7.84% | 14.34 | 0.94 |
| 10/10 | 1,721 | 1,760 | 1,721 | 1,750 | +1.45% | 5,500 | 80億8325万 | -8.14% | 14.42 | 0.94 |
| 10/06 | 1,691 | 1,725 | 1,687 | 1,725 | +1.41% | 2,400 | 79億6777万 | -10.2% | 14.21 | 0.93 |
| 10/05 | 1,675 | 1,706 | 1,672 | 1,701 | +1.67% | 6,500 | 78億5691万 | -12.23% | 14.02 | 0.92 |
| 10/04 | 1,720 | 1,720 | 1,670 | 1,673 | -2.73% | 6,900 | 77億2758万 | -14.47% | 13.79 | 0.9 |
| 10/03 | 1,742 | 1,744 | 1,720 | 1,720 | -1.26% | 5,300 | 79億4468万 | -12.87% | 14.17 | 0.93 |
| 10/02 | 1,742 | 1,774 | 1,742 | 1,742 | 0% | 2,000 | 80億4629万 | -12.37% | 14.36 | 0.94 |
| 09/29 | 1,780 | 1,788 | 1,740 | 1,742 | -2.13% | 15,300 | 80億4629万 | -13.12% | 14.36 | 0.94 |
| 09/28 | 1,770 | 1,800 | 1,759 | 1,780 | 0% | 5,800 | 82億2182万 | -12.01% | 14.67 | 0.96 |
| 09/27 | 1,768 | 1,798 | 1,766 | 1,780 | +0.06% | 9,800 | 82億2182万 | -12.62% | 14.67 | 0.96 |
| 09/26 | 1,768 | 1,794 | 1,768 | 1,779 | +0.28% | 4,200 | 82億1720万 | -13.22% | 14.66 | 0.96 |
| 09/25 | 1,799 | 1,799 | 1,767 | 1,774 | -1.39% | 5,400 | 81億9410万 | -14.05% | 14.62 | 0.96 |
| 09/22 | 1,798 | 1,820 | 1,798 | 1,799 | -1.42% | 6,100 | 83億958万 | -13.43% | 14.82 | 0.97 |
| 09/21 | 1,830 | 1,848 | 1,795 | 1,825 | -1.24% | 6,700 | 84億2967万 | -12.68% | 15.04 | 0.98 |
| 09/20 | 1,855 | 1,865 | 1,750 | 1,848 | -0.86% | 27,600 | 85億3591万 | -12.08% | 15.23 | 1 |
| 09/19 | 1,889 | 1,917 | 1,863 | 1,864 | -1.27% | 10,500 | 86億981万 | -11.7% | 15.36 | 1.01 |
| 09/15 | 1,948 | 1,950 | 1,871 | 1,888 | -9.27% | 73,500 | 87億2067万 | -10.94% | 15.56 | 1.02 |
| 09/14 | 2,068 | 2,125 | 2,060 | 2,081 | -1.75% | 9,500 | 96億1213万 | -2.16% | 17.15 | 1.12 |
| 09/13 | 2,101 | 2,118 | 2,076 | 2,118 | +0.86% | 8,900 | 97億8304万 | -0.38% | 17.45 | 1.14 |
| 09/12 | 2,096 | 2,120 | 2,074 | 2,100 | +0.33% | 8,400 | 96億9990万 | -1.08% | 17.31 | 1.13 |
| 09/11 | 2,166 | 2,166 | 2,083 | 2,093 | -3.1% | 21,600 | 96億6756万 | -1.32% | 17.25 | 1.13 |
| 09/08 | 2,166 | 2,185 | 2,152 | 2,160 | -0.96% | 3,700 | 99億7704万 | +1.93% | 17.8 | 1.16 |
| 09/07 | 2,167 | 2,214 | 2,143 | 2,181 | +0.55% | 13,800 | 100億7403万 | +3.17% | 17.97 | 1.18 |
| 09/06 | 2,174 | 2,179 | 2,145 | 2,169 | -0.37% | 2,700 | 100億1861万 | +2.89% | 17.87 | 1.17 |
| 09/05 | 2,127 | 2,177 | 2,119 | 2,177 | +1.54% | 6,100 | 100億5556万 | +3.52% | 17.94 | 1.17 |
