PER
2023/10/04～2024/03/14
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 | 1,118 | 1,120 | 1,018 | 1,092 | -2.5% | 28,700 | 17億4721万 | -4.55% | 859.53 | 1.47 |
| 03/13 | 1,138 | 1,138 | 1,080 | 1,120 | 0% | 9,300 | 17億9201万 | -2.01% | 881.57 | 1.5 |
| 03/12 | 1,099 | 1,154 | 1,065 | 1,120 | +4.58% | 16,900 | 17億9201万 | -1.75% | 881.57 | 1.5 |
| 03/11 | 1,113 | 1,216 | 1,050 | 1,071 | -2.64% | 54,200 | 17億1361万 | -5.97% | 843 | 1.44 |
| 03/08 | 1,413 | 1,413 | 1,100 | 1,100 | -21.43% | 81,100 | 17億6001万 | -3.51% | 865.83 | 1.48 |
| 03/07 | 1,360 | 1,415 | 1,309 | 1,400 | -0.14% | 25,000 | 22億4002万 | +22.81% | 1101.96 | 1.88 |
| 03/06 | 1,393 | 1,478 | 1,330 | 1,402 | -2.64% | 47,700 | 22億4322万 | +24.29% | 1103.54 | 1.88 |
| 03/05 | 1,511 | 1,590 | 1,405 | 1,440 | -2.77% | 135,400 | 23億402万 | +28.8% | 1133.45 | 1.93 |
| 03/04 | 1,330 | 1,615 | 1,291 | 1,481 | +6.55% | 600,600 | 23億6962万 | +34.51% | 1165.72 | 1.99 |
| 03/01 | 1,081 | 1,390 | 1,081 | 1,390 | +27.52% | 490,900 | 22億2402万 | +28.35% | 1094.09 | 1.87 |
| 02/29 | 1,094 | 1,094 | 1,090 | 1,090 | +1.87% | 1,300 | 17億4401万 | +2.16% | 857.96 | 1.46 |
| 02/28 | 1,070 | 1,071 | 1,070 | 1,070 | +0.47% | 1,800 | 17億1201万 | +0.66% | 842.21 | 1.44 |
| 02/27 | 1,075 | 1,075 | 1,065 | 1,065 | -0.93% | 300 | 17億401万 | +0.38% | 838.28 | 1.43 |
| 02/26 | 1,097 | 1,097 | 1,053 | 1,075 | -2.09% | 800 | 17億2001万 | +1.51% | 846.15 | 1.44 |
| 02/22 | 1,060 | 1,098 | 1,051 | 1,098 | +0.73% | 2,200 | 17億5681万 | +3.88% | 864.25 | 1.48 |
| 02/21 | 1,086 | 1,100 | 1,086 | 1,090 | -0.91% | 2,300 | 17億4336万 | +3.42% | 857.96 | 1.46 |
| 02/20 | 1,080 | 1,100 | 1,080 | 1,100 | 0% | 1,400 | 17億5935万 | +4.66% | 865.83 | 1.48 |
| 02/19 | 1,119 | 1,119 | 1,065 | 1,100 | +6.9% | 2,300 | 17億5935万 | +5.06% | 865.83 | 1.48 |
| 02/16 | 1,058 | 1,065 | 1,029 | 1,029 | -3.38% | 1,300 | 16億4579万 | -1.44% | 809.94 | 1.38 |
| 02/15 | 1,010 | 1,065 | 1,010 | 1,065 | +5.45% | 2,000 | 17億337万 | +2.11% | 838.28 | 1.43 |
| 02/14 | 996 | 1,029 | 996 | 1,010 | +0.5% | 1,800 | 16億1540万 | -2.88% | 794.99 | 1.36 |
| 02/13 | 988 | 1,031 | 985 | 1,005 | -5.63% | 3,500 | 16億741万 | -3.27% | 791.05 | 1.35 |
| 02/09 | 1,061 | 1,068 | 1,061 | 1,065 | +0.38% | 900 | 17億337万 | +2.5% | 838.28 | 1.43 |
| 02/08 | 1,060 | 1,065 | 1,056 | 1,061 | +0.19% | 2,100 | 16億9697万 | +2.41% | 835.13 | 1.43 |
| 02/07 | 1,057 | 1,069 | 1,057 | 1,059 | +0.19% | 700 | 16億9378万 | +2.62% | 833.55 | 1.42 |
| 02/06 | 1,061 | 1,061 | 1,057 | 1,057 | -0.94% | 600 | 16億9058万 | +3.02% | 831.98 | 1.42 |
| 02/05 | 1,064 | 1,067 | 1,064 | 1,067 | -0.56% | 1,000 | 17億657万 | +4.3% | 839.85 | 1.43 |
| 02/02 | 1,065 | 1,098 | 1,063 | 1,073 | -2.28% | 4,400 | 17億1617万 | +5.2% | 844.57 | 1.44 |
| 02/01 | 1,089 | 1,099 | 1,089 | 1,098 | -1.88% | 400 | 17億5615万 | +7.75% | 864.25 | 1.48 |
| 01/29 | 1,090 | 1,130 | 1,090 | 1,119 | +2.66% | 4,000 | 17億8974万 | +10.14% | 880.78 | 1.5 |
| 01/26 | 1,150 | 1,150 | 1,061 | 1,090 | -4.89% | 5,100 | 17億4336万 | +7.6% | 857.96 | 1.46 |
| 01/25 | 1,070 | 1,146 | 1,065 | 1,146 | +10.83% | 8,800 | 18億3292万 | +13.35% | 902.03 | 1.54 |
| 01/24 | 1,015 | 1,034 | 1,015 | 1,034 | +1.37% | 1,300 | 16億5379万 | +2.68% | 813.88 | 1.39 |
| 01/23 | 993 | 1,020 | 993 | 1,020 | +2.93% | 2,700 | 16億3140万 | +1.29% | 802.86 | 1.37 |
| 01/22 | 998 | 1,025 | 986 | 991 | -0.4% | 2,800 | 15億8502万 | -1.69% | 780.03 | 1.33 |
| 01/19 | 1,000 | 1,000 | 995 | 995 | -1.58% | 1,200 | 15億9141万 | -1.49% | 783.18 | 1.34 |
| 01/18 | 1,011 | 1,011 | 1,011 | 1,011 | +0.2% | 100 | 16億1700万 | -0.1% | 795.77 | 1.36 |
| 01/17 | 1,020 | 1,020 | 1,000 | 1,009 | -1.46% | 2,300 | 16億1380万 | -0.49% | 794.2 | 1.36 |
| 01/16 | 1,024 | 1,024 | 1,024 | 1,024 | 0% | 300 | 16億3780万 | +0.79% | 806.01 | 1.38 |
| 01/15 | 1,027 | 1,027 | 1,004 | 1,024 | -0.68% | 600 | 16億3780万 | +0.69% | 806.01 | 1.38 |
| 01/12 | 1,031 | 1,031 | 1,031 | 1,031 | +3% | 100 | 16億4899万 | +1.28% | 811.52 | 1.38 |
| 01/11 | 1,001 | 1,001 | 1,001 | 1,001 | -0.89% | 200 | 16億101万 | -1.77% | 787.9 | 1.34 |
| 01/10 | 1,011 | 1,015 | 1,010 | 1,010 | +0.4% | 1,300 | 16億1540万 | -1.08% | 794.99 | 1.36 |
| 01/09 | 1,024 | 1,050 | 1,005 | 1,006 | +1% | 3,300 | 16億901万 | -1.66% | 791.84 | 1.35 |
| 01/05 | 1,003 | 1,004 | 996 | 996 | +0.71% | 500 | 15億9301万 | -2.83% | 783.97 | 1.34 |
| 01/04 | 975 | 989 | 975 | 989 | -1.49% | 300 | 15億8182万 | -3.79% | 778.46 | 1.33 |
| 2023 |
| 12/29 | 978 | 1,004 | 962 | 1,004 | +2.45% | 2,000 | 16億581万 | -2.62% | 790.26 | 1.35 |
| 12/28 | 926 | 998 | 926 | 980 | +2.51% | 4,200 | 15億6742万 | -5.22% | 771.37 | 1.32 |
| 12/27 | 919 | 956 | 908 | 956 | +3.8% | 14,700 | 15億2904万 | -7.9% | 752.48 | 1.28 |
| 12/26 | 971 | 998 | 921 | 921 | -5.05% | 27,800 | 14億7306万 | -11.53% | 724.93 | 1.24 |
| 12/25 | 1,010 | 1,010 | 969 | 970 | -3.77% | 2,800 | 15億5143万 | -7.35% | 763.5 | 1.3 |
| 12/22 | 1,008 | 1,012 | 1,003 | 1,008 | -2.89% | 1,300 | 16億1221万 | -4.09% | 793.41 | 1.35 |
| 12/21 | 1,038 | 1,038 | 1,038 | 1,038 | 0% | 400 | 16億6019万 | -1.42% | 817.03 | 1.39 |
| 12/20 | 1,025 | 1,038 | 1,004 | 1,038 | -0.1% | 1,000 | 16億6019万 | -1.33% | 817.03 | 1.39 |
| 12/19 | 1,030 | 1,039 | 1,003 | 1,039 | +0.87% | 4,500 | 16億6179万 | -1.24% | 817.81 | 1.4 |
| 12/18 | 1,017 | 1,049 | 1,017 | 1,030 | -1.62% | 4,300 | 16億4739万 | -2.09% | 810.73 | 1.38 |
| 12/15 | 1,017 | 1,047 | 1,011 | 1,047 | 0% | 2,200 | 16億7458万 | -0.57% | 824.11 | 1.41 |
| 12/14 | 1,029 | 1,047 | 1,029 | 1,047 | +1.65% | 900 | 16億7458万 | -0.57% | 824.11 | 1.41 |
| 12/13 | 1,049 | 1,049 | 1,019 | 1,030 | -1.9% | 2,800 | 16億4739万 | -2.18% | 810.73 | 1.38 |
| 12/12 | 1,050 | 1,050 | 1,020 | 1,050 | -0.1% | 2,900 | 16億7938万 | -0.1% | 826.47 | 1.41 |
| 12/11 | 1,021 | 1,051 | 1,021 | 1,051 | +0.1% | 200 | 16億8098万 | +0.29% | 827.26 | 1.41 |
| 12/07 | 1,051 | 1,051 | 1,050 | 1,050 | -0.94% | 1,900 | 16億7938万 | +0.38% | 826.47 | 1.41 |
| 12/06 | 1,050 | 1,063 | 1,050 | 1,060 | +1.63% | 3,900 | 16億9537万 | +1.44% | 834.34 | 1.42 |
| 12/05 | 1,041 | 1,044 | 1,020 | 1,043 | -0.95% | 5,300 | 16億6818万 | -0.19% | 820.96 | 1.4 |
| 12/04 | 1,060 | 1,070 | 1,051 | 1,053 | -0.09% | 2,800 | 16億8418万 | +0.86% | 828.83 | 1.41 |
| 12/01 | 1,054 | 1,058 | 1,054 | 1,054 | -0.19% | 400 | 16億8578万 | +0.76% | 829.62 | 1.42 |
| 11/30 | 1,056 | 1,056 | 1,056 | 1,056 | +0.19% | 100 | 16億8898万 | +0.96% | 831.19 | 1.42 |
| 11/29 | 1,070 | 1,070 | 1,054 | 1,054 | -0.85% | 300 | 16億8578万 | +0.67% | 829.62 | 1.42 |
| 11/28 | 1,064 | 1,064 | 1,063 | 1,063 | 0% | 1,200 | 17億17万 | +1.53% | 836.7 | 1.43 |
| 11/27 | 1,058 | 1,063 | 1,057 | 1,063 | -1.57% | 1,700 | 17億17万 | +1.63% | 836.7 | 1.43 |
| 11/24 | 1,082 | 1,082 | 1,080 | 1,080 | 0% | 200 | 17億2736万 | +3.25% | 850.08 | 1.45 |
| 11/21 | 1,079 | 1,080 | 1,068 | 1,080 | +2.18% | 1,100 | 17億2736万 | +3.25% | 850.08 | 1.45 |
| 11/17 | 1,055 | 1,057 | 1,055 | 1,057 | +0.48% | 400 | 16億9058万 | +0.96% | 831.98 | 1.42 |
| 11/16 | 1,069 | 1,070 | 1,052 | 1,052 | -1.59% | 700 | 16億8258万 | +0.38% | 828.04 | 1.41 |
| 11/15 | 1,047 | 1,077 | 1,047 | 1,069 | +0.09% | 2,000 | 17億977万 | +1.81% | 841.43 | 1.44 |
| 11/14 | 1,067 | 1,080 | 1,047 | 1,068 | +2.01% | 1,700 | 17億817万 | +1.62% | 840.64 | 1.43 |
| 11/13 | 1,038 | 1,066 | 1,025 | 1,047 | +1.75% | 2,000 | 16億7458万 | -0.48% | 824.11 | 1.41 |
| 11/10 | 1,030 | 1,030 | 1,011 | 1,029 | -0.19% | 300 | 16億4579万 | -2.56% | 809.94 | 1.38 |
| 11/09 | 1,031 | 1,031 | 1,031 | 1,031 | -1.43% | 100 | 16億4899万 | -2.74% | 811.52 | 1.38 |
| 11/08 | 1,021 | 1,047 | 1,010 | 1,046 | -0.48% | 900 | 16億7298万 | -1.69% | 823.32 | 1.4 |
| 11/07 | 1,053 | 1,055 | 1,051 | 1,051 | -0.19% | 4,000 | 16億8098万 | -1.59% | 827.26 | 1.41 |
| 11/06 | 1,024 | 1,053 | 994 | 1,053 | +2.73% | 800 | 16億8418万 | -1.77% | 828.83 | 1.41 |
| 11/02 | 995 | 1,025 | 995 | 1,025 | +3.96% | 900 | 16億3940万 | -4.65% | 806.79 | 1.38 |
| 11/01 | 986 | 986 | 986 | 986 | +0.51% | 200 | 15億7702万 | -8.53% | 776.1 | 1.32 |
| 10/31 | 1,009 | 1,009 | 975 | 981 | -2.78% | 8,200 | 15億6902万 | -9.33% | 772.16 | 1.32 |
| 10/30 | 1,009 | 1,009 | 1,009 | 1,009 | -1.18% | 100 | 16億1380万 | -7.09% | 794.2 | 1.35 |
| 10/27 | 1,020 | 1,049 | 1,020 | 1,021 | -2.76% | 300 | 16億3300万 | -6.24% | 803.64 | 1.37 |
| 10/26 | 1,063 | 1,063 | 1,007 | 1,050 | +1.65% | 700 | 16億7938万 | -3.76% | 826.47 | 1.41 |
| 10/24 | 1,037 | 1,048 | 1,030 | 1,033 | -4.53% | 1,000 | 16億5219万 | -5.4% | 813.09 | 1.39 |
| 10/23 | 1,056 | 1,082 | 1,056 | 1,082 | +2.46% | 2,300 | 17億3056万 | -1.01% | 851.66 | 1.45 |
| 10/20 | 1,054 | 1,056 | 1,054 | 1,056 | -2.58% | 300 | 16億8898万 | -3.3% | 831.19 | 1.42 |
| 10/19 | 1,025 | 1,084 | 1,025 | 1,084 | +2.75% | 900 | 17億3376万 | -0.73% | 853.23 | 1.46 |
| 10/18 | 1,065 | 1,110 | 1,055 | 1,055 | +2.03% | 1,200 | 16億8738万 | -3.21% | 830.41 | 1.42 |
| 10/17 | 1,060 | 1,060 | 1,031 | 1,034 | -3.36% | 1,300 | 16億5379万 | -5.14% | 813.88 | 1.39 |
| 10/16 | 1,070 | 1,070 | 1,070 | 1,070 | -0.56% | 300 | 17億1137万 | -1.92% | 842.21 | 1.44 |
| 10/13 | 1,073 | 1,086 | 1,073 | 1,076 | -2.09% | 300 | 17億2097万 | -1.19% | 846.94 | 1.44 |
| 10/12 | 1,087 | 1,099 | 1,087 | 1,099 | +1.2% | 700 | 17億5775万 | +0.92% | 865.04 | 1.48 |
| 10/11 | 1,086 | 1,086 | 1,086 | 1,086 | -2.34% | 100 | 17億3696万 | +0.09% | 854.81 | 1.46 |
| 10/10 | 1,125 | 1,125 | 1,106 | 1,112 | +1.55% | 1,100 | 17億7854万 | +2.96% | 875.27 | 1.49 |
| 10/04 | 1,068 | 1,095 | 1,067 | 1,095 | 0% | 1,400 | 17億5135万 | +1.86% | 861.89 | 1.47 |
