PER
2023/08/18～2024/01/17
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 |
| 01/17 | 1,801 | 1,801 | 1,752 | 1,754 | -2.99% | 2,400 | 125億7688万 | -2.18% | 25.1 | 8.27 |
| 01/16 | 1,857 | 1,857 | 1,770 | 1,808 | -1.26% | 7,100 | 129億6408万 | +0.89% | 25.88 | 8.53 |
| 01/15 | 1,875 | 1,875 | 1,807 | 1,831 | -0.33% | 2,700 | 131億2900万 | +2.35% | 26.21 | 8.64 |
| 01/12 | 1,800 | 1,837 | 1,776 | 1,837 | +0.77% | 8,900 | 131億7202万 | +2.8% | 26.29 | 8.66 |
| 01/11 | 1,855 | 1,855 | 1,776 | 1,823 | -2.04% | 2,500 | 130億7163万 | +2.13% | 26.09 | 8.6 |
| 01/10 | 1,888 | 1,900 | 1,861 | 1,861 | -2.31% | 3,500 | 133億4411万 | +4.32% | 26.64 | 8.78 |
| 01/09 | 1,904 | 1,905 | 1,818 | 1,905 | +1.55% | 4,600 | 136億5961万 | +6.78% | 27.26 | 8.98 |
| 01/05 | 1,944 | 1,944 | 1,800 | 1,876 | -1.47% | 7,000 | 134億5167万 | +5.1% | 26.85 | 8.85 |
| 01/04 | 1,884 | 1,905 | 1,880 | 1,904 | +0.69% | 2,800 | 136億5244万 | +6.61% | 27.25 | 8.98 |
| 2023 |
| 12/29 | 1,898 | 1,920 | 1,844 | 1,891 | +0.11% | 17,600 | 135億5922万 | +6.06% | 27.06 | 8.98 |
| 12/28 | 1,830 | 1,904 | 1,819 | 1,889 | +5.3% | 8,400 | 135億4488万 | +5.95% | 27.04 | 8.97 |
| 12/27 | 1,745 | 1,800 | 1,745 | 1,794 | +0.84% | 4,900 | 128億6369万 | +0.67% | 25.68 | 8.52 |
| 12/26 | 1,799 | 1,799 | 1,714 | 1,779 | +0.11% | 4,800 | 127億5614万 | -0.45% | 25.46 | 8.45 |
| 12/25 | 1,791 | 1,802 | 1,754 | 1,777 | -0.78% | 4,600 | 127億4180万 | -0.56% | 25.43 | 8.44 |
| 12/22 | 1,805 | 1,805 | 1,720 | 1,791 | -0.78% | 2,600 | 128億4218万 | +0.06% | 25.63 | 8.51 |
| 12/21 | 1,803 | 1,805 | 1,799 | 1,805 | -0.28% | 2,300 | 129億1874万 | +0.67% | 25.83 | 8.56 |
| 12/20 | 1,799 | 1,810 | 1,750 | 1,810 | +1.74% | 5,400 | 129億5453万 | +0.78% | 25.91 | 8.58 |
| 12/19 | 1,664 | 1,779 | 1,664 | 1,779 | +2.01% | 4,000 | 127億3265万 | -1.55% | 25.46 | 8.43 |
| 12/18 | 1,779 | 1,782 | 1,744 | 1,744 | -0.63% | 3,800 | 124億8215万 | -4.33% | 24.96 | 8.27 |
| 12/15 | 1,693 | 1,782 | 1,664 | 1,755 | +4.4% | 7,400 | 125億6088万 | -4.67% | 25.12 | 8.32 |
| 12/14 | 1,681 | 1,681 | 1,640 | 1,681 | +0.72% | 8,200 | 120億3125万 | -9.58% | 24.06 | 7.97 |
| 12/13 | 1,654 | 1,669 | 1,635 | 1,669 | +0.91% | 1,400 | 119億4536万 | -11.13% | 23.89 | 7.91 |
| 12/12 | 1,699 | 1,699 | 1,625 | 1,654 | -2.71% | 3,600 | 118億3800万 | -12.9% | 23.67 | 7.84 |
| 12/08 | 1,700 | 1,701 | 1,646 | 1,700 | -1.11% | 8,600 | 121億6724万 | -11.41% | 24.33 | 8.06 |
| 12/07 | 1,718 | 1,738 | 1,707 | 1,719 | -0.64% | 9,700 | 123億322万 | -11.3% | 24.6 | 8.15 |
| 12/06 | 1,723 | 1,790 | 1,702 | 1,730 | +0.41% | 13,300 | 123億8195万 | -11.73% | 24.76 | 8.2 |
| 12/05 | 1,777 | 1,777 | 1,718 | 1,723 | -3.04% | 4,600 | 123億3185万 | -12.85% | 24.66 | 8.17 |
| 12/04 | 1,767 | 1,798 | 1,758 | 1,777 | -0.17% | 2,800 | 127億1834万 | -10.84% | 25.43 | 8.42 |
| 12/01 | 1,833 | 1,833 | 1,778 | 1,780 | -1.55% | 6,800 | 127億3981万 | -11.27% | 25.48 | 8.44 |
| 11/30 | 1,851 | 1,860 | 1,792 | 1,808 | -2.64% | 23,300 | 129億4021万 | -10.41% | 25.88 | 8.57 |
| 11/29 | 1,900 | 1,900 | 1,841 | 1,857 | -3.88% | 23,400 | 132億9092万 | -8.48% | 26.58 | 8.8 |
| 11/28 | 1,931 | 1,973 | 1,868 | 1,932 | +1.2% | 21,100 | 138億2771万 | -5.2% | 27.65 | 9.16 |
| 11/27 | 1,869 | 1,953 | 1,841 | 1,909 | +4.37% | 39,400 | 136億6309万 | -6.42% | 27.32 | 9.05 |
| 11/24 | 1,886 | 1,886 | 1,818 | 1,829 | -3.38% | 7,500 | 130億9051万 | -10.43% | 26.18 | 8.67 |
| 11/22 | 1,891 | 1,894 | 1,833 | 1,893 | +1.5% | 8,800 | 135億4857万 | -7.61% | 27.09 | 8.97 |
| 11/21 | 1,899 | 1,907 | 1,863 | 1,865 | -1.79% | 6,200 | 133億4705万 | -9.07% | 26.69 | 8.84 |
| 11/20 | 1,776 | 1,912 | 1,776 | 1,899 | +5.56% | 13,100 | 135億9038万 | -7.5% | 27.18 | 9 |
| 11/17 | 1,813 | 1,817 | 1,775 | 1,799 | -1.85% | 19,300 | 128億7472万 | -12.46% | 25.75 | 8.53 |
| 11/16 | 1,850 | 1,862 | 1,789 | 1,833 | -1.98% | 20,600 | 131億1804万 | -11.11% | 26.23 | 8.69 |
| 11/15 | 1,886 | 1,897 | 1,801 | 1,870 | -0.85% | 34,600 | 133億8284万 | -9.57% | 26.76 | 8.86 |
| 11/14 | 1,950 | 1,963 | 1,850 | 1,886 | -9.98% | 24,700 | 134億9734万 | -8.98% | 26.99 | 8.94 |
| 11/13 | 2,164 | 2,170 | 2,070 | 2,095 | -3.81% | 9,200 | 149億9307万 | +0.92% | 29.98 | 9.93 |
| 11/10 | 2,190 | 2,218 | 2,177 | 2,178 | -0.5% | 6,700 | 155億8707万 | +5.22% | 31.17 | 10.32 |
| 11/09 | 2,250 | 2,250 | 2,175 | 2,189 | -0.5% | 9,400 | 156億6579万 | +6.31% | 31.33 | 10.38 |
| 11/08 | 2,158 | 2,227 | 2,158 | 2,200 | +2.09% | 13,500 | 157億4452万 | +7.32% | 31.49 | 10.43 |
| 11/07 | 2,190 | 2,190 | 2,088 | 2,155 | -1.78% | 13,800 | 154億2247万 | +5.38% | 30.84 | 10.21 |
| 11/06 | 2,198 | 2,239 | 2,188 | 2,194 | +1.48% | 21,800 | 157億158万 | +7.55% | 31.4 | 10.4 |
| 11/02 | 2,219 | 2,219 | 2,144 | 2,162 | -0.32% | 10,000 | 154億7256万 | +6.55% | 30.94 | 10.25 |
| 11/01 | 2,267 | 2,280 | 2,150 | 2,169 | -4.37% | 19,700 | 155億2266万 | +7.27% | 31.04 | 10.28 |
| 10/31 | 2,154 | 2,268 | 2,149 | 2,268 | +5.73% | 19,700 | 162億3116万 | +12.56% | 32.46 | 10.75 |
| 10/30 | 2,143 | 2,155 | 2,124 | 2,145 | 0% | 14,100 | 153億5090万 | +6.88% | 30.7 | 10.17 |
| 10/27 | 2,131 | 2,145 | 2,051 | 2,145 | +3.08% | 12,000 | 153億5090万 | +7.09% | 30.7 | 10.17 |
| 10/26 | 2,050 | 2,093 | 2,018 | 2,081 | +0.05% | 16,000 | 148億9288万 | +4.26% | 29.78 | 9.86 |
| 10/25 | 2,100 | 2,133 | 2,062 | 2,080 | -0.95% | 18,800 | 148億8572万 | +4.37% | 29.77 | 9.86 |
| 10/24 | 2,076 | 2,100 | 2,033 | 2,100 | +1.06% | 14,400 | 150億2886万 | +5.53% | 30.06 | 9.95 |
| 10/23 | 1,985 | 2,131 | 1,985 | 2,078 | +4.69% | 20,200 | 148億7141万 | +5.11% | 29.74 | 9.85 |
| 10/20 | 1,963 | 2,005 | 1,961 | 1,985 | +1.12% | 11,600 | 142億585万 | +0.92% | 28.41 | 9.41 |
| 10/19 | 1,988 | 2,002 | 1,940 | 1,963 | -1.31% | 13,700 | 140億4840万 | +0.1% | 28.1 | 9.3 |
| 10/18 | 1,950 | 1,991 | 1,938 | 1,989 | +2% | 15,000 | 142億3447万 | +1.79% | 28.47 | 9.43 |
| 10/17 | 1,872 | 1,963 | 1,872 | 1,950 | +2.25% | 31,800 | 139億5537万 | +0.21% | 27.91 | 9.24 |
| 10/16 | 1,950 | 1,970 | 1,878 | 1,907 | -3% | 18,900 | 136億4763万 | -1.7% | 27.29 | 9.04 |
| 10/13 | 1,970 | 1,981 | 1,955 | 1,966 | 0% | 10,400 | 140億6987万 | +1.55% | 28.14 | 9.32 |
| 10/12 | 1,976 | 2,001 | 1,966 | 1,966 | -0.51% | 13,200 | 140億6987万 | +1.92% | 28.14 | 9.32 |
| 10/11 | 1,970 | 1,985 | 1,924 | 1,976 | +0.3% | 12,300 | 141億4144万 | +2.76% | 28.28 | 9.37 |
| 10/10 | 1,972 | 1,987 | 1,935 | 1,970 | -0.76% | 16,000 | 140億9850万 | +2.76% | 28.2 | 9.34 |
| 10/06 | 1,947 | 1,985 | 1,930 | 1,985 | +1.95% | 13,500 | 142億585万 | +3.93% | 28.41 | 9.41 |
| 10/05 | 1,919 | 1,971 | 1,919 | 1,947 | +1.56% | 4,000 | 139億3390万 | +2.31% | 27.87 | 9.23 |
| 10/04 | 1,920 | 1,961 | 1,865 | 1,917 | -1.94% | 35,100 | 137億1920万 | +1.11% | 27.44 | 9.09 |
| 10/03 | 2,000 | 2,020 | 1,931 | 1,955 | -5.96% | 19,400 | 139億9115万 | +3.55% | 27.98 | 9.27 |
| 10/02 | 2,021 | 2,079 | 2,003 | 2,079 | +2.87% | 17,700 | 148億7857万 | +10.64% | 29.76 | 9.85 |
| 09/29 | 1,924 | 2,037 | 1,924 | 2,021 | +4.55% | 7,900 | 144億6348万 | +8.48% | 28.93 | 9.17 |
| 09/28 | 1,945 | 1,972 | 1,924 | 1,933 | -1.73% | 6,600 | 138億3370万 | +4.6% | 27.67 | 8.77 |
| 09/27 | 1,996 | 2,000 | 1,921 | 1,967 | -1.9% | 12,900 | 140億7703万 | +7.37% | 28.15 | 8.93 |
| 09/26 | 2,055 | 2,055 | 1,994 | 2,005 | -2.43% | 6,700 | 143億4898万 | +10.65% | 28.7 | 9.1 |
| 09/25 | 2,098 | 2,098 | 2,024 | 2,055 | +0.29% | 13,600 | 147億681万 | +15% | 29.41 | 9.33 |
| 09/22 | 1,990 | 2,066 | 1,946 | 2,049 | +3.64% | 20,800 | 146億6387万 | +16.42% | 29.33 | 9.3 |
| 09/21 | 2,010 | 2,010 | 1,940 | 1,977 | -1.35% | 11,900 | 141億4859万 | +13.95% | 28.3 | 8.97 |
| 09/20 | 1,978 | 2,018 | 1,938 | 2,004 | +0.4% | 25,000 | 143億4182万 | +17.26% | 28.68 | 9.1 |
| 09/19 | 1,850 | 2,005 | 1,842 | 1,996 | +11.76% | 73,100 | 142億8457万 | +18.25% | 28.57 | 9.06 |
| 09/15 | 1,833 | 1,838 | 1,780 | 1,786 | -2.51% | 13,400 | 127億8168万 | +7.01% | 25.56 | 8.11 |
| 09/14 | 1,834 | 1,900 | 1,825 | 1,832 | -0.11% | 17,400 | 131億1089万 | +9.7% | 26.22 | 8.31 |
| 09/13 | 1,811 | 1,834 | 1,772 | 1,834 | +2.34% | 16,200 | 131億2520万 | +9.89% | 26.25 | 8.32 |
| 09/12 | 1,789 | 1,809 | 1,763 | 1,792 | +0.17% | 9,300 | 128億2462万 | +7.37% | 25.65 | 8.13 |
| 09/11 | 1,818 | 1,850 | 1,773 | 1,789 | +0.51% | 21,600 | 128億315万 | +7.13% | 25.6 | 8.12 |
| 09/08 | 1,771 | 1,824 | 1,757 | 1,780 | -1.55% | 21,200 | 127億3874万 | +6.71% | 25.48 | 8.08 |
| 09/07 | 1,794 | 1,811 | 1,747 | 1,808 | +0.78% | 17,400 | 129億3913万 | +8.39% | 25.88 | 8.21 |
| 09/06 | 1,801 | 1,813 | 1,726 | 1,794 | -1.37% | 22,000 | 128億3894万 | +7.55% | 25.68 | 8.14 |
| 09/05 | 1,801 | 1,843 | 1,785 | 1,819 | -1.2% | 18,900 | 130億1785万 | +8.92% | 26.03 | 8.26 |
| 09/04 | 1,773 | 1,858 | 1,768 | 1,841 | +3.84% | 19,400 | 131億7530万 | +10.11% | 26.35 | 8.36 |
| 09/01 | 1,807 | 1,823 | 1,769 | 1,773 | -2.8% | 12,400 | 126億8865万 | +5.91% | 25.38 | 8.05 |
| 08/31 | 1,820 | 1,838 | 1,799 | 1,824 | +3.28% | 21,500 | 130億5363万 | +8.64% | 26.11 | 8.28 |
| 08/30 | 1,716 | 1,786 | 1,716 | 1,766 | +3.21% | 27,700 | 126億3855万 | +4.93% | 25.28 | 8.02 |
| 08/29 | 1,703 | 1,800 | 1,703 | 1,711 | -1.04% | 42,000 | 122億4494万 | +1.24% | 24.49 | 7.77 |
| 08/28 | 1,720 | 1,810 | 1,678 | 1,729 | +2.19% | 61,600 | 123億7376万 | +1.95% | 24.75 | 7.85 |
| 08/25 | 1,611 | 1,720 | 1,565 | 1,692 | +2.92% | 51,300 | 121億896万 | -0.65% | 24.22 | 7.68 |
| 08/24 | 1,549 | 1,659 | 1,549 | 1,644 | +6.89% | 46,600 | 117億6545万 | -4.08% | 23.53 | 7.46 |
| 08/23 | 1,452 | 1,538 | 1,432 | 1,538 | +5.7% | 15,900 | 110億685万 | -11.05% | 22.01 | 6.98 |
| 08/22 | 1,414 | 1,484 | 1,407 | 1,455 | +5.13% | 16,400 | 104億1285万 | -16.81% | 20.82 | 6.6 |
| 08/21 | 1,399 | 1,421 | 1,353 | 1,384 | 0% | 16,400 | 99億473万 | -22.12% | 19.81 | 6.28 |
| 08/18 | 1,414 | 1,438 | 1,384 | 1,384 | -2.4% | 14,500 | 99億473万 | -23.66% | 19.81 | 6.28 |
