PER
2023/10/05～2024/03/07
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 |
| 03/07 | 1,622 | 1,622 | 1,576 | 1,576 | -2.11% | 2,200 | 14億8411万 | -0.76% | 473.68 | 2.01 |
| 03/06 | 1,623 | 1,623 | 1,600 | 1,610 | 0% | 3,500 | 15億1613万 | +1.45% | 483.9 | 2.06 |
| 03/05 | 1,608 | 1,624 | 1,597 | 1,610 | +0.12% | 1,700 | 15億1613万 | +1.64% | 483.9 | 2.06 |
| 03/04 | 1,580 | 1,615 | 1,580 | 1,608 | +1.97% | 2,300 | 15億1425万 | +1.64% | 483.29 | 2.05 |
| 03/01 | 1,627 | 1,627 | 1,565 | 1,577 | -3.07% | 8,600 | 14億8506万 | -0.19% | 473.98 | 2.01 |
| 02/29 | 1,642 | 1,642 | 1,605 | 1,627 | 0% | 5,000 | 15億3214万 | +2.97% | 489 | 2.08 |
| 02/28 | 1,627 | 1,648 | 1,621 | 1,627 | +0.74% | 5,900 | 15億3214万 | +3.04% | 489 | 2.08 |
| 02/27 | 1,615 | 1,623 | 1,607 | 1,615 | -1.46% | 3,500 | 15億2084万 | +2.28% | 485.4 | 2.06 |
| 02/26 | 1,630 | 1,664 | 1,608 | 1,639 | +0.99% | 11,000 | 15億4344万 | +3.87% | 492.61 | 2.09 |
| 02/22 | 1,614 | 1,637 | 1,611 | 1,623 | +0.74% | 6,100 | 15億2837万 | +2.85% | 487.8 | 2.07 |
| 02/21 | 1,614 | 1,629 | 1,598 | 1,611 | -0.68% | 2,800 | 15億1707万 | +1.96% | 484.2 | 2.06 |
| 02/20 | 1,593 | 1,643 | 1,593 | 1,622 | +1.69% | 8,700 | 15億2743万 | +2.27% | 487.5 | 2.07 |
| 02/19 | 1,594 | 1,647 | 1,580 | 1,595 | -0.99% | 3,500 | 15億201万 | +0.13% | 479.39 | 2.04 |
| 02/16 | 1,574 | 1,643 | 1,574 | 1,611 | +2.35% | 14,500 | 15億1707万 | +0.37% | 484.2 | 2.06 |
| 02/15 | 1,585 | 1,611 | 1,546 | 1,574 | +6.71% | 25,800 | 14億8223万 | -2.05% | 473.08 | 2.01 |
| 02/14 | 1,489 | 1,500 | 1,475 | 1,475 | -0.94% | 8,100 | 13億8900万 | -8.5% | 443.32 | 1.88 |
| 02/13 | 1,501 | 1,511 | 1,482 | 1,489 | -0.8% | 16,100 | 14億219万 | -8.14% | 447.53 | 1.9 |
| 02/09 | 1,559 | 1,574 | 1,500 | 1,501 | -2.28% | 14,500 | 14億1349万 | -8.42% | 451.13 | 1.92 |
| 02/08 | 1,567 | 1,611 | 1,534 | 1,536 | -1.6% | 22,200 | 14億4645万 | -6.34% | 461.65 | 1.96 |
| 02/07 | 1,690 | 1,795 | 1,536 | 1,561 | -9.77% | 192,300 | 14億6999万 | -4.76% | 469.17 | 1.99 |
| 02/06 | 1,788 | 1,849 | 1,702 | 1,730 | -3.73% | 267,300 | 16億2914万 | +5.62% | 519.96 | 2.21 |
| 02/05 | 1,501 | 1,797 | 1,501 | 1,797 | +20.04% | 434,000 | 16億9223万 | +10.45% | 540.1 | 2.29 |
| 02/02 | 1,484 | 1,500 | 1,475 | 1,497 | +1.15% | 2,700 | 14億972万 | -7.25% | 449.93 | 1.91 |
| 02/01 | 1,507 | 1,515 | 1,480 | 1,480 | -1.73% | 4,200 | 13億9371万 | -8.19% | 444.82 | 1.89 |
| 01/31 | 1,547 | 1,586 | 1,501 | 1,506 | -2.59% | 4,800 | 14億1820万 | -6.29% | 452.64 | 1.92 |
| 01/30 | 1,551 | 1,555 | 1,546 | 1,546 | -0.32% | 2,800 | 14億5586万 | -3.44% | 464.66 | 1.97 |
| 01/29 | 1,571 | 1,571 | 1,551 | 1,551 | +0.39% | 2,900 | 14億6057万 | -2.64% | 466.16 | 1.98 |
| 01/26 | 1,560 | 1,569 | 1,545 | 1,545 | -0.96% | 4,200 | 14億5492万 | -2.59% | 464.36 | 1.97 |
| 01/25 | 1,563 | 1,579 | 1,533 | 1,560 | -1.14% | 7,500 | 14億6905万 | -1.2% | 468.87 | 1.99 |
| 01/24 | 1,601 | 1,628 | 1,541 | 1,578 | -1.13% | 11,700 | 14億8600万 | +0.32% | 474.28 | 2.02 |
| 01/23 | 1,644 | 1,644 | 1,587 | 1,596 | -2.44% | 11,200 | 15億295万 | +1.92% | 479.69 | 2.04 |
| 01/22 | 1,612 | 1,670 | 1,610 | 1,636 | +2.12% | 8,400 | 15億4062万 | +4.8% | 491.71 | 2.09 |
| 01/19 | 1,623 | 1,625 | 1,601 | 1,602 | -1.23% | 12,600 | 15億860万 | +2.96% | 481.49 | 2.05 |
| 01/18 | 1,674 | 1,698 | 1,605 | 1,622 | -3.51% | 25,700 | 15億2743万 | +4.58% | 487.5 | 2.07 |
| 01/17 | 1,733 | 1,777 | 1,675 | 1,681 | -4.11% | 22,900 | 15億8299万 | +8.66% | 505.23 | 2.15 |
| 01/16 | 1,762 | 1,850 | 1,727 | 1,753 | -2.18% | 55,000 | 16億5080万 | +13.76% | 526.87 | 2.24 |
| 01/15 | 1,849 | 1,920 | 1,790 | 1,792 | -6.33% | 113,800 | 16億8752万 | +16.97% | 538.6 | 2.29 |
| 01/12 | 1,626 | 2,066 | 1,615 | 1,913 | +14.83% | 1,751,600 | 18億147万 | +25.77% | 574.96 | 2.44 |
| 01/11 | 1,636 | 1,840 | 1,626 | 1,666 | -1.01% | 192,100 | 15億6887万 | +10.7% | 500.73 | 2.13 |
| 01/10 | 1,680 | 2,025 | 1,613 | 1,683 | -1.87% | 1,363,500 | 15億8488万 | +12.2% | 505.84 | 2.15 |
| 01/09 | 2,011 | 2,059 | 1,664 | 1,715 | -11.19% | 610,800 | 16億1501万 | +14.79% | 515.45 | 2.19 |
| 01/05 | 1,548 | 1,931 | 1,548 | 1,931 | +26.13% | 1,054,200 | 18億1842万 | +29.77% | 580.37 | 2.47 |
| 01/04 | 1,520 | 1,590 | 1,470 | 1,531 | +1.06% | 6,700 | 14億4174万 | +3.94% | 460.15 | 1.96 |
| 2023 |
| 12/29 | 1,520 | 1,520 | 1,485 | 1,515 | -0.39% | 3,300 | 14億2667万 | +2.78% | - | 1.93 |
| 12/28 | 1,473 | 1,560 | 1,470 | 1,521 | +4.61% | 8,200 | 14億3232万 | +3.19% | - | 1.94 |
| 12/27 | 1,415 | 1,485 | 1,368 | 1,454 | -1.42% | 20,100 | 13億6923万 | -1.29% | - | 1.86 |
| 12/26 | 1,510 | 1,536 | 1,417 | 1,475 | +1.72% | 9,900 | 13億8900万 | 0% | - | 1.88 |
| 12/25 | 1,338 | 1,638 | 1,335 | 1,450 | +7.41% | 75,800 | 13億6546万 | -1.76% | - | 1.85 |
| 12/22 | 1,356 | 1,357 | 1,350 | 1,350 | -0.44% | 900 | 12億7129万 | -8.78% | - | 1.72 |
| 12/21 | 1,356 | 1,361 | 1,356 | 1,356 | -0.07% | 4,000 | 12億7694万 | -8.75% | - | 1.73 |
| 12/20 | 1,370 | 1,378 | 1,357 | 1,357 | -0.95% | 700 | 12億7788万 | -9.17% | - | 1.73 |
| 12/19 | 1,376 | 1,376 | 1,357 | 1,370 | -0.44% | 1,600 | 12億9012万 | -8.79% | - | 1.75 |
| 12/18 | 1,400 | 1,415 | 1,376 | 1,376 | -2.06% | 2,700 | 12億9577万 | -8.87% | - | 1.76 |
| 12/15 | 1,416 | 1,416 | 1,405 | 1,405 | -0.07% | 5,300 | 13億2308万 | -7.5% | - | 1.79 |
| 12/14 | 1,415 | 1,471 | 1,406 | 1,406 | -4.68% | 9,800 | 13億2403万 | -7.74% | - | 1.8 |
| 12/13 | 1,490 | 1,490 | 1,475 | 1,475 | -1.67% | 2,000 | 13億8900万 | -3.53% | - | 1.88 |
| 12/12 | 1,481 | 1,559 | 1,481 | 1,500 | +0.67% | 6,900 | 14億1255万 | -2.09% | - | 1.92 |
| 12/11 | 1,500 | 1,504 | 1,490 | 1,490 | -0.67% | 1,200 | 14億313万 | -2.87% | - | 1.9 |
| 12/08 | 1,503 | 1,527 | 1,500 | 1,500 | -2.6% | 4,500 | 14億1255万 | -2.34% | - | 1.92 |
| 12/07 | 1,500 | 1,547 | 1,500 | 1,540 | +0.65% | 1,300 | 14億5021万 | +0.2% | - | 1.97 |
| 12/06 | 1,508 | 1,530 | 1,502 | 1,530 | +1.46% | 2,900 | 14億4080万 | -0.46% | - | 1.95 |
| 12/05 | 1,508 | 1,508 | 1,508 | 1,508 | -0.79% | 500 | 14億2008万 | -2.08% | - | 1.93 |
| 12/04 | 1,511 | 1,520 | 1,509 | 1,520 | -1.36% | 1,000 | 14億3138万 | -1.75% | - | 1.94 |
| 11/30 | 1,539 | 1,541 | 1,539 | 1,541 | 0% | 400 | 14億5115万 | -0.96% | - | 1.97 |
| 11/29 | 1,555 | 1,555 | 1,532 | 1,541 | -1.53% | 1,000 | 14億5115万 | -1.41% | - | 1.97 |
| 11/28 | 1,560 | 1,565 | 1,555 | 1,565 | +0.32% | 700 | 14億7376万 | -0.38% | - | 2 |
| 11/27 | 1,540 | 1,560 | 1,540 | 1,560 | +1.04% | 1,400 | 14億6905万 | -1.27% | - | 1.99 |
| 11/24 | 1,530 | 1,544 | 1,530 | 1,544 | +2.46% | 3,100 | 14億5398万 | -2.89% | - | 1.97 |
| 11/22 | 1,507 | 1,507 | 1,507 | 1,507 | +0.27% | 200 | 14億1914万 | -5.93% | - | 1.92 |
| 11/21 | 1,508 | 1,508 | 1,503 | 1,503 | -0.33% | 800 | 14億1537万 | -6.88% | - | 1.92 |
| 11/20 | 1,501 | 1,528 | 1,501 | 1,508 | 0% | 1,000 | 14億2008万 | -7.6% | - | 1.93 |
| 11/17 | 1,506 | 1,508 | 1,506 | 1,508 | -1.44% | 200 | 14億2008万 | -8.61% | - | 1.93 |
| 11/16 | 1,510 | 1,545 | 1,505 | 1,530 | +0.92% | 800 | 14億4080万 | -8.27% | - | 1.95 |
| 11/15 | 1,551 | 1,551 | 1,516 | 1,516 | -2.26% | 1,300 | 14億2761万 | -10.08% | - | 1.94 |
| 11/14 | 1,583 | 1,583 | 1,549 | 1,551 | -0.89% | 3,600 | 14億6057万 | -8.93% | - | 1.98 |
| 11/13 | 1,552 | 1,565 | 1,551 | 1,565 | +0.84% | 1,800 | 14億7376万 | -8.96% | - | 2 |
| 11/10 | 1,542 | 1,553 | 1,542 | 1,552 | -3% | 1,100 | 14億6151万 | -10.5% | - | 1.98 |
| 11/09 | 1,546 | 1,600 | 1,532 | 1,600 | +3.49% | 3,200 | 15億672万 | -8.62% | - | 2.04 |
| 11/08 | 1,534 | 1,546 | 1,534 | 1,546 | +1.11% | 500 | 14億5586万 | -12.51% | - | 1.97 |
| 11/07 | 1,531 | 1,531 | 1,514 | 1,529 | -0.52% | 900 | 14億3985万 | -14.49% | - | 1.95 |
| 11/06 | 1,520 | 1,537 | 1,519 | 1,537 | -1.09% | 700 | 14億4739万 | -14.99% | - | 1.96 |
| 11/02 | 1,565 | 1,565 | 1,525 | 1,554 | +0.26% | 600 | 14億6340万 | -14.94% | - | 1.98 |
| 11/01 | 1,521 | 1,550 | 1,521 | 1,550 | +1.57% | 1,300 | 14億5963万 | -16.08% | - | 1.98 |
| 10/31 | 1,517 | 1,541 | 1,517 | 1,526 | -1.04% | 600 | 14億3703万 | -18.18% | - | 1.95 |
| 10/30 | 1,561 | 1,575 | 1,542 | 1,542 | -3.69% | 2,100 | 14億5210万 | -18.15% | - | 1.97 |
| 10/27 | 1,630 | 1,650 | 1,600 | 1,601 | -4.76% | 3,100 | 15億766万 | -15.87% | - | 2.04 |
| 10/26 | 1,718 | 1,718 | 1,681 | 1,681 | -3% | 1,200 | 15億8299万 | -12.45% | - | 2.15 |
| 10/25 | 1,733 | 1,733 | 1,733 | 1,733 | +0.76% | 400 | 16億3196万 | -10.35% | - | 2.21 |
| 10/24 | 1,708 | 1,722 | 1,708 | 1,720 | -1.6% | 1,000 | 16億1972万 | -11.57% | - | 2.2 |
| 10/23 | 1,800 | 1,800 | 1,748 | 1,748 | -2.89% | 900 | 16億4609万 | -10.63% | - | 2.23 |
| 10/20 | 1,801 | 1,808 | 1,800 | 1,800 | -0.55% | 1,100 | 16億9506万 | -8.54% | - | 2.3 |
| 10/19 | 1,865 | 1,865 | 1,810 | 1,810 | -0.82% | 400 | 17億447万 | -8.4% | - | 2.31 |
| 10/18 | 1,810 | 1,825 | 1,807 | 1,825 | +0.27% | 400 | 17億1860万 | -8.01% | - | 2.33 |
| 10/17 | 1,915 | 1,920 | 1,820 | 1,820 | -6.91% | 11,800 | 17億1389万 | -8.68% | - | 2.32 |
| 10/16 | 1,944 | 1,960 | 1,943 | 1,955 | +0.1% | 500 | 18億4102万 | -2.35% | - | 2.5 |
| 10/13 | 1,956 | 1,964 | 1,953 | 1,953 | -0.1% | 2,300 | 18億3914万 | -2.54% | - | 2.49 |
| 10/12 | 2,009 | 2,009 | 1,955 | 1,955 | -0.71% | 800 | 18億4102万 | -2.64% | - | 2.5 |
| 10/10 | 1,938 | 1,996 | 1,938 | 1,969 | +0.87% | 600 | 18億5420万 | -2.09% | - | 2.51 |
| 10/06 | 1,952 | 1,952 | 1,952 | 1,952 | +0.05% | 100 | 18億3819万 | -3.08% | - | 2.49 |
| 10/05 | 1,957 | 1,965 | 1,943 | 1,951 | +0.93% | 1,500 | 18億3725万 | -3.18% | - | 2.49 |
