PER
2023/10/27～2024/03/27
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 |
| 03/27 | 1,108 | 1,133 | 1,106 | 1,114 | +0.91% | 11,000 | 107億86万 | +7.32% | 11.21 | 0.49 |
| 03/26 | 1,086 | 1,110 | 1,079 | 1,104 | +1.94% | 10,800 | 106億480万 | +6.77% | 11.11 | 0.49 |
| 03/25 | 1,082 | 1,085 | 1,072 | 1,083 | +0.56% | 5,800 | 104億308万 | +5.15% | 10.9 | 0.48 |
| 03/22 | 1,092 | 1,099 | 1,076 | 1,077 | -1.37% | 6,900 | 103億4544万 | +4.97% | 10.84 | 0.48 |
| 03/21 | 1,065 | 1,103 | 1,065 | 1,092 | +4% | 24,800 | 104億8953万 | +6.74% | 10.99 | 0.48 |
| 03/19 | 1,035 | 1,056 | 1,035 | 1,050 | +1.16% | 7,800 | 100億8609万 | +2.94% | 10.57 | 0.46 |
| 03/18 | 1,033 | 1,046 | 1,031 | 1,038 | +0.58% | 6,500 | 99億7082万 | +1.86% | 10.45 | 0.46 |
| 03/15 | 1,024 | 1,032 | 1,018 | 1,032 | +0.68% | 2,300 | 99億1318万 | +1.28% | 10.39 | 0.46 |
| 03/14 | 1,006 | 1,030 | 1,006 | 1,025 | +1.89% | 4,600 | 98億4594万 | +0.59% | 10.31 | 0.45 |
| 03/13 | 1,015 | 1,024 | 995 | 1,006 | -0.79% | 10,100 | 96億6343万 | -1.37% | 10.12 | 0.45 |
| 03/12 | 1,016 | 1,024 | 1,006 | 1,014 | -0.2% | 3,300 | 97億4028万 | -0.88% | 10.2 | 0.45 |
| 03/11 | 1,027 | 1,031 | 1,002 | 1,016 | -2.5% | 16,400 | 97億5949万 | -0.78% | 10.22 | 0.45 |
| 03/08 | 1,022 | 1,053 | 1,000 | 1,042 | -2.25% | 62,000 | 100億924万 | +1.66% | 10.49 | 0.46 |
| 03/07 | 1,052 | 1,068 | 1,025 | 1,066 | +1.43% | 39,100 | 102億3978万 | +3.9% | 10.73 | 0.47 |
| 03/06 | 1,015 | 1,061 | 1,010 | 1,051 | +3.55% | 23,700 | 100億9569万 | +2.34% | 10.58 | 0.46 |
| 03/05 | 1,013 | 1,015 | 991 | 1,015 | +0.2% | 12,100 | 97億4988万 | -1.36% | 10.21 | 0.45 |
| 03/04 | 1,005 | 1,021 | 1,001 | 1,013 | +1% | 16,300 | 97億3067万 | -1.84% | 10.19 | 0.45 |
| 03/01 | 1,019 | 1,019 | 1,002 | 1,003 | -0.79% | 12,600 | 96億3461万 | -3.09% | 10.09 | 0.44 |
| 02/29 | 1,011 | 1,012 | 1,000 | 1,011 | 0% | 5,200 | 97億1146万 | -2.69% | 10.17 | 0.45 |
| 02/28 | 1,017 | 1,020 | 1,006 | 1,011 | -0.59% | 11,300 | 97億1146万 | -3.07% | 10.17 | 0.45 |
| 02/27 | 1,008 | 1,018 | 1,004 | 1,017 | +1.29% | 12,900 | 97億6909万 | -2.87% | 10.23 | 0.45 |
| 02/26 | 1,004 | 1,007 | 998 | 1,004 | -0.4% | 5,700 | 96億4422万 | -4.65% | 10.1 | 0.44 |
| 02/22 | 1,025 | 1,025 | 994 | 1,008 | -2.04% | 9,400 | 96億8264万 | -4.91% | 10.14 | 0.45 |
| 02/21 | 1,023 | 1,031 | 1,015 | 1,029 | +0.59% | 10,500 | 98億8436万 | -3.47% | 10.35 | 0.46 |
| 02/20 | 1,016 | 1,026 | 1,011 | 1,023 | +1.19% | 11,900 | 98億2673万 | -4.57% | 10.29 | 0.45 |
| 02/19 | 1,001 | 1,020 | 1,001 | 1,011 | +1% | 9,300 | 97億1146万 | -6.3% | 10.17 | 0.45 |
| 02/16 | 988 | 1,016 | 982 | 1,001 | +0.7% | 25,000 | 96億1540万 | -7.66% | 10.07 | 0.44 |
| 02/15 | 1,004 | 1,004 | 988 | 994 | -0.7% | 10,100 | 95億4816万 | -8.72% | 10 | 0.44 |
| 02/14 | 1,018 | 1,018 | 1,001 | 1,001 | -1.86% | 10,600 | 96億1540万 | -8.58% | 10.07 | 0.44 |
| 02/13 | 1,030 | 1,030 | 1,016 | 1,020 | -0.87% | 7,700 | 97億9791万 | -7.19% | 10.26 | 0.45 |
| 02/09 | 1,026 | 1,030 | 1,014 | 1,029 | +0.29% | 3,300 | 98億8436万 | -6.71% | 10.35 | 0.46 |
| 02/08 | 1,047 | 1,048 | 1,026 | 1,026 | -2.01% | 10,100 | 98億5555万 | -7.32% | 10.32 | 0.45 |
| 02/07 | 1,046 | 1,062 | 1,046 | 1,047 | -0.66% | 2,800 | 100億5727万 | -5.76% | 10.54 | 0.46 |
| 02/06 | 1,061 | 1,061 | 1,045 | 1,054 | -0.75% | 8,500 | 101億2451万 | -5.39% | 10.61 | 0.47 |
| 02/05 | 1,051 | 1,062 | 1,040 | 1,062 | +2.02% | 5,600 | 102億135万 | -4.75% | 10.69 | 0.47 |
| 02/02 | 1,054 | 1,054 | 1,040 | 1,041 | -1.05% | 7,300 | 99億9963万 | -6.72% | 10.48 | 0.46 |
| 02/01 | 1,093 | 1,093 | 1,051 | 1,052 | -1.87% | 11,100 | 101億530万 | -5.9% | 10.59 | 0.47 |
| 01/31 | 1,068 | 1,078 | 1,056 | 1,072 | -0.46% | 10,800 | 102億9741万 | -4.29% | 10.79 | 0.51 |
| 01/30 | 1,096 | 1,096 | 1,074 | 1,077 | -1.73% | 6,000 | 103億4544万 | -3.93% | 10.84 | 0.52 |
| 01/29 | 1,098 | 1,098 | 1,084 | 1,096 | -0.18% | 4,400 | 105億2795万 | -2.23% | 11.03 | 0.53 |
| 01/26 | 1,092 | 1,103 | 1,087 | 1,098 | +0.73% | 6,900 | 105億4716万 | -1.96% | 11.05 | 0.53 |
| 01/25 | 1,112 | 1,112 | 1,090 | 1,090 | -0.64% | 5,800 | 104億7032万 | -2.5% | 10.97 | 0.53 |
| 01/24 | 1,114 | 1,114 | 1,080 | 1,097 | -1.53% | 16,500 | 105億3756万 | -1.7% | 11.04 | 0.53 |
| 01/23 | 1,138 | 1,138 | 1,101 | 1,114 | -0.89% | 8,600 | 107億86万 | 0% | 11.21 | 0.54 |
| 01/22 | 1,140 | 1,148 | 1,124 | 1,124 | -2.18% | 7,400 | 107億9691万 | +1.17% | 11.31 | 0.54 |
| 01/19 | 1,174 | 1,174 | 1,137 | 1,149 | -2.13% | 3,400 | 110億3706万 | +3.79% | 11.56 | 0.56 |
| 01/18 | 1,181 | 1,183 | 1,158 | 1,174 | -0.17% | 10,700 | 112億7720万 | +6.44% | 11.81 | 0.57 |
| 01/17 | 1,173 | 1,187 | 1,168 | 1,176 | +0.34% | 8,700 | 112億9642万 | +7.3% | 11.83 | 0.57 |
| 01/16 | 1,195 | 1,195 | 1,165 | 1,172 | -2.5% | 14,500 | 112億5799万 | +7.33% | 11.79 | 0.57 |
| 01/15 | 1,143 | 1,205 | 1,143 | 1,202 | +6% | 42,200 | 115億4617万 | +10.28% | 12.1 | 0.58 |
| 01/12 | 1,128 | 1,143 | 1,128 | 1,134 | +0.62% | 11,400 | 108億9297万 | +4.32% | 11.41 | 0.55 |
| 01/11 | 1,134 | 1,146 | 1,125 | 1,127 | -0.62% | 10,200 | 108億2573万 | +3.78% | 11.34 | 0.54 |
| 01/10 | 1,119 | 1,141 | 1,118 | 1,134 | +1.34% | 16,900 | 108億9297万 | +4.52% | 11.41 | 0.55 |
| 01/09 | 1,120 | 1,124 | 1,103 | 1,119 | -0.09% | 11,700 | 107億4889万 | +3.13% | 11.26 | 0.54 |
| 01/05 | 1,130 | 1,130 | 1,113 | 1,120 | -0.88% | 8,700 | 107億5849万 | +3.13% | 11.27 | 0.54 |
| 01/04 | 1,124 | 1,130 | 1,113 | 1,130 | +0.62% | 11,100 | 108億5455万 | +3.96% | 11.37 | 0.55 |
| 2023 |
| 12/29 | 1,119 | 1,134 | 1,119 | 1,123 | +1.08% | 10,500 | 107億8731万 | +3.41% | 11.3 | 0.54 |
| 12/28 | 1,100 | 1,119 | 1,089 | 1,111 | +1.65% | 15,100 | 106億7204万 | +2.3% | 11.18 | 0.54 |
| 12/27 | 1,069 | 1,096 | 1,069 | 1,093 | +2.25% | 13,700 | 104億9913万 | +0.55% | 11 | 0.53 |
| 12/26 | 1,096 | 1,102 | 1,064 | 1,069 | -2.46% | 17,300 | 102億6860万 | -1.66% | 10.76 | 0.52 |
| 12/25 | 1,102 | 1,102 | 1,089 | 1,096 | -0.36% | 10,000 | 105億2795万 | +0.74% | 11.03 | 0.53 |
| 12/22 | 1,106 | 1,110 | 1,099 | 1,100 | -0.54% | 7,800 | 105億6638万 | +1.01% | 11.07 | 0.53 |
| 12/21 | 1,082 | 1,108 | 1,082 | 1,106 | +2.5% | 16,400 | 106億2401万 | +1.65% | 11.13 | 0.53 |
| 12/20 | 1,073 | 1,087 | 1,070 | 1,079 | +1.22% | 13,800 | 103億6465万 | -0.74% | 10.86 | 0.52 |
| 12/19 | 1,050 | 1,069 | 1,050 | 1,066 | +1.23% | 13,600 | 102億3978万 | -1.93% | 10.73 | 0.52 |
| 12/18 | 1,045 | 1,053 | 1,034 | 1,053 | +1.45% | 9,700 | 101億1490万 | -3.22% | 10.6 | 0.51 |
| 12/15 | 1,039 | 1,056 | 1,037 | 1,038 | +0.68% | 15,800 | 99億7082万 | -4.68% | 10.45 | 0.5 |
| 12/14 | 1,035 | 1,055 | 1,017 | 1,031 | -0.58% | 24,100 | 99億357万 | -5.41% | 10.37 | 0.5 |
| 12/13 | 1,029 | 1,041 | 1,029 | 1,037 | +0.78% | 10,600 | 99億6121万 | -4.86% | 10.44 | 0.5 |
| 12/12 | 1,062 | 1,064 | 1,026 | 1,029 | -1.72% | 19,000 | 98億8436万 | -5.68% | 10.35 | 0.5 |
| 12/11 | 1,000 | 1,047 | 1,000 | 1,047 | +4.7% | 21,200 | 100億5727万 | -4.12% | 10.54 | 0.51 |
| 12/08 | 989 | 1,000 | 960 | 1,000 | -8.17% | 91,500 | 96億580万 | -8.42% | 10.06 | 0.48 |
| 12/07 | 1,116 | 1,116 | 1,068 | 1,089 | -2.77% | 49,600 | 104億6071万 | -0.37% | 10.96 | 0.53 |
| 12/06 | 1,119 | 1,131 | 1,119 | 1,120 | +0.36% | 13,200 | 107億5849万 | +2.75% | 11.27 | 0.54 |
| 12/05 | 1,132 | 1,134 | 1,114 | 1,116 | -0.89% | 16,300 | 107億2007万 | +2.95% | 11.23 | 0.54 |
| 12/04 | 1,102 | 1,136 | 1,102 | 1,126 | +2.27% | 27,100 | 108億1613万 | +4.26% | 11.33 | 0.54 |
| 12/01 | 1,128 | 1,131 | 1,101 | 1,101 | -2.91% | 22,400 | 105億7598万 | +2.32% | 11.08 | 0.53 |
| 11/30 | 1,139 | 1,139 | 1,125 | 1,134 | +0.18% | 12,900 | 108億9297万 | +5.49% | 11.41 | 0.55 |
| 11/29 | 1,139 | 1,142 | 1,132 | 1,132 | -0.61% | 12,800 | 108億7376万 | +5.5% | 11.39 | 0.55 |
| 11/28 | 1,134 | 1,143 | 1,120 | 1,139 | +1.06% | 17,100 | 109億4100万 | +6.35% | 11.46 | 0.55 |
| 11/27 | 1,128 | 1,136 | 1,122 | 1,127 | +0.45% | 13,600 | 108億2573万 | +5.43% | 11.34 | 0.54 |
| 11/24 | 1,119 | 1,129 | 1,119 | 1,122 | +0.63% | 14,400 | 107億7770万 | +5.15% | 11.29 | 0.54 |
| 11/22 | 1,109 | 1,121 | 1,108 | 1,115 | +1.27% | 20,100 | 107億1046万 | +4.5% | 11.22 | 0.54 |
| 11/21 | 1,100 | 1,113 | 1,099 | 1,101 | -0.27% | 17,600 | 105億7598万 | +3.38% | 11.08 | 0.53 |
| 11/20 | 1,107 | 1,120 | 1,104 | 1,104 | -0.54% | 12,400 | 106億480万 | +3.66% | 11.11 | 0.53 |
| 11/17 | 1,095 | 1,122 | 1,095 | 1,110 | +1.93% | 26,800 | 106億6243万 | +4.32% | 11.17 | 0.54 |
| 11/16 | 1,085 | 1,097 | 1,084 | 1,089 | +1.11% | 23,800 | 104億6071万 | +2.35% | 10.96 | 0.53 |
| 11/15 | 1,078 | 1,089 | 1,075 | 1,077 | -0.09% | 19,400 | 103億4544万 | +1.32% | 10.84 | 0.52 |
| 11/14 | 1,089 | 1,105 | 1,078 | 1,078 | -0.92% | 16,900 | 103億5505万 | +1.32% | 10.85 | 0.52 |
| 11/13 | 1,069 | 1,089 | 1,069 | 1,088 | +1.3% | 9,100 | 104億5111万 | +2.35% | 10.95 | 0.53 |
| 11/10 | 1,054 | 1,076 | 1,054 | 1,074 | +2.09% | 12,800 | 103億1662万 | +1.23% | 10.81 | 0.52 |
| 11/09 | 1,045 | 1,056 | 1,034 | 1,052 | +0.67% | 12,400 | 101億530万 | -0.75% | 10.59 | 0.51 |
| 11/08 | 1,050 | 1,066 | 1,040 | 1,045 | -2.06% | 35,000 | 100億3806万 | -1.69% | 10.52 | 0.51 |
| 11/07 | 1,059 | 1,069 | 1,046 | 1,067 | +0.76% | 15,900 | 102億4938万 | -0.09% | 10.74 | 0.52 |
| 11/06 | 1,036 | 1,063 | 1,036 | 1,059 | +2.42% | 18,200 | 101億7254万 | -1.3% | 10.66 | 0.51 |
| 11/02 | 1,028 | 1,037 | 1,023 | 1,034 | +0.49% | 12,000 | 99億3239万 | -3.99% | 10.41 | 0.5 |
| 11/01 | 1,017 | 1,029 | 1,007 | 1,029 | +2.69% | 15,800 | 98億8436万 | -4.99% | 10.35 | 0.5 |
| 10/31 | 992 | 1,005 | 989 | 1,002 | +1.11% | 15,400 | 96億2501万 | -7.99% | 10.08 | 0.47 |
| 10/30 | 977 | 1,000 | 977 | 991 | -0.7% | 16,000 | 95億1934万 | -9.5% | 9.97 | 0.48 |
| 10/27 | 1,043 | 1,043 | 977 | 998 | -4.31% | 122,700 | 95億8658万 | -9.44% | 10.04 | 0.48 |
