PER
2023/10/23～2024/03/21
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 |
| 03/21 | 1,305 | 1,310 | 1,291 | 1,295 | -0.15% | 82,600 | 341億1599万 | +1.01% | 11.4 | 1 |
| 03/19 | 1,289 | 1,299 | 1,277 | 1,297 | +0.46% | 68,600 | 341億6868万 | +1.41% | 11.42 | 1.01 |
| 03/18 | 1,315 | 1,315 | 1,291 | 1,291 | -1.07% | 100,000 | 340億1062万 | +1.25% | 11.37 | 1 |
| 03/15 | 1,305 | 1,314 | 1,303 | 1,305 | +0.46% | 39,700 | 343億7944万 | +2.59% | 11.49 | 1.01 |
| 03/14 | 1,292 | 1,304 | 1,288 | 1,299 | +0.39% | 50,100 | 342億2137万 | +2.44% | 11.44 | 1.01 |
| 03/13 | 1,320 | 1,321 | 1,290 | 1,294 | -0.92% | 23,900 | 340億8965万 | +2.29% | 11.39 | 1 |
| 03/12 | 1,284 | 1,306 | 1,270 | 1,306 | +1.71% | 53,700 | 344億578万 | +3.49% | 11.5 | 1.01 |
| 03/11 | 1,294 | 1,300 | 1,273 | 1,284 | -1.08% | 65,400 | 338億2620万 | +1.99% | 11.31 | 1 |
| 03/08 | 1,268 | 1,305 | 1,266 | 1,298 | 0% | 81,600 | 341億9503万 | +3.34% | 11.43 | 1.01 |
| 03/07 | 1,318 | 1,325 | 1,291 | 1,298 | -1.52% | 70,800 | 341億9503万 | +3.59% | 11.43 | 1.01 |
| 03/06 | 1,330 | 1,332 | 1,310 | 1,318 | -1.05% | 69,800 | 347億2191万 | +5.36% | 11.6 | 1.02 |
| 03/05 | 1,302 | 1,336 | 1,302 | 1,332 | +2.38% | 43,100 | 350億9074万 | +6.73% | 11.73 | 1.03 |
| 03/04 | 1,323 | 1,323 | 1,298 | 1,301 | +0.62% | 55,700 | 342億7406万 | +4.58% | 11.45 | 1.01 |
| 03/01 | 1,312 | 1,321 | 1,293 | 1,293 | -1.45% | 39,900 | 340億6330万 | +4.11% | 11.38 | 1 |
| 02/29 | 1,302 | 1,321 | 1,290 | 1,312 | +1% | 59,600 | 345億6385万 | +5.89% | 11.55 | 1.02 |
| 02/28 | 1,297 | 1,313 | 1,295 | 1,299 | -0.46% | 30,100 | 342億2137万 | +5.01% | 11.44 | 1.01 |
| 02/27 | 1,304 | 1,318 | 1,290 | 1,305 | +0.38% | 44,000 | 343億7944万 | +5.67% | 11.49 | 1.01 |
| 02/26 | 1,300 | 1,319 | 1,285 | 1,300 | +1.96% | 45,100 | 342億4772万 | +5.61% | 11.45 | 1.01 |
| 02/22 | 1,275 | 1,278 | 1,252 | 1,275 | +0.55% | 45,500 | 335億8911万 | +3.74% | 11.23 | 0.99 |
| 02/21 | 1,233 | 1,268 | 1,232 | 1,268 | +4.36% | 58,800 | 334億469万 | +3.34% | 11.16 | 0.98 |
| 02/20 | 1,220 | 1,223 | 1,214 | 1,215 | -0.08% | 18,800 | 320億844万 | -0.9% | 10.7 | 0.94 |
| 02/19 | 1,210 | 1,218 | 1,207 | 1,216 | 0% | 28,200 | 320億3479万 | -0.9% | 10.71 | 0.94 |
| 02/16 | 1,221 | 1,223 | 1,212 | 1,216 | +0.5% | 33,400 | 320億3479万 | -0.9% | 10.71 | 0.94 |
| 02/15 | 1,230 | 1,233 | 1,207 | 1,210 | -1.31% | 33,700 | 318億7672万 | -1.31% | 10.65 | 0.94 |
| 02/14 | 1,226 | 1,227 | 1,216 | 1,226 | +0.08% | 24,700 | 322億9823万 | +0.08% | 10.79 | 0.95 |
| 02/13 | 1,203 | 1,226 | 1,196 | 1,225 | +2.34% | 31,700 | 322億7189万 | +0.16% | 10.79 | 0.95 |
| 02/09 | 1,217 | 1,222 | 1,197 | 1,197 | -0.58% | 52,500 | 315億3424万 | -1.97% | 10.54 | 0.93 |
| 02/08 | 1,211 | 1,211 | 1,193 | 1,204 | -0.5% | 42,600 | 317億1865万 | -1.31% | 10.6 | 0.93 |
| 02/07 | 1,225 | 1,225 | 1,205 | 1,210 | -0.74% | 34,800 | 318億7672万 | -0.74% | 10.65 | 0.94 |
| 02/06 | 1,228 | 1,231 | 1,218 | 1,219 | -0.81% | 27,900 | 321億1382万 | +0.25% | 10.73 | 0.95 |
| 02/05 | 1,225 | 1,232 | 1,222 | 1,229 | +1.24% | 22,200 | 323億7726万 | +1.32% | 10.82 | 0.95 |
| 02/02 | 1,221 | 1,226 | 1,213 | 1,214 | -0.49% | 19,900 | 319億8210万 | +0.41% | 10.69 | 0.94 |
| 02/01 | 1,219 | 1,224 | 1,210 | 1,220 | -0.89% | 32,700 | 321億4016万 | +1.16% | 10.74 | 0.95 |
| 01/31 | 1,225 | 1,232 | 1,217 | 1,231 | 0% | 33,700 | 324億2995万 | +2.33% | 10.84 | 0.95 |
| 01/30 | 1,249 | 1,249 | 1,228 | 1,231 | -1.76% | 37,200 | 324億2995万 | +2.58% | 10.84 | 0.95 |
| 01/29 | 1,238 | 1,253 | 1,238 | 1,253 | +1.46% | 12,900 | 330億953万 | +4.77% | 11.03 | 0.97 |
| 01/26 | 1,245 | 1,249 | 1,234 | 1,235 | -0.88% | 19,500 | 325億3533万 | +3.69% | 10.87 | 0.96 |
| 01/25 | 1,235 | 1,247 | 1,234 | 1,246 | +1.63% | 17,600 | 328億2512万 | +4.88% | 10.97 | 0.97 |
| 01/24 | 1,246 | 1,246 | 1,226 | 1,226 | -1.53% | 22,700 | 322億9823万 | +3.55% | 10.79 | 0.95 |
| 01/23 | 1,249 | 1,252 | 1,238 | 1,245 | -0.24% | 19,800 | 327億9877万 | +5.42% | 10.96 | 0.97 |
| 01/22 | 1,229 | 1,250 | 1,229 | 1,248 | +1.88% | 28,900 | 328億7781万 | +6.03% | 10.99 | 0.97 |
| 01/19 | 1,232 | 1,233 | 1,222 | 1,225 | -0.73% | 34,000 | 322億7189万 | +4.34% | 10.79 | 0.95 |
| 01/18 | 1,227 | 1,242 | 1,227 | 1,234 | +0.41% | 19,900 | 325億898万 | +5.38% | 10.86 | 0.96 |
| 01/17 | 1,227 | 1,252 | 1,227 | 1,229 | -0.41% | 43,200 | 323億7726万 | +5.22% | 10.82 | 0.95 |
| 01/16 | 1,249 | 1,252 | 1,232 | 1,234 | -1.36% | 36,100 | 325億898万 | +5.83% | 10.86 | 0.96 |
| 01/15 | 1,226 | 1,254 | 1,226 | 1,251 | +2.46% | 59,800 | 329億5684万 | +7.57% | 11.01 | 0.97 |
| 01/12 | 1,198 | 1,222 | 1,196 | 1,221 | +2.52% | 62,300 | 321億6651万 | +5.26% | 10.75 | 0.95 |
| 01/11 | 1,185 | 1,193 | 1,180 | 1,191 | +0.59% | 75,500 | 313億7618万 | +2.76% | 10.49 | 0.92 |
| 01/10 | 1,192 | 1,193 | 1,180 | 1,184 | 0% | 117,200 | 311億9176万 | +2.25% | 10.42 | 0.92 |
| 01/09 | 1,184 | 1,197 | 1,180 | 1,184 | +1.28% | 78,100 | 311億9176万 | +2.33% | 10.42 | 0.92 |
| 01/05 | 1,183 | 1,189 | 1,163 | 1,169 | -0.76% | 91,900 | 307億9660万 | +1.12% | 10.29 | 0.91 |
| 01/04 | 1,164 | 1,178 | 1,152 | 1,178 | +1.82% | 60,300 | 310億3370万 | +1.99% | 10.37 | 0.91 |
| 2023 |
| 12/29 | 1,151 | 1,157 | 1,148 | 1,157 | +0.52% | 41,700 | 304億8047万 | +0.26% | 10.19 | 0.9 |
| 12/28 | 1,138 | 1,151 | 1,135 | 1,151 | +1.05% | 41,900 | 303億2240万 | -0.26% | 10.13 | 0.89 |
| 12/27 | 1,136 | 1,140 | 1,129 | 1,139 | +0.26% | 60,500 | 300億627万 | -1.3% | 10.03 | 0.88 |
| 12/26 | 1,136 | 1,145 | 1,135 | 1,136 | -0.26% | 45,800 | 299億2723万 | -1.56% | 10 | 0.88 |
| 12/25 | 1,154 | 1,155 | 1,135 | 1,139 | -0.7% | 36,700 | 300億627万 | -1.3% | 10.03 | 0.88 |
| 12/22 | 1,143 | 1,153 | 1,141 | 1,147 | +0.7% | 37,100 | 302億1702万 | -0.69% | 10.1 | 0.89 |
| 12/21 | 1,138 | 1,149 | 1,134 | 1,139 | -0.09% | 24,600 | 300億627万 | -1.39% | 10.03 | 0.88 |
| 12/20 | 1,142 | 1,148 | 1,137 | 1,140 | +0.09% | 52,100 | 300億3261万 | -1.38% | 10.04 | 0.88 |
| 12/19 | 1,140 | 1,145 | 1,131 | 1,139 | -0.09% | 44,200 | 300億627万 | -1.56% | 10.03 | 0.88 |
| 12/18 | 1,146 | 1,146 | 1,134 | 1,140 | -0.87% | 31,200 | 300億3261万 | -1.47% | 10.04 | 0.88 |
| 12/15 | 1,149 | 1,156 | 1,143 | 1,150 | -0.17% | 52,400 | 302億9606万 | -0.69% | 10.13 | 0.89 |
| 12/14 | 1,157 | 1,162 | 1,149 | 1,152 | -0.09% | 35,500 | 303億4874万 | -0.52% | 10.14 | 0.89 |
| 12/13 | 1,167 | 1,167 | 1,148 | 1,153 | -0.69% | 37,900 | 303億7509万 | -0.43% | 10.15 | 0.89 |
| 12/12 | 1,170 | 1,170 | 1,155 | 1,161 | -0.43% | 22,600 | 305億8584万 | +0.26% | 10.22 | 0.9 |
| 12/11 | 1,171 | 1,171 | 1,158 | 1,166 | +0.6% | 23,500 | 307億1757万 | +0.69% | 10.27 | 0.9 |
| 12/08 | 1,160 | 1,171 | 1,158 | 1,159 | -0.86% | 45,700 | 305億3315万 | +0.17% | 10.2 | 0.9 |
| 12/07 | 1,163 | 1,180 | 1,162 | 1,169 | -0.26% | 63,700 | 307億9660万 | +1.04% | 10.29 | 0.91 |
| 12/06 | 1,167 | 1,173 | 1,163 | 1,172 | -0.09% | 50,900 | 308億7563万 | +1.38% | 10.32 | 0.91 |
| 12/05 | 1,174 | 1,181 | 1,169 | 1,173 | -0.59% | 38,800 | 309億198万 | +1.73% | 10.33 | 0.91 |
| 12/04 | 1,164 | 1,182 | 1,156 | 1,180 | +1.37% | 23,000 | 310億8639万 | +2.52% | 10.39 | 0.91 |
| 12/01 | 1,178 | 1,183 | 1,156 | 1,164 | -0.43% | 74,900 | 306億6488万 | +1.31% | 10.25 | 0.9 |
| 11/30 | 1,160 | 1,179 | 1,154 | 1,169 | +1.65% | 70,000 | 307億9660万 | +1.92% | 10.29 | 0.91 |
| 11/29 | 1,150 | 1,156 | 1,148 | 1,150 | -0.69% | 54,100 | 302億9606万 | +0.52% | 10.13 | 0.89 |
| 11/28 | 1,150 | 1,159 | 1,149 | 1,158 | +0.96% | 46,000 | 305億681万 | +1.31% | 10.2 | 0.9 |
| 11/27 | 1,150 | 1,155 | 1,145 | 1,147 | -0.26% | 37,000 | 302億1702万 | +0.53% | 10.1 | 0.89 |
| 11/24 | 1,158 | 1,158 | 1,148 | 1,150 | 0% | 24,700 | 302億9606万 | +0.88% | 10.13 | 0.89 |
| 11/22 | 1,141 | 1,156 | 1,140 | 1,150 | +0.44% | 36,100 | 302億9606万 | +1.05% | 10.13 | 0.89 |
| 11/21 | 1,137 | 1,146 | 1,137 | 1,145 | +0.79% | 36,400 | 301億6433万 | +0.7% | 10.08 | 0.89 |
| 11/20 | 1,156 | 1,158 | 1,136 | 1,136 | -1.73% | 65,100 | 299億2723万 | -0.09% | 10 | 0.88 |
| 11/17 | 1,162 | 1,163 | 1,152 | 1,156 | +0.09% | 26,200 | 304億5412万 | +1.67% | 10.18 | 0.9 |
| 11/16 | 1,157 | 1,161 | 1,151 | 1,155 | -0.69% | 17,300 | 304億2778万 | +1.58% | 10.17 | 0.9 |
| 11/15 | 1,158 | 1,164 | 1,152 | 1,163 | +0.61% | 26,500 | 306億3853万 | +2.38% | 10.24 | 0.9 |
| 11/14 | 1,155 | 1,159 | 1,150 | 1,156 | +0.43% | 11,600 | 304億5412万 | +1.76% | 10.18 | 0.9 |
| 11/13 | 1,164 | 1,165 | 1,151 | 1,151 | -0.35% | 34,100 | 303億2240万 | +1.32% | 10.13 | 0.89 |
| 11/10 | 1,150 | 1,161 | 1,136 | 1,155 | +0.35% | 65,300 | 304億2778万 | +1.76% | 10.17 | 0.9 |
| 11/09 | 1,140 | 1,153 | 1,139 | 1,151 | +0.17% | 27,200 | 303億2240万 | +1.5% | 10.13 | 0.89 |
| 11/08 | 1,175 | 1,175 | 1,144 | 1,149 | -1.37% | 75,200 | 302億6971万 | +1.41% | 10.12 | 0.89 |
| 11/07 | 1,163 | 1,170 | 1,161 | 1,165 | +0.52% | 30,900 | 306億9122万 | +2.73% | 10.26 | 0.9 |
| 11/06 | 1,165 | 1,165 | 1,152 | 1,159 | +0.78% | 37,200 | 305億3315万 | +2.11% | 10.2 | 0.9 |
| 11/02 | 1,160 | 1,160 | 1,144 | 1,150 | -0.26% | 34,200 | 302億9606万 | +1.23% | 10.13 | 0.89 |
| 11/01 | 1,160 | 1,161 | 1,145 | 1,153 | +1.86% | 49,200 | 303億7509万 | +1.32% | 10.15 | 0.89 |
| 10/31 | 1,130 | 1,133 | 1,119 | 1,132 | +1.16% | 36,600 | 298億2186万 | -0.7% | 9.97 | 0.88 |
| 10/30 | 1,124 | 1,130 | 1,112 | 1,119 | -0.18% | 46,500 | 294億7938万 | -2.01% | 9.85 | 0.87 |
| 10/27 | 1,121 | 1,125 | 1,118 | 1,121 | +0.81% | 34,400 | 295億3207万 | -2.1% | 9.87 | 0.87 |
| 10/26 | 1,119 | 1,124 | 1,110 | 1,112 | -0.27% | 49,100 | 292億9497万 | -3.05% | 9.79 | 0.86 |
| 10/25 | 1,117 | 1,121 | 1,111 | 1,115 | +0.18% | 37,300 | 293億7400万 | -3.04% | 9.82 | 0.86 |
| 10/24 | 1,115 | 1,117 | 1,095 | 1,113 | +0.09% | 47,800 | 293億2131万 | -3.47% | 9.8 | 0.86 |
| 10/23 | 1,120 | 1,122 | 1,111 | 1,112 | -0.09% | 48,600 | 292億9497万 | -3.81% | 9.79 | 0.86 |
