PER
2023/09/28～2024/02/27
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 |
| 02/27 | 1,575 | 1,575 | 1,565 | 1,570 | +0.32% | 1,200 | 109億2873万 | +6.59% | 12.76 | 0.82 |
| 02/26 | 1,548 | 1,565 | 1,530 | 1,565 | +1.69% | 7,600 | 108億9393万 | +6.61% | 12.72 | 0.82 |
| 02/22 | 1,514 | 1,539 | 1,514 | 1,539 | +1.72% | 2,800 | 107億1294万 | +5.27% | 12.51 | 0.8 |
| 02/21 | 1,501 | 1,513 | 1,476 | 1,513 | +1% | 1,500 | 105億3196万 | +3.77% | 12.3 | 0.79 |
| 02/20 | 1,501 | 1,516 | 1,497 | 1,498 | -0.13% | 2,100 | 104億2754万 | +3.03% | 12.17 | 0.78 |
| 02/19 | 1,496 | 1,500 | 1,475 | 1,500 | +1.69% | 1,200 | 104億4147万 | +3.31% | 12.19 | 0.78 |
| 02/16 | 1,528 | 1,528 | 1,460 | 1,475 | -0.07% | 1,200 | 102億6744万 | +1.72% | 11.99 | 0.77 |
| 02/15 | 1,499 | 1,499 | 1,464 | 1,476 | -1.8% | 900 | 102億7440万 | +1.93% | 12 | 0.77 |
| 02/14 | 1,515 | 1,542 | 1,503 | 1,503 | -0.79% | 1,500 | 104億6235万 | +3.87% | 12.21 | 0.79 |
| 02/13 | 1,450 | 1,515 | 1,450 | 1,515 | +5.94% | 7,300 | 105億4588万 | +4.92% | 12.31 | 0.79 |
| 02/09 | 1,426 | 1,430 | 1,426 | 1,430 | -0.14% | 400 | 99億5420万 | -0.83% | 11.62 | 0.75 |
| 02/08 | 1,440 | 1,440 | 1,432 | 1,432 | -0.62% | 400 | 99億6812万 | -0.76% | 11.64 | 0.75 |
| 02/07 | 1,441 | 1,441 | 1,441 | 1,441 | -0.62% | 400 | 100億3077万 | -0.28% | 11.71 | 0.75 |
| 02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 100億9342万 | +0.14% | 11.78 | 0.76 |
| 02/05 | 1,453 | 1,453 | 1,450 | 1,450 | -0.75% | 1,300 | 100億9342万 | +0.07% | 11.78 | 0.76 |
| 02/02 | 1,462 | 1,462 | 1,461 | 1,461 | 0% | 700 | 101億6999万 | +0.83% | 11.87 | 0.76 |
| 02/01 | 1,443 | 1,461 | 1,443 | 1,461 | +1.11% | 400 | 101億6999万 | +0.69% | 11.87 | 0.76 |
| 01/31 | 1,450 | 1,450 | 1,445 | 1,445 | -0.21% | 200 | 100億5861万 | -0.34% | 11.74 | 0.76 |
| 01/30 | 1,460 | 1,460 | 1,446 | 1,448 | -0.28% | 1,300 | 100億7949万 | 0% | 11.77 | 0.76 |
| 01/29 | 1,464 | 1,464 | 1,447 | 1,452 | -0.21% | 1,300 | 101億734万 | +0.55% | 11.8 | 0.76 |
| 01/26 | 1,462 | 1,462 | 1,439 | 1,455 | -0.48% | 2,200 | 101億2822万 | +1.11% | 11.82 | 0.76 |
| 01/25 | 1,438 | 1,462 | 1,438 | 1,462 | +2.24% | 1,500 | 101億7695万 | +2.02% | 11.88 | 0.76 |
| 01/24 | 1,430 | 1,439 | 1,430 | 1,430 | 0% | 600 | 99億5420万 | +0.07% | 11.62 | 0.75 |
| 01/23 | 1,426 | 1,430 | 1,426 | 1,430 | -0.28% | 700 | 99億5420万 | +0.35% | 11.62 | 0.75 |
| 01/22 | 1,426 | 1,434 | 1,426 | 1,434 | +0.56% | 800 | 99億8204万 | +0.84% | 11.65 | 0.75 |
| 01/19 | 1,436 | 1,436 | 1,426 | 1,426 | -0.7% | 600 | 99億2635万 | +0.64% | 11.59 | 0.75 |
| 01/18 | 1,437 | 1,437 | 1,436 | 1,436 | +0.77% | 900 | 99億9596万 | +1.56% | 11.67 | 0.75 |
| 01/17 | 1,429 | 1,433 | 1,425 | 1,425 | +0.21% | 1,100 | 99億1939万 | +1.14% | 11.58 | 0.74 |
| 01/16 | 1,429 | 1,431 | 1,420 | 1,422 | -1.39% | 1,100 | 98億9851万 | +1.21% | 11.56 | 0.74 |
| 01/15 | 1,446 | 1,446 | 1,434 | 1,442 | -0.14% | 800 | 100億3773万 | +2.93% | 11.72 | 0.75 |
| 01/12 | 1,431 | 1,450 | 1,431 | 1,444 | +1.26% | 1,000 | 100億5165万 | +3.29% | 11.74 | 0.75 |
| 01/11 | 1,471 | 1,471 | 1,426 | 1,426 | -1.93% | 300 | 99億2635万 | +2.3% | 11.59 | 0.75 |
| 01/10 | 1,440 | 1,454 | 1,437 | 1,454 | +1.89% | 700 | 101億2126万 | +4.6% | 11.82 | 0.76 |
| 01/09 | 1,459 | 1,473 | 1,425 | 1,427 | -1.92% | 1,900 | 99億3331万 | +3.03% | 11.6 | 0.75 |
| 01/05 | 1,498 | 1,498 | 1,455 | 1,455 | -1.09% | 300 | 101億2822万 | +5.28% | 11.82 | 0.76 |
| 01/04 | 1,501 | 1,501 | 1,421 | 1,471 | -1.08% | 2,300 | 102億3960万 | +6.83% | 11.95 | 0.77 |
| 2023 |
| 12/29 | 1,510 | 1,510 | 1,480 | 1,487 | -1.52% | 1,300 | 103億5097万 | +8.38% | 12.08 | 0.78 |
| 12/28 | 1,485 | 1,510 | 1,454 | 1,510 | +3.07% | 10,600 | 105億1107万 | +10.46% | 12.27 | 0.79 |
| 12/27 | 1,478 | 1,478 | 1,448 | 1,465 | +0.27% | 10,900 | 101億9783万 | +7.8% | 11.91 | 0.77 |
| 12/26 | 1,525 | 1,525 | 1,423 | 1,461 | -3.25% | 14,400 | 101億6999万 | +8.06% | 11.87 | 0.76 |
| 12/25 | 1,437 | 1,510 | 1,437 | 1,510 | +6.11% | 8,100 | 105億1107万 | +12.27% | 12.27 | 0.79 |
| 12/22 | 1,422 | 1,423 | 1,400 | 1,423 | +1.07% | 13,400 | 99億547万 | +6.43% | 11.56 | 0.74 |
| 12/21 | 1,347 | 1,408 | 1,347 | 1,408 | +5.55% | 5,200 | 98億105万 | +5.71% | 11.44 | 0.74 |
| 12/20 | 1,316 | 1,336 | 1,316 | 1,334 | +0.38% | 1,000 | 92億8594万 | +0.45% | 10.84 | 0.7 |
| 12/19 | 1,324 | 1,329 | 1,311 | 1,329 | +0.3% | 2,900 | 92億5114万 | +0.08% | 10.8 | 0.69 |
| 12/18 | 1,340 | 1,340 | 1,325 | 1,325 | -1.34% | 1,000 | 92億2329万 | -0.38% | 10.77 | 0.69 |
| 12/15 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 100 | 93億4859万 | +0.67% | 10.91 | 0.7 |
| 12/14 | 1,334 | 1,344 | 1,334 | 1,343 | -0.07% | 3,800 | 93億4859万 | +0.45% | 10.91 | 0.7 |
| 12/13 | 1,338 | 1,346 | 1,325 | 1,344 | +1.43% | 3,700 | 93億5555万 | +0.37% | 10.92 | 0.7 |
| 12/12 | 1,342 | 1,346 | 1,317 | 1,325 | -0.3% | 5,200 | 92億2329万 | -1.27% | 10.77 | 0.69 |
| 12/11 | 1,336 | 1,339 | 1,326 | 1,329 | +0.45% | 3,900 | 92億5114万 | -1.26% | 10.8 | 0.69 |
| 12/08 | 1,325 | 1,325 | 1,311 | 1,323 | -0.75% | 1,200 | 92億937万 | -2% | 10.75 | 0.69 |
| 12/07 | 1,324 | 1,337 | 1,323 | 1,333 | +0.68% | 600 | 92億7898万 | -1.55% | 10.83 | 0.7 |
| 12/06 | 1,340 | 1,340 | 1,318 | 1,324 | -2.14% | 3,000 | 92億1633万 | -2.5% | 10.76 | 0.69 |
| 12/05 | 1,337 | 1,353 | 1,337 | 1,353 | +1.2% | 800 | 94億1820万 | -0.59% | 11 | 0.71 |
| 12/04 | 1,335 | 1,337 | 1,335 | 1,337 | +0.3% | 500 | 93億683万 | -1.98% | 10.87 | 0.7 |
| 12/01 | 1,335 | 1,335 | 1,333 | 1,333 | -0.15% | 800 | 92億7898万 | -2.49% | 10.83 | 0.7 |
| 11/30 | 1,344 | 1,344 | 1,333 | 1,335 | -0.67% | 600 | 92億9290万 | -2.48% | 10.85 | 0.7 |
| 11/29 | 1,347 | 1,347 | 1,332 | 1,344 | -0.22% | 2,100 | 93億5555万 | -1.97% | 10.92 | 0.7 |
| 11/28 | 1,348 | 1,348 | 1,347 | 1,347 | +0.9% | 1,600 | 93億7644万 | -1.82% | 10.95 | 0.7 |
| 11/27 | 1,359 | 1,360 | 1,332 | 1,335 | -1.26% | 3,800 | 92億9290万 | -2.77% | 10.85 | 0.7 |
| 11/24 | 1,318 | 1,357 | 1,316 | 1,352 | +3.36% | 3,300 | 94億1124万 | -1.67% | 10.99 | 0.71 |
| 11/22 | 1,313 | 1,323 | 1,308 | 1,308 | -0.08% | 500 | 91億496万 | -4.94% | 10.63 | 0.68 |
| 11/21 | 1,301 | 1,315 | 1,301 | 1,309 | +1.63% | 1,800 | 91億1192万 | -5.08% | 10.64 | 0.68 |
| 11/20 | 1,297 | 1,297 | 1,287 | 1,288 | -0.16% | 3,900 | 89億6574万 | -6.73% | 10.47 | 0.67 |
| 11/17 | 1,302 | 1,304 | 1,283 | 1,290 | -0.92% | 4,800 | 89億7966万 | -6.86% | 10.48 | 0.67 |
| 11/16 | 1,315 | 1,317 | 1,301 | 1,302 | -0.99% | 2,700 | 90億6319万 | -6.33% | 10.58 | 0.68 |
| 11/15 | 1,345 | 1,345 | 1,314 | 1,315 | -2.23% | 3,300 | 91億5368万 | -5.67% | 10.69 | 0.69 |
| 11/14 | 1,380 | 1,380 | 1,336 | 1,345 | -2.54% | 3,100 | 93億6251万 | -3.72% | 10.93 | 0.7 |
| 11/13 | 1,350 | 1,408 | 1,350 | 1,380 | -2.4% | 2,300 | 96億615万 | -1.36% | 11.22 | 0.72 |
| 11/10 | 1,400 | 1,415 | 1,385 | 1,414 | +0.64% | 3,000 | 98億4282万 | +1% | 11.49 | 0.74 |
| 11/09 | 1,404 | 1,415 | 1,403 | 1,405 | -0.57% | 1,500 | 97億8017万 | +0.43% | 11.42 | 0.73 |
| 11/08 | 1,422 | 1,422 | 1,411 | 1,413 | -0.63% | 900 | 98億3586万 | +0.86% | 11.48 | 0.74 |
| 11/07 | 1,430 | 1,430 | 1,411 | 1,422 | +0.21% | 400 | 98億9851万 | +1.35% | 11.56 | 0.74 |
| 11/06 | 1,422 | 1,422 | 1,403 | 1,419 | -0.14% | 1,700 | 98億7763万 | +0.71% | 11.53 | 0.74 |
| 11/02 | 1,437 | 1,437 | 1,411 | 1,421 | -1.11% | 1,100 | 98億9155万 | +0.28% | 11.55 | 0.74 |
| 11/01 | 1,437 | 1,437 | 1,437 | 1,437 | +1.91% | 400 | 100億292万 | +0.56% | 11.68 | 0.75 |
| 10/31 | 1,407 | 1,410 | 1,406 | 1,410 | -0.49% | 600 | 98億1498万 | -2.02% | 11.46 | 0.74 |
| 10/30 | 1,424 | 1,431 | 1,417 | 1,417 | -0.49% | 1,500 | 98億6370万 | -2.01% | 11.52 | 0.74 |
| 10/27 | 1,424 | 1,424 | 1,411 | 1,424 | +0.99% | 1,500 | 99億1243万 | -1.86% | 11.57 | 0.74 |
| 10/26 | 1,398 | 1,410 | 1,380 | 1,410 | +1.08% | 3,600 | 98億1498万 | -3.16% | 11.46 | 0.74 |
| 10/25 | 1,370 | 1,395 | 1,364 | 1,395 | +1.9% | 2,500 | 97億1056万 | -4.58% | 11.34 | 0.73 |
| 10/24 | 1,370 | 1,370 | 1,358 | 1,369 | -0.29% | 600 | 95億2958万 | -6.68% | 11.13 | 0.71 |
| 10/23 | 1,380 | 1,380 | 1,365 | 1,373 | -0.36% | 2,000 | 95億5742万 | -6.85% | 11.16 | 0.72 |
| 10/20 | 1,377 | 1,384 | 1,376 | 1,378 | -0.43% | 600 | 95億9223万 | -6.95% | 11.2 | 0.72 |
| 10/19 | 1,375 | 1,384 | 1,375 | 1,384 | +0.65% | 1,200 | 96億3399万 | -6.93% | 11.25 | 0.72 |
| 10/18 | 1,376 | 1,376 | 1,375 | 1,375 | +0.44% | 200 | 95億7134万 | -7.84% | 11.17 | 0.72 |
| 10/17 | 1,393 | 1,393 | 1,360 | 1,369 | -0.44% | 2,100 | 95億2958万 | -8.61% | 11.13 | 0.71 |
| 10/16 | 1,378 | 1,378 | 1,358 | 1,375 | -1.01% | 2,200 | 95億7134万 | -8.52% | 11.17 | 0.72 |
| 10/13 | 1,408 | 1,408 | 1,386 | 1,389 | -1.35% | 1,900 | 96億6880万 | -7.89% | 11.29 | 0.73 |
| 10/12 | 1,420 | 1,421 | 1,404 | 1,408 | +0.21% | 1,300 | 98億105万 | -7% | 11.44 | 0.74 |
| 10/11 | 1,410 | 1,426 | 1,398 | 1,405 | +0.64% | 1,400 | 97億8017万 | -7.44% | 11.42 | 0.73 |
| 10/10 | 1,383 | 1,406 | 1,383 | 1,396 | +0.94% | 2,300 | 97億1752万 | -8.28% | 11.35 | 0.73 |
| 10/06 | 1,387 | 1,393 | 1,348 | 1,383 | -2.54% | 9,000 | 96億2703万 | -9.37% | 11.24 | 0.72 |
| 10/05 | 1,407 | 1,430 | 1,401 | 1,419 | +3.28% | 2,100 | 98億7763万 | -7.25% | 11.53 | 0.74 |
| 10/04 | 1,415 | 1,442 | 1,367 | 1,374 | -5.83% | 7,000 | 95億6438万 | -10.31% | 11.17 | 0.72 |
| 10/03 | 1,449 | 1,470 | 1,432 | 1,459 | -0.48% | 9,600 | 101億5606万 | -4.95% | 11.86 | 0.76 |
| 10/02 | 1,550 | 1,557 | 1,465 | 1,466 | -6.56% | 9,400 | 102億479万 | -4.5% | 11.91 | 0.77 |
| 09/29 | 1,645 | 1,645 | 1,550 | 1,569 | -3.68% | 11,500 | 109億2177万 | +2.21% | 9.31 | 0.82 |
| 09/28 | 1,610 | 1,629 | 1,561 | 1,629 | -4.96% | 15,500 | 113億3943万 | +6.54% | 9.66 | 0.85 |
