PER
2023/10/11～2024/03/08
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 |
| 03/08 | 1,946 | 1,965 | 1,946 | 1,959 | +0.1% | 51,300 | 313億1657万 | -1.41% | 12.52 | 0.8 |
| 03/07 | 1,979 | 1,979 | 1,950 | 1,957 | -1.06% | 30,600 | 312億8460万 | -1.76% | 12.51 | 0.8 |
| 03/06 | 1,955 | 1,980 | 1,955 | 1,978 | +0.36% | 24,500 | 316億2030万 | -0.9% | 12.64 | 0.81 |
| 03/05 | 1,950 | 1,971 | 1,941 | 1,971 | +0.61% | 31,900 | 315億840万 | -1.4% | 12.6 | 0.81 |
| 03/04 | 1,990 | 1,990 | 1,958 | 1,959 | -1.41% | 45,400 | 313億1657万 | -2.05% | 12.52 | 0.8 |
| 03/01 | 1,985 | 1,996 | 1,978 | 1,987 | +0.1% | 22,400 | 317億6418万 | -0.8% | 12.7 | 0.81 |
| 02/29 | 1,988 | 1,995 | 1,983 | 1,985 | -0.45% | 21,300 | 317億3221万 | -0.95% | 12.69 | 0.81 |
| 02/28 | 1,979 | 1,994 | 1,979 | 1,994 | +0.76% | 17,900 | 318億7608万 | -0.55% | 12.74 | 0.82 |
| 02/27 | 1,991 | 1,992 | 1,977 | 1,979 | -0.1% | 13,600 | 316億3629万 | -1.44% | 12.65 | 0.81 |
| 02/26 | 1,992 | 2,002 | 1,981 | 1,981 | -0.5% | 19,000 | 316億6826万 | -1.44% | 12.66 | 0.81 |
| 02/22 | 1,985 | 1,992 | 1,978 | 1,991 | +0.86% | 18,900 | 318億2812万 | -1.09% | 12.73 | 0.81 |
| 02/21 | 1,972 | 1,989 | 1,972 | 1,974 | 0% | 8,500 | 315億5636万 | -1.99% | 12.62 | 0.81 |
| 02/20 | 1,980 | 1,999 | 1,974 | 1,974 | +0.25% | 14,900 | 315億5636万 | -2.13% | 12.62 | 0.81 |
| 02/19 | 1,962 | 1,980 | 1,955 | 1,969 | -0.05% | 13,800 | 314億7643万 | -2.43% | 12.58 | 0.81 |
| 02/16 | 1,950 | 1,981 | 1,950 | 1,970 | +1.13% | 14,600 | 314億9242万 | -2.33% | 12.59 | 0.81 |
| 02/15 | 1,987 | 1,988 | 1,943 | 1,948 | -0.76% | 19,600 | 311億4072万 | -3.37% | 12.45 | 0.8 |
| 02/14 | 1,990 | 1,990 | 1,961 | 1,963 | -1.65% | 15,900 | 313億8051万 | -2.68% | 12.55 | 0.8 |
| 02/13 | 1,982 | 1,997 | 1,972 | 1,996 | +0.71% | 23,100 | 319億805万 | -1.04% | 12.76 | 0.82 |
| 02/09 | 1,978 | 1,996 | 1,973 | 1,982 | +0.1% | 10,100 | 316億8425万 | -1.64% | 12.67 | 0.81 |
| 02/08 | 2,000 | 2,000 | 1,980 | 1,980 | -1.49% | 22,800 | 316億5228万 | -1.64% | 12.66 | 0.81 |
| 02/07 | 1,998 | 2,019 | 1,990 | 2,010 | +0.55% | 10,500 | 321億3186万 | 0% | 12.85 | 0.82 |
| 02/06 | 2,025 | 2,037 | 1,998 | 1,999 | -1.91% | 27,900 | 319億5601万 | -0.35% | 12.78 | 0.82 |
| 02/05 | 2,054 | 2,054 | 2,038 | 2,038 | -0.78% | 11,500 | 325億7946万 | +1.8% | 13.03 | 0.83 |
| 02/02 | 2,081 | 2,081 | 2,049 | 2,054 | -0.72% | 10,400 | 328億3524万 | +2.96% | 13.13 | 0.84 |
| 02/01 | 2,100 | 2,100 | 2,045 | 2,069 | -1.48% | 24,700 | 330億7503万 | +4.13% | 13.22 | 0.85 |
| 01/31 | 2,045 | 2,100 | 2,045 | 2,100 | +2.14% | 26,000 | 335億7060万 | +6.17% | 13.42 | 0.86 |
| 01/30 | 2,032 | 2,059 | 2,030 | 2,056 | +0.59% | 9,500 | 328億6721万 | +4.47% | 13.14 | 0.84 |
| 01/29 | 2,021 | 2,044 | 2,005 | 2,044 | +1.69% | 11,800 | 326億7538万 | +4.29% | 13.06 | 0.84 |
| 01/26 | 2,016 | 2,022 | 2,002 | 2,010 | 0% | 12,400 | 321億3186万 | +3.02% | 12.85 | 0.82 |
| 01/25 | 2,001 | 2,014 | 1,998 | 2,010 | -0.5% | 33,200 | 321億3186万 | +3.45% | 12.85 | 0.82 |
| 01/24 | 2,026 | 2,031 | 2,014 | 2,020 | -0.3% | 11,900 | 322億9172万 | +4.39% | 12.91 | 0.83 |
| 01/23 | 2,060 | 2,060 | 2,025 | 2,026 | -1.41% | 23,400 | 323億8763万 | +5.19% | 12.95 | 0.83 |
| 01/22 | 2,044 | 2,065 | 2,044 | 2,055 | +1.23% | 16,200 | 328億5123万 | +7.14% | 13.13 | 0.84 |
| 01/19 | 2,039 | 2,050 | 2,007 | 2,030 | -0.83% | 21,300 | 324億5158万 | +6.39% | 12.97 | 0.83 |
| 01/18 | 2,016 | 2,065 | 2,016 | 2,047 | +1.54% | 16,300 | 327億2334万 | +7.74% | 13.08 | 0.84 |
| 01/17 | 2,012 | 2,046 | 2,009 | 2,016 | -1.66% | 27,100 | 322億2777万 | +6.72% | 12.89 | 0.82 |
| 01/16 | 2,100 | 2,100 | 2,025 | 2,050 | +2.6% | 51,500 | 327億7130万 | +8.87% | 13.1 | 0.84 |
| 01/15 | 1,945 | 1,998 | 1,945 | 1,998 | +2.78% | 21,600 | 319億4002万 | +6.62% | 12.77 | 0.82 |
| 01/12 | 1,965 | 1,966 | 1,941 | 1,944 | -1.07% | 20,000 | 310億7678万 | +4.12% | 12.42 | 0.8 |
| 01/11 | 1,975 | 1,989 | 1,962 | 1,965 | -0.41% | 23,700 | 314億1249万 | +5.48% | 12.56 | 0.8 |
| 01/10 | 1,950 | 1,978 | 1,950 | 1,973 | +0.97% | 19,000 | 315億4037万 | +6.13% | 12.61 | 0.81 |
| 01/09 | 1,948 | 1,962 | 1,942 | 1,954 | +0.46% | 16,900 | 312億3664万 | +5.28% | 12.49 | 0.8 |
| 01/05 | 1,935 | 1,951 | 1,930 | 1,945 | +0.78% | 21,500 | 310億9277万 | +5.02% | 12.43 | 0.8 |
| 01/04 | 1,915 | 1,930 | 1,899 | 1,930 | +0.73% | 15,200 | 308億5298万 | +4.49% | 12.34 | 0.79 |
| 2023 |
| 12/29 | 1,891 | 1,916 | 1,891 | 1,916 | +1.27% | 12,000 | 306億2917万 | +3.96% | 12.25 | 0.8 |
| 12/28 | 1,899 | 1,900 | 1,890 | 1,892 | -0.42% | 11,600 | 302億4551万 | +2.88% | 12.09 | 0.79 |
| 12/27 | 1,877 | 1,900 | 1,870 | 1,900 | +1.5% | 18,200 | 303億7340万 | +3.54% | 12.14 | 0.79 |
| 12/26 | 1,845 | 1,872 | 1,844 | 1,872 | +1.52% | 17,900 | 299億2579万 | +2.24% | 11.96 | 0.78 |
| 12/25 | 1,887 | 1,887 | 1,843 | 1,844 | -1.13% | 32,200 | 294億7818万 | +0.88% | 11.79 | 0.77 |
| 12/22 | 1,848 | 1,868 | 1,848 | 1,865 | +1.19% | 18,000 | 298億1389万 | +2.02% | 11.92 | 0.78 |
| 12/21 | 1,840 | 1,847 | 1,832 | 1,843 | -0.16% | 12,600 | 294億6219万 | +0.99% | 11.78 | 0.77 |
| 12/20 | 1,819 | 1,846 | 1,819 | 1,846 | +1.48% | 13,500 | 295億1015万 | +1.21% | 11.8 | 0.77 |
| 12/19 | 1,807 | 1,819 | 1,802 | 1,819 | +0.72% | 6,100 | 290億7853万 | -0.22% | 11.63 | 0.76 |
| 12/18 | 1,798 | 1,806 | 1,785 | 1,806 | -0.11% | 13,000 | 288億7071万 | -0.93% | 11.54 | 0.75 |
| 12/15 | 1,803 | 1,813 | 1,802 | 1,808 | -0.11% | 7,500 | 289億268万 | -0.93% | 11.56 | 0.75 |
| 12/14 | 1,824 | 1,824 | 1,804 | 1,810 | -0.17% | 9,600 | 289億3466万 | -0.88% | 11.57 | 0.75 |
| 12/13 | 1,815 | 1,823 | 1,812 | 1,813 | -0.17% | 6,800 | 289億8261万 | -0.71% | 11.59 | 0.76 |
| 12/12 | 1,817 | 1,826 | 1,809 | 1,816 | -0.06% | 7,300 | 290億3057万 | -0.66% | 11.61 | 0.76 |
| 12/11 | 1,804 | 1,817 | 1,796 | 1,817 | +1.74% | 9,800 | 290億4656万 | -0.66% | 11.61 | 0.76 |
| 12/08 | 1,831 | 1,843 | 1,778 | 1,786 | -3.67% | 54,000 | 285億5099万 | -2.4% | 11.42 | 0.74 |
| 12/07 | 1,842 | 1,854 | 1,834 | 1,854 | +0.82% | 16,800 | 296億3804万 | +1.2% | 11.85 | 0.77 |
| 12/06 | 1,827 | 1,849 | 1,827 | 1,839 | +1.1% | 21,500 | 293億9825万 | +0.49% | 11.75 | 0.77 |
| 12/05 | 1,840 | 1,850 | 1,818 | 1,819 | -1.46% | 11,400 | 290億7853万 | -0.49% | 11.63 | 0.76 |
| 12/04 | 1,865 | 1,866 | 1,808 | 1,846 | -0.81% | 30,500 | 295億1015万 | +0.98% | 11.8 | 0.77 |
| 12/01 | 1,888 | 1,888 | 1,856 | 1,861 | -1.43% | 18,900 | 297億4994万 | +1.97% | 11.89 | 0.78 |
| 11/30 | 1,871 | 1,888 | 1,855 | 1,888 | +1.45% | 17,700 | 301億8156万 | +3.57% | 12.07 | 0.79 |
| 11/29 | 1,835 | 1,864 | 1,831 | 1,861 | +1.69% | 19,600 | 297億4994万 | +2.31% | 11.89 | 0.78 |
| 11/28 | 1,820 | 1,830 | 1,814 | 1,830 | +0.99% | 18,100 | 292億5438万 | +0.77% | 11.7 | 0.76 |
| 11/27 | 1,829 | 1,831 | 1,812 | 1,812 | -0.55% | 12,300 | 289億6663万 | -0.22% | 11.58 | 0.76 |
| 11/24 | 1,815 | 1,825 | 1,807 | 1,822 | +0.72% | 18,500 | 291億2649万 | +0.33% | 11.65 | 0.76 |
| 11/22 | 1,800 | 1,815 | 1,797 | 1,809 | +0.72% | 9,900 | 289億1867万 | -0.39% | 11.56 | 0.75 |
| 11/21 | 1,816 | 1,816 | 1,781 | 1,796 | +0.06% | 14,100 | 287億1085万 | -1.1% | 11.48 | 0.75 |
| 11/20 | 1,830 | 1,833 | 1,795 | 1,795 | -1.75% | 12,400 | 286億9487万 | -1.16% | 11.47 | 0.75 |
| 11/17 | 1,805 | 1,827 | 1,805 | 1,827 | +1.22% | 10,900 | 292億642万 | +0.61% | 11.68 | 0.76 |
| 11/16 | 1,810 | 1,820 | 1,797 | 1,805 | -0.66% | 11,800 | 288億5473万 | -0.61% | 11.54 | 0.75 |
| 11/15 | 1,841 | 1,842 | 1,806 | 1,817 | -0.22% | 7,800 | 290億4656万 | 0% | 11.61 | 0.76 |
| 11/14 | 1,845 | 1,847 | 1,820 | 1,821 | -0.44% | 5,300 | 291億1050万 | +0.22% | 11.64 | 0.76 |
| 11/13 | 1,850 | 1,854 | 1,829 | 1,829 | -0.6% | 10,500 | 292億3839万 | +0.72% | 11.69 | 0.76 |
| 11/10 | 1,819 | 1,844 | 1,819 | 1,840 | +0.27% | 12,500 | 294億1424万 | +1.43% | 11.76 | 0.77 |
| 11/09 | 1,818 | 1,837 | 1,818 | 1,835 | +0.99% | 8,600 | 293億3431万 | +1.38% | 11.73 | 0.77 |
| 11/08 | 1,857 | 1,857 | 1,809 | 1,817 | -1.78% | 36,800 | 290億4656万 | +0.5% | 11.61 | 0.76 |
| 11/07 | 1,848 | 1,859 | 1,843 | 1,850 | +0.16% | 8,200 | 295億7410万 | +2.27% | 11.82 | 0.77 |
| 11/06 | 1,843 | 1,848 | 1,836 | 1,847 | +0.65% | 11,300 | 295億2614万 | +2.16% | 11.81 | 0.77 |
| 11/02 | 1,850 | 1,851 | 1,828 | 1,835 | -0.6% | 9,800 | 293億3431万 | +1.49% | 11.73 | 0.77 |
| 11/01 | 1,815 | 1,846 | 1,815 | 1,846 | +2.27% | 23,400 | 295億1015万 | +1.99% | 11.8 | 0.77 |
| 10/31 | 1,792 | 1,809 | 1,792 | 1,805 | +0.84% | 12,700 | 288億5473万 | -0.44% | 11.54 | 0.75 |
| 10/30 | 1,809 | 1,815 | 1,790 | 1,790 | -1.1% | 18,900 | 286億1494万 | -1.49% | 11.44 | 0.75 |
| 10/27 | 1,795 | 1,810 | 1,788 | 1,810 | +1.69% | 14,200 | 289億3466万 | -0.66% | 11.57 | 0.75 |
| 10/26 | 1,794 | 1,801 | 1,777 | 1,780 | -0.89% | 8,500 | 284億5508万 | -2.52% | 11.38 | 0.74 |
| 10/25 | 1,801 | 1,810 | 1,795 | 1,796 | +0.11% | 14,600 | 287億1085万 | -1.97% | 11.48 | 0.75 |
| 10/24 | 1,800 | 1,803 | 1,766 | 1,794 | +0.06% | 16,600 | 286億7888万 | -2.39% | 11.47 | 0.75 |
| 10/23 | 1,816 | 1,820 | 1,793 | 1,793 | -1.54% | 10,900 | 286億6289万 | -2.77% | 11.46 | 0.75 |
| 10/20 | 1,818 | 1,827 | 1,812 | 1,821 | -0.16% | 8,200 | 291億1050万 | -1.57% | 11.64 | 0.76 |
| 10/19 | 1,808 | 1,824 | 1,804 | 1,824 | -0.22% | 10,000 | 291億5846万 | -1.62% | 11.66 | 0.76 |
| 10/18 | 1,820 | 1,828 | 1,809 | 1,828 | +1.33% | 12,500 | 292億2240万 | -1.67% | 11.68 | 0.76 |
| 10/17 | 1,789 | 1,808 | 1,787 | 1,804 | +0.84% | 13,000 | 288億3874万 | -3.17% | 11.53 | 0.75 |
| 10/16 | 1,800 | 1,811 | 1,779 | 1,789 | -1% | 19,000 | 285億9895万 | -4.18% | 11.43 | 0.75 |
| 10/13 | 1,823 | 1,823 | 1,801 | 1,807 | -0.99% | 11,500 | 288億8670万 | -3.47% | 11.55 | 0.75 |
| 10/12 | 1,816 | 1,827 | 1,804 | 1,825 | +0.5% | 11,800 | 291億7445万 | -2.82% | 11.66 | 0.76 |
| 10/11 | 1,822 | 1,828 | 1,807 | 1,816 | -0.33% | 15,200 | 290億3057万 | -3.51% | 11.61 | 0.76 |
