PER
2023/08/28～2024/03/07
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 | 3,665 | 3,665 | 3,595 | 3,605 | -1.64% | 400 | 82億9150万 | +2.79% | 9.48 | 0.63 |
| 03/06 | 3,585 | 3,670 | 3,585 | 3,665 | +2.52% | 900 | 84億2950万 | +4.86% | 9.64 | 0.64 |
| 03/05 | 3,575 | 3,575 | 3,575 | 3,575 | -0.14% | 100 | 82億2250万 | +2.73% | 9.4 | 0.62 |
| 03/04 | 3,510 | 3,580 | 3,510 | 3,580 | +2.29% | 200 | 82億3400万 | +3.29% | 9.41 | 0.62 |
| 03/01 | 3,500 | 3,500 | 3,500 | 3,500 | +0.57% | 100 | 80億5000万 | +1.42% | 9.2 | 0.61 |
| 02/29 | 3,480 | 3,480 | 3,480 | 3,480 | -1.97% | 300 | 80億400万 | +1.25% | 9.15 | 0.61 |
| 02/27 | 3,575 | 3,575 | 3,550 | 3,550 | +1.28% | 400 | 81億6500万 | +3.68% | 9.33 | 0.62 |
| 02/26 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 700 | 80億6150万 | +2.73% | 9.22 | 0.61 |
| 02/22 | 3,450 | 3,505 | 3,430 | 3,505 | -0.43% | 500 | 80億6150万 | +3.03% | 9.22 | 0.61 |
| 02/20 | 3,450 | 3,520 | 3,450 | 3,520 | +0.28% | 300 | 80億9600万 | +3.8% | 9.26 | 0.61 |
| 02/19 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 300 | 80億7300万 | +3.82% | 9.23 | 0.61 |
| 02/16 | 3,430 | 3,545 | 3,430 | 3,505 | +0.14% | 400 | 80億6150万 | +4.04% | 9.22 | 0.61 |
| 02/15 | 3,440 | 3,500 | 3,440 | 3,500 | +0.14% | 500 | 80億5000万 | +4.17% | 9.2 | 0.61 |
| 02/14 | 3,460 | 3,495 | 3,460 | 3,495 | +0.87% | 200 | 80億3850万 | +4.27% | 9.19 | 0.61 |
| 02/13 | 3,465 | 3,465 | 3,465 | 3,465 | -1.28% | 100 | 79億6950万 | +3.62% | 9.11 | 0.6 |
| 02/09 | 3,550 | 3,590 | 3,510 | 3,510 | -2.5% | 1,000 | 80億7300万 | +5.28% | 9.23 | 0.61 |
| 02/08 | 3,740 | 3,740 | 3,515 | 3,600 | -2.04% | 3,000 | 82億8000万 | +8.37% | 9.47 | 0.63 |
| 02/07 | 3,740 | 3,740 | 3,610 | 3,675 | +2.08% | 2,200 | 84億5250万 | +11.13% | 9.66 | 0.64 |
| 02/06 | 3,500 | 3,695 | 3,495 | 3,600 | +2.86% | 1,900 | 82億8000万 | +9.46% | 9.47 | 0.63 |
| 02/05 | 3,440 | 3,500 | 3,405 | 3,500 | +2.04% | 300 | 80億5000万 | +6.94% | 9.2 | 0.61 |
| 02/02 | 3,450 | 3,450 | 3,380 | 3,430 | -0.58% | 500 | 78億8900万 | +5.15% | 9.02 | 0.6 |
| 02/01 | 3,350 | 3,540 | 3,350 | 3,450 | +3.29% | 2,100 | 79億3500万 | +6.02% | 9.07 | 0.6 |
| 01/30 | 3,335 | 3,340 | 3,335 | 3,340 | +0.91% | 200 | 76億8200万 | +2.99% | 8.78 | 0.58 |
| 01/29 | 3,340 | 3,340 | 3,310 | 3,310 | +0.3% | 600 | 76億1300万 | +2.26% | 8.7 | 0.58 |
| 01/26 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 400 | 75億9000万 | +2.14% | 8.68 | 0.58 |
| 01/25 | 3,340 | 3,340 | 3,250 | 3,300 | -0.15% | 1,000 | 75億9000万 | +2.23% | 8.68 | 0.58 |
| 01/23 | 3,260 | 3,310 | 3,260 | 3,305 | +2.64% | 900 | 76億150万 | +2.48% | 8.69 | 0.58 |
| 01/22 | 3,220 | 3,220 | 3,220 | 3,220 | +0.94% | 100 | 74億600万 | -0.03% | 8.47 | 0.56 |
| 01/19 | 3,190 | 3,190 | 3,190 | 3,190 | +1.27% | 300 | 73億3700万 | -0.93% | 8.39 | 0.56 |
| 01/18 | 3,150 | 3,150 | 3,150 | 3,150 | -0.63% | 100 | 72億4500万 | -2.11% | 8.28 | 0.55 |
| 01/17 | 3,170 | 3,170 | 3,170 | 3,170 | -2.16% | 200 | 72億9100万 | -1.58% | 8.34 | 0.55 |
| 01/15 | 3,240 | 3,240 | 3,240 | 3,240 | -0.31% | 100 | 74億5200万 | +0.56% | 8.52 | 0.57 |
| 01/12 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 74億7500万 | +0.93% | 8.55 | 0.57 |
| 01/09 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 74億7500万 | +0.99% | 8.55 | 0.57 |
| 2023 |
| 12/29 | 3,250 | 3,250 | 3,250 | 3,250 | +0.78% | 300 | 74億7500万 | +1.12% | 8.55 | 0.57 |
| 12/28 | 3,225 | 3,225 | 3,225 | 3,225 | -1.83% | 100 | 74億1750万 | +0.59% | 8.48 | 0.56 |
| 12/26 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 800 | 75億5550万 | +2.62% | 8.64 | 0.57 |
| 12/25 | 3,225 | 3,295 | 3,225 | 3,285 | -0.3% | 1,100 | 75億5550万 | +2.85% | 8.64 | 0.57 |
| 12/22 | 3,300 | 3,300 | 3,295 | 3,295 | +2.01% | 200 | 75億7850万 | +3.42% | 8.66 | 0.57 |
| 12/20 | 3,200 | 3,230 | 3,200 | 3,230 | +0.94% | 300 | 74億2900万 | +1.7% | 8.49 | 0.56 |
| 12/19 | 3,205 | 3,205 | 3,165 | 3,200 | -0.62% | 300 | 73億6000万 | +1.04% | 8.41 | 0.56 |
| 12/18 | 3,220 | 3,220 | 3,215 | 3,220 | 0% | 800 | 74億600万 | +1.87% | 8.47 | 0.56 |
| 12/15 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 200 | 74億600万 | +2.09% | 8.47 | 0.56 |
| 12/12 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 100 | 74億600万 | +2.25% | 8.47 | 0.56 |
| 12/11 | 3,225 | 3,225 | 3,220 | 3,220 | 0% | 1,000 | 74億600万 | +2.38% | 8.47 | 0.56 |
| 12/08 | 3,190 | 3,220 | 3,190 | 3,220 | +0.94% | 1,900 | 74億600万 | +2.65% | 8.47 | 0.56 |
| 12/07 | 3,190 | 3,190 | 3,190 | 3,190 | +0.63% | 100 | 73億3700万 | +1.85% | 8.39 | 0.56 |
| 12/05 | 3,150 | 3,170 | 3,150 | 3,170 | +0.32% | 300 | 72億9100万 | +1.38% | 8.34 | 0.55 |
| 12/04 | 3,160 | 3,160 | 3,160 | 3,160 | -2.17% | 100 | 72億6800万 | +1.15% | 8.31 | 0.55 |
| 11/27 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 500 | 74億2900万 | +3.53% | 8.49 | 0.56 |
| 11/17 | 3,215 | 3,230 | 3,215 | 3,230 | +0.94% | 500 | 74億2900万 | +3.69% | 8.49 | 0.56 |
| 11/16 | 3,200 | 3,200 | 3,200 | 3,200 | +0.16% | 400 | 73億6000万 | +2.89% | 8.41 | 0.56 |
| 11/15 | 3,200 | 3,210 | 3,195 | 3,195 | +1.59% | 600 | 73億4850万 | +2.8% | 8.4 | 0.56 |
| 11/14 | 3,215 | 3,215 | 3,145 | 3,145 | -2.18% | 400 | 72億3350万 | +1.13% | 8.27 | 0.55 |
| 11/13 | 3,215 | 3,250 | 3,195 | 3,215 | +0.31% | 1,700 | 73億9450万 | +3.21% | 8.45 | 0.56 |
| 11/10 | 3,200 | 3,205 | 3,200 | 3,205 | +0.16% | 400 | 73億7150万 | +2.86% | 8.43 | 0.56 |
| 11/09 | 3,195 | 3,200 | 3,180 | 3,200 | +0.16% | 1,000 | 73億6000万 | +2.63% | 8.41 | 0.56 |
| 11/08 | 3,205 | 3,205 | 3,195 | 3,195 | +1.91% | 800 | 73億4850万 | +2.4% | 8.4 | 0.56 |
| 11/07 | 3,165 | 3,170 | 3,135 | 3,135 | +2.45% | 900 | 72億1050万 | +0.45% | 8.24 | 0.55 |
| 10/27 | 3,040 | 3,060 | 3,040 | 3,060 | -1.61% | 300 | 70億3800万 | -2.05% | 8.05 | 0.53 |
| 10/26 | 3,110 | 3,130 | 3,110 | 3,110 | 0% | 600 | 71億5300万 | -0.64% | 8.18 | 0.54 |
| 10/25 | 3,080 | 3,110 | 3,040 | 3,110 | +0.97% | 1,200 | 71億5300万 | -0.8% | 8.18 | 0.54 |
| 10/24 | 3,010 | 3,080 | 3,000 | 3,080 | +1.32% | 900 | 70億8400万 | -1.91% | 8.1 | 0.54 |
| 10/23 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 100 | 69億9200万 | -3.37% | 7.99 | 0.53 |
| 10/20 | 3,010 | 3,020 | 3,000 | 3,000 | -1.64% | 700 | 69億 | -4.82% | 7.89 | 0.52 |
| 10/19 | 3,040 | 3,055 | 3,015 | 3,050 | -0.16% | 1,800 | 70億1500万 | -3.54% | 8.02 | 0.53 |
| 10/18 | 3,055 | 3,055 | 3,055 | 3,055 | -1.45% | 400 | 70億2650万 | -3.63% | 8.03 | 0.53 |
| 10/17 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 71億3000万 | -2.33% | 8.15 | 0.54 |
| 10/16 | 3,015 | 3,100 | 3,015 | 3,100 | +2.31% | 800 | 71億3000万 | -2.36% | 8.15 | 0.54 |
| 10/13 | 3,100 | 3,100 | 3,030 | 3,030 | -2.26% | 300 | 69億6900万 | -4.57% | 7.97 | 0.53 |
| 10/12 | 3,100 | 3,100 | 3,100 | 3,100 | +1.31% | 200 | 71億3000万 | -2.42% | 8.15 | 0.54 |
| 10/11 | 3,060 | 3,060 | 3,060 | 3,060 | -1.29% | 200 | 70億3800万 | -3.68% | 8.05 | 0.53 |
| 10/10 | 3,100 | 3,100 | 3,100 | 3,100 | +1.14% | 100 | 71億3000万 | -2.45% | 8.15 | 0.54 |
| 10/06 | 3,100 | 3,100 | 3,060 | 3,065 | -1.13% | 700 | 70億4950万 | -3.53% | 8.06 | 0.53 |
| 10/05 | 3,105 | 3,105 | 3,100 | 3,100 | -0.16% | 200 | 71億3000万 | -2.45% | 8.15 | 0.54 |
| 10/04 | 3,105 | 3,105 | 3,060 | 3,105 | -1.27% | 600 | 71億4150万 | -2.24% | 8.16 | 0.54 |
| 10/03 | 3,185 | 3,185 | 3,145 | 3,145 | -3.23% | 600 | 72億3350万 | -0.88% | 8.27 | 0.55 |
| 09/29 | 3,255 | 3,265 | 3,250 | 3,250 | -0.15% | 300 | 74億7500万 | +2.56% | 8.55 | 0.58 |
| 09/28 | 3,250 | 3,255 | 3,250 | 3,255 | +0.15% | 200 | 74億8650万 | +2.97% | 8.56 | 0.58 |
| 09/27 | 3,250 | 3,250 | 3,200 | 3,250 | 0% | 1,400 | 74億7500万 | +3.08% | 8.55 | 0.58 |
| 09/26 | 3,275 | 3,275 | 3,250 | 3,250 | +0.15% | 300 | 74億7500万 | +3.37% | 8.55 | 0.58 |
| 09/25 | 3,220 | 3,255 | 3,220 | 3,245 | +0.78% | 1,200 | 74億6350万 | +3.48% | 8.53 | 0.58 |
| 09/22 | 3,170 | 3,220 | 3,170 | 3,220 | +0.16% | 400 | 74億600万 | +2.88% | 8.47 | 0.57 |
| 09/21 | 3,190 | 3,240 | 3,160 | 3,215 | -0.16% | 1,500 | 73億9450万 | +2.88% | 8.45 | 0.57 |
| 09/20 | 3,220 | 3,225 | 3,185 | 3,220 | -0.16% | 1,400 | 74億600万 | +3.17% | 8.47 | 0.57 |
| 09/19 | 3,230 | 3,230 | 3,160 | 3,225 | -0.15% | 800 | 74億1750万 | +3.4% | 8.48 | 0.57 |
| 09/15 | 3,160 | 3,230 | 3,160 | 3,230 | 0% | 700 | 74億2900万 | +3.63% | 8.49 | 0.57 |
| 09/14 | 3,165 | 3,230 | 3,165 | 3,230 | +1.25% | 300 | 74億2900万 | +3.73% | 8.49 | 0.57 |
| 09/12 | 3,220 | 3,240 | 3,175 | 3,190 | -1.85% | 700 | 73億3700万 | +2.54% | 8.39 | 0.57 |
| 09/11 | 3,195 | 3,250 | 3,190 | 3,250 | -0.61% | 1,500 | 74億7500万 | +4.6% | 8.55 | 0.58 |
| 09/08 | 3,155 | 3,270 | 3,145 | 3,270 | +3.65% | 600 | 75億2100万 | +5.45% | 8.6 | 0.58 |
| 09/07 | 3,130 | 3,155 | 3,110 | 3,155 | +1.61% | 1,700 | 72億5650万 | +1.94% | 8.3 | 0.56 |
| 09/06 | 3,100 | 3,105 | 3,030 | 3,105 | +0.16% | 3,500 | 71億4150万 | +0.39% | 8.16 | 0.55 |
| 09/05 | 3,090 | 3,100 | 3,090 | 3,100 | +0.32% | 300 | 71億3000万 | +0.23% | 8.15 | 0.55 |
| 09/04 | 3,090 | 3,095 | 3,080 | 3,090 | -0.32% | 1,300 | 71億700万 | -0.16% | 8.13 | 0.55 |
| 09/01 | 3,120 | 3,120 | 3,100 | 3,100 | +0.16% | 200 | 71億3000万 | +0.03% | 8.15 | 0.55 |
| 08/31 | 3,055 | 3,095 | 3,055 | 3,095 | +1.14% | 700 | 71億1850万 | -0.26% | 8.14 | 0.55 |
| 08/30 | 3,025 | 3,100 | 3,025 | 3,060 | -1.13% | 2,000 | 70億3800万 | -1.39% | 8.05 | 0.54 |
| 08/29 | 3,055 | 3,105 | 3,040 | 3,095 | +1.48% | 3,800 | 71億1850万 | -0.39% | 8.14 | 0.55 |
| 08/28 | 3,040 | 3,050 | 3,030 | 3,050 | +0.66% | 1,100 | 70億1500万 | -1.9% | 8.02 | 0.54 |
