PER
2024/04/08～2024/08/30
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 |
| 08/30 | 5,070 | 5,090 | 5,000 | 5,090 | -0.97% | 470,900 | 2660億6622万 | -2.83% | 30.69 | 2.27 |
| 08/29 | 5,070 | 5,170 | 5,030 | 5,140 | -2.28% | 588,300 | 2686億7983万 | -2.61% | 30.99 | 2.29 |
| 08/28 | 5,180 | 5,350 | 5,170 | 5,260 | +1.74% | 817,600 | 2749億5251万 | -1.2% | 31.72 | 2.34 |
| 08/27 | 5,020 | 5,180 | 4,990 | 5,170 | +2.99% | 503,400 | 2702億4800万 | -3.49% | 31.17 | 2.3 |
| 08/26 | 5,030 | 5,100 | 4,990 | 5,020 | -0.2% | 378,900 | 2624億715万 | -6.88% | 30.27 | 2.24 |
| 08/23 | 5,040 | 5,140 | 4,955 | 5,030 | 0% | 875,500 | 2629億2988万 | -7.43% | 30.33 | 2.24 |
| 08/22 | 4,830 | 5,060 | 4,830 | 5,030 | +5.12% | 1,197,400 | 2629億2988万 | -8.19% | 30.33 | 2.24 |
| 08/21 | 4,850 | 4,930 | 4,785 | 4,785 | -1.54% | 587,200 | 2501億2315万 | -13.13% | 28.85 | 2.13 |
| 08/20 | 4,885 | 4,930 | 4,835 | 4,860 | +0.52% | 571,300 | 2540億4358万 | -12.42% | 29.31 | 2.16 |
| 08/19 | 4,980 | 4,990 | 4,815 | 4,835 | -3.49% | 1,101,300 | 2527億3677万 | -13.49% | 29.15 | 2.15 |
| 08/16 | 5,070 | 5,080 | 4,910 | 5,010 | -1.18% | 691,000 | 2618億8443万 | -10.85% | 30.21 | 2.23 |
| 08/15 | 5,040 | 5,150 | 5,040 | 5,070 | +1.5% | 392,900 | 2650億2077万 | -10.27% | 30.57 | 2.26 |
| 08/14 | 5,020 | 5,060 | 4,900 | 4,995 | -1.09% | 771,400 | 2611億34万 | -11.89% | 30.12 | 2.22 |
| 08/13 | 5,030 | 5,130 | 4,975 | 5,050 | +1.61% | 403,800 | 2639億7532万 | -11.37% | 30.45 | 2.25 |
| 08/09 | 5,040 | 5,060 | 4,900 | 4,970 | +0.1% | 664,200 | 2597億9353万 | -13.22% | 29.97 | 2.21 |
| 08/08 | 5,080 | 5,140 | 4,945 | 4,965 | -3.97% | 798,200 | 2595億3217万 | -13.8% | 29.94 | 2.21 |
| 08/07 | 5,000 | 5,310 | 4,960 | 5,170 | +2.17% | 1,015,600 | 2702億4800万 | -10.74% | 31.17 | 2.3 |
| 08/06 | 5,700 | 5,700 | 4,955 | 5,060 | -6.47% | 1,474,400 | 2644億9805万 | -12.92% | 30.51 | 2.25 |
| 08/05 | 5,520 | 5,670 | 5,360 | 5,410 | -4.92% | 855,100 | 2827億9337万 | -7.22% | 32.62 | 2.41 |
| 08/02 | 5,790 | 5,890 | 5,660 | 5,690 | -3.4% | 604,800 | 2974億2962万 | -2.47% | 34.31 | 2.53 |
| 08/01 | 5,840 | 5,920 | 5,590 | 5,890 | +1.73% | 615,700 | 3078億8409万 | +1.17% | 35.52 | 2.62 |
| 07/31 | 5,690 | 5,790 | 5,560 | 5,790 | +2.12% | 375,600 | 3026億5686万 | -0.22% | 34.91 | 2.58 |
| 07/30 | 5,900 | 5,940 | 5,650 | 5,670 | -5.03% | 708,400 | 2963億8417万 | -2.02% | 34.19 | 2.53 |
| 07/29 | 6,050 | 6,060 | 5,920 | 5,970 | -0.67% | 376,400 | 3120億6588万 | +3.36% | 36 | 2.66 |
| 07/26 | 6,030 | 6,100 | 5,830 | 6,010 | -1.48% | 518,900 | 3141億5677万 | +4.45% | 36.24 | 2.68 |
| 07/25 | 6,240 | 6,300 | 6,090 | 6,100 | -3.17% | 646,100 | 3188億6128万 | +6.46% | 36.78 | 2.72 |
| 07/24 | 6,040 | 6,420 | 6,040 | 6,300 | +3.62% | 974,900 | 3293億1575万 | +10.45% | 37.99 | 2.81 |
| 07/23 | 6,150 | 6,210 | 6,020 | 6,080 | +1.16% | 493,100 | 3178億1583万 | +7.33% | 36.66 | 2.71 |
| 07/22 | 6,130 | 6,190 | 5,970 | 6,010 | -1.64% | 388,100 | 3141億5677万 | +6.73% | 36.24 | 2.68 |
| 07/19 | 6,200 | 6,240 | 6,030 | 6,110 | -0.49% | 515,700 | 3193億8400万 | +9.07% | 36.84 | 2.72 |
| 07/18 | 5,760 | 6,220 | 5,750 | 6,140 | +6.6% | 1,572,900 | 3209億5217万 | +10.29% | 37.02 | 2.73 |
| 07/17 | 5,810 | 5,840 | 5,610 | 5,760 | -0.69% | 802,400 | 3010億8868万 | +4.08% | 34.73 | 2.57 |
| 07/16 | 5,870 | 5,880 | 5,710 | 5,800 | -1.19% | 612,400 | 3031億7958万 | +5.13% | 34.97 | 2.58 |
| 07/12 | 5,520 | 5,880 | 5,500 | 5,870 | +4.45% | 1,380,700 | 3068億3864万 | +6.69% | 35.4 | 2.61 |
| 07/11 | 5,350 | 5,660 | 5,250 | 5,620 | -2.26% | 4,510,700 | 2937億7056万 | +2.46% | 33.89 | 2.5 |
| 07/10 | 5,620 | 5,770 | 5,610 | 5,750 | +3.6% | 564,400 | 3005億6596万 | +4.97% | 34.67 | 2.56 |
| 07/09 | 5,720 | 5,740 | 5,530 | 5,550 | -2.97% | 725,500 | 2901億1149万 | +1.56% | 33.47 | 2.47 |
| 07/08 | 5,800 | 5,800 | 5,590 | 5,720 | -0.87% | 540,600 | 2989億9779万 | +4.92% | 34.49 | 2.55 |
| 07/05 | 5,800 | 5,860 | 5,710 | 5,770 | -0.52% | 253,200 | 3016億1141万 | +6.2% | 34.79 | 2.57 |
| 07/04 | 6,000 | 6,090 | 5,770 | 5,800 | +0.52% | 595,100 | 3031億7958万 | +7.25% | 34.97 | 2.58 |
| 07/03 | 5,740 | 5,900 | 5,730 | 5,770 | +2.3% | 496,400 | 3016億1141万 | +7.29% | 34.79 | 2.57 |
| 07/02 | 5,570 | 5,660 | 5,530 | 5,640 | +1.44% | 307,700 | 2948億1600万 | +5.48% | 34.01 | 2.51 |
| 07/01 | 5,490 | 5,590 | 5,490 | 5,560 | +1.46% | 309,100 | 2906億3422万 | +4.32% | 33.53 | 2.48 |
| 06/28 | 5,410 | 5,480 | 5,390 | 5,480 | +1.48% | 201,100 | 2864億5243万 | +3.09% | 33.04 | 2.44 |
| 06/27 | 5,380 | 5,430 | 5,340 | 5,400 | 0% | 265,200 | 2822億7064万 | +1.73% | 32.56 | 2.41 |
| 06/26 | 5,370 | 5,410 | 5,320 | 5,400 | 0% | 311,200 | 2822億7064万 | +1.85% | 32.56 | 2.41 |
| 06/25 | 5,390 | 5,460 | 5,370 | 5,400 | 0% | 163,500 | 2822億7064万 | +2% | 32.56 | 2.41 |
| 06/24 | 5,430 | 5,470 | 5,350 | 5,400 | -0.37% | 231,600 | 2822億7064万 | +1.98% | 32.56 | 2.41 |
| 06/21 | 5,420 | 5,480 | 5,410 | 5,420 | +0.18% | 194,100 | 2833億1609万 | +2.3% | 32.68 | 2.41 |
| 06/20 | 5,440 | 5,520 | 5,410 | 5,410 | -0.73% | 204,400 | 2827億9337万 | +2.04% | 32.62 | 2.41 |
| 06/19 | 5,310 | 5,450 | 5,290 | 5,450 | +2.64% | 197,300 | 2848億8426万 | +2.71% | 32.86 | 2.43 |
| 06/18 | 5,260 | 5,350 | 5,260 | 5,310 | +1.34% | 115,700 | 2775億6613万 | +0.17% | 32.02 | 2.37 |
| 06/17 | 5,250 | 5,270 | 5,180 | 5,240 | -0.76% | 140,300 | 2739億707万 | -1.24% | 31.6 | 2.33 |
| 06/14 | 5,200 | 5,290 | 5,200 | 5,280 | +0.76% | 158,200 | 2759億9796万 | -0.6% | 31.84 | 2.35 |
| 06/13 | 5,310 | 5,340 | 5,230 | 5,240 | -1.13% | 144,200 | 2739億707万 | -1.45% | 31.6 | 2.33 |
| 06/12 | 5,350 | 5,370 | 5,250 | 5,300 | -0.93% | 165,300 | 2770億4341万 | -0.36% | 31.96 | 2.36 |
| 06/11 | 5,440 | 5,460 | 5,330 | 5,350 | -1.47% | 217,200 | 2796億5702万 | +0.53% | 32.26 | 2.38 |
| 06/10 | 5,440 | 5,480 | 5,370 | 5,430 | -0.18% | 189,900 | 2838億3881万 | +2.09% | 32.74 | 2.42 |
| 06/07 | 5,420 | 5,450 | 5,370 | 5,440 | 0% | 108,000 | 2843億6154万 | +2.45% | 32.8 | 2.42 |
| 06/06 | 5,460 | 5,460 | 5,360 | 5,440 | +0.37% | 232,200 | 2843億6154万 | +2.74% | 32.8 | 2.42 |
| 06/05 | 5,230 | 5,470 | 5,220 | 5,420 | +3.63% | 270,600 | 2833億1609万 | +2.44% | 32.68 | 2.41 |
| 06/04 | 5,240 | 5,310 | 5,210 | 5,230 | -0.19% | 191,300 | 2733億8434万 | -1.04% | 31.54 | 2.33 |
| 06/03 | 5,170 | 5,240 | 5,110 | 5,240 | +1.75% | 248,200 | 2739億707万 | -0.78% | 31.6 | 2.33 |
| 05/31 | 5,070 | 5,190 | 5,060 | 5,150 | +2.18% | 308,400 | 2692億256万 | -2.48% | 31.05 | 2.4 |
| 05/30 | 5,000 | 5,040 | 4,955 | 5,040 | +0.6% | 233,400 | 2634億5260万 | -4.65% | 30.39 | 2.34 |
| 05/29 | 5,210 | 5,210 | 4,990 | 5,010 | -4.02% | 413,500 | 2618億8443万 | -5.47% | 30.21 | 2.33 |
| 05/28 | 5,210 | 5,250 | 5,170 | 5,220 | +0.58% | 165,700 | 2728億6162万 | -1.69% | 31.48 | 2.43 |
| 05/27 | 5,250 | 5,270 | 5,180 | 5,190 | -1.7% | 182,300 | 2712億9345万 | -2.22% | 31.3 | 2.41 |
| 05/24 | 5,240 | 5,340 | 5,220 | 5,280 | +0.57% | 162,400 | 2759億9796万 | -0.25% | 31.84 | 2.46 |
| 05/23 | 5,220 | 5,270 | 5,190 | 5,250 | +0.57% | 180,000 | 2744億2979万 | -0.66% | 31.66 | 2.44 |
| 05/22 | 5,350 | 5,400 | 5,200 | 5,220 | -3.51% | 254,300 | 2728億6162万 | -1.36% | 31.48 | 2.43 |
| 05/21 | 5,460 | 5,470 | 5,380 | 5,410 | -1.46% | 165,200 | 2827億9337万 | +2.06% | 32.62 | 2.52 |
| 05/20 | 5,520 | 5,540 | 5,450 | 5,490 | -0.36% | 182,300 | 2869億7515万 | +3.45% | 33.1 | 2.55 |
| 05/17 | 5,520 | 5,610 | 5,480 | 5,510 | -0.18% | 299,600 | 2880億2060万 | +3.34% | 33.22 | 2.56 |
| 05/16 | 5,340 | 5,520 | 5,290 | 5,520 | +3.76% | 330,900 | 2885億4332万 | +3.12% | 33.29 | 2.57 |
| 05/15 | 5,450 | 5,470 | 5,280 | 5,320 | -2.03% | 213,500 | 2780億8885万 | -0.89% | 32.08 | 2.47 |
| 05/14 | 5,350 | 5,440 | 5,330 | 5,430 | +0.74% | 188,500 | 2838億3881万 | +0.74% | 32.74 | 2.53 |
| 05/13 | 5,370 | 5,390 | 5,320 | 5,390 | -0.19% | 155,600 | 2817億4792万 | -0.28% | 32.5 | 2.51 |
| 05/10 | 5,280 | 5,420 | 5,230 | 5,400 | +2.08% | 255,400 | 2822億7064万 | -0.26% | 32.56 | 2.51 |
| 05/09 | 5,400 | 5,440 | 5,290 | 5,290 | -1.49% | 277,200 | 2765億2068万 | -2.25% | 31.9 | 2.46 |
| 05/08 | 5,310 | 5,390 | 5,260 | 5,370 | +1.7% | 357,600 | 2807億247万 | -0.85% | 32.38 | 2.5 |
| 05/07 | 5,200 | 5,320 | 5,200 | 5,280 | +1.54% | 317,700 | 2759億9796万 | -2.46% | 31.84 | 2.46 |
| 05/02 | 5,090 | 5,210 | 5,090 | 5,200 | +2.36% | 309,000 | 2718億1617万 | -3.86% | 31.36 | 2.42 |
| 05/01 | 5,230 | 5,230 | 5,070 | 5,080 | -4.69% | 401,100 | 2655億4349万 | -6.05% | 30.63 | 2.36 |
| 04/30 | 5,300 | 5,340 | 5,200 | 5,330 | +1.14% | 308,600 | 2786億1158万 | -1.46% | 32.14 | 2.48 |
| 04/26 | 5,130 | 5,270 | 5,100 | 5,270 | +2.53% | 252,200 | 2754億7524万 | -2.41% | 31.78 | 2.45 |
| 04/25 | 5,190 | 5,190 | 5,110 | 5,140 | -1.72% | 216,300 | 2686億7983万 | -4.74% | 30.99 | 2.39 |
| 04/24 | 5,330 | 5,350 | 5,210 | 5,230 | -0.76% | 229,600 | 2733億8434万 | -3.04% | 31.54 | 2.43 |
| 04/23 | 5,390 | 5,390 | 5,250 | 5,270 | -2.23% | 243,400 | 2754億7524万 | -2.24% | 31.78 | 2.45 |
| 04/22 | 5,340 | 5,420 | 5,280 | 5,390 | +2.08% | 395,000 | 2817億4792万 | +0.04% | 32.5 | 2.51 |
| 04/19 | 5,260 | 5,350 | 5,200 | 5,280 | +2.52% | 905,000 | 2759億9796万 | -1.91% | 31.84 | 2.46 |
| 04/18 | 4,825 | 5,170 | 4,825 | 5,150 | +6.74% | 716,900 | 2692億256万 | -4.29% | 31.05 | 2.4 |
| 04/17 | 4,970 | 5,030 | 4,810 | 4,825 | -4.83% | 856,900 | 2522億1405万 | -10.28% | 29.09 | 2.24 |
| 04/16 | 5,430 | 5,430 | 5,070 | 5,070 | -6.63% | 615,300 | 2650億2077万 | -5.95% | 30.57 | 2.36 |
| 04/15 | 5,440 | 5,500 | 5,330 | 5,430 | -0.37% | 631,700 | 2838億3881万 | +0.74% | 32.74 | 2.53 |
| 04/12 | 5,600 | 5,610 | 5,280 | 5,450 | -2.15% | 1,233,800 | 2848億8426万 | +1.47% | 32.86 | 2.54 |
| 04/11 | 5,640 | 5,680 | 5,450 | 5,570 | -8.84% | 1,892,600 | 2911億5694万 | +4.19% | 33.59 | 2.59 |
| 04/10 | 6,030 | 6,170 | 6,010 | 6,110 | +1.33% | 727,400 | 3193億8400万 | +15.04% | 36.84 | 2.84 |
| 04/09 | 5,980 | 6,030 | 5,880 | 6,030 | +2.2% | 556,300 | 3152億222万 | +14.7% | 36.36 | 2.8 |
| 04/08 | 5,890 | 5,910 | 5,830 | 5,900 | +0.51% | 343,300 | 3084億681万 | +13.4% | 35.58 | 2.74 |
