PER
2024/09/17～2025/02/14
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 |
|---|
| 2025 |
| 02/14 | 4,720 | 4,750 | 4,625 | 4,625 | -2.32% | 325,800 | 2417億5958万 | -1.85% | 22.02 | 2.02 |
| 02/13 | 4,715 | 4,765 | 4,670 | 4,735 | +1.83% | 303,300 | 2475億953万 | -0.13% | 22.55 | 2.07 |
| 02/12 | 4,600 | 4,670 | 4,570 | 4,650 | +0.54% | 324,800 | 2430億6639万 | -2.56% | 22.14 | 2.03 |
| 02/10 | 4,640 | 4,655 | 4,590 | 4,625 | +0.43% | 264,400 | 2417億5958万 | -3.77% | 22.02 | 2.02 |
| 02/07 | 4,595 | 4,690 | 4,545 | 4,605 | +3.25% | 780,700 | 2407億1413万 | -4.76% | 21.93 | 2.01 |
| 02/06 | 4,385 | 4,460 | 4,360 | 4,460 | +0.9% | 474,600 | 2331億3464万 | -8.42% | 21.24 | 1.95 |
| 02/05 | 4,455 | 4,460 | 4,410 | 4,420 | -1.01% | 548,400 | 2310億4375万 | -9.96% | 21.05 | 1.93 |
| 02/04 | 4,585 | 4,595 | 4,455 | 4,465 | -1.98% | 414,100 | 2333億9600万 | -9.8% | 21.26 | 1.95 |
| 02/03 | 4,600 | 4,600 | 4,505 | 4,555 | -2.15% | 560,400 | 2381億51万 | -8.74% | 21.69 | 1.99 |
| 01/31 | 4,650 | 4,660 | 4,610 | 4,655 | -0.96% | 429,600 | 2433億2775万 | -7.34% | 22.16 | 2.04 |
| 01/30 | 4,705 | 4,720 | 4,625 | 4,700 | -0.84% | 480,400 | 2456億8000万 | -7.04% | 22.38 | 2.06 |
| 01/29 | 4,775 | 4,775 | 4,710 | 4,740 | -0.73% | 250,200 | 2477億7090万 | -6.88% | 22.57 | 2.07 |
| 01/28 | 4,825 | 4,845 | 4,740 | 4,775 | -0.31% | 318,400 | 2496億43万 | -6.79% | 22.74 | 2.09 |
| 01/27 | 4,790 | 4,820 | 4,755 | 4,790 | +1.05% | 324,300 | 2503億8451万 | -7.12% | 22.81 | 2.09 |
| 01/24 | 4,705 | 4,780 | 4,700 | 4,740 | +1.17% | 402,800 | 2477億7090万 | -8.69% | 22.57 | 2.07 |
| 01/23 | 4,790 | 4,790 | 4,640 | 4,685 | -2.4% | 597,600 | 2448億9592万 | -10.49% | 22.31 | 2.05 |
| 01/22 | 4,905 | 4,920 | 4,790 | 4,800 | -2.14% | 451,300 | 2509億724万 | -9.09% | 22.85 | 2.1 |
| 01/21 | 4,875 | 4,915 | 4,855 | 4,905 | +1.55% | 327,400 | 2563億9583万 | -7.77% | 23.35 | 2.14 |
| 01/20 | 4,860 | 4,895 | 4,785 | 4,830 | -0.62% | 353,500 | 2524億7541万 | -9.79% | 23 | 2.11 |
| 01/17 | 4,860 | 4,930 | 4,805 | 4,860 | +1.25% | 687,300 | 2540億4358万 | -9.72% | 23.14 | 2.13 |
| 01/16 | 4,790 | 4,845 | 4,715 | 4,800 | +1.8% | 656,300 | 2509億724万 | -11.31% | 22.85 | 2.1 |
| 01/15 | 4,775 | 4,815 | 4,680 | 4,715 | -1.26% | 734,600 | 2464億6409万 | -13.34% | 22.45 | 2.06 |
| 01/14 | 4,870 | 4,895 | 4,695 | 4,775 | -2.85% | 1,186,600 | 2496億43万 | -12.77% | 22.74 | 2.09 |
| 01/10 | 4,955 | 4,980 | 4,875 | 4,915 | -1.11% | 1,018,400 | 2569億1856万 | -10.75% | 23.4 | 2.15 |
| 01/09 | 4,890 | 5,060 | 4,810 | 4,970 | -7.28% | 3,065,300 | 2597億9353万 | -9.96% | 23.66 | 2.17 |
| 01/08 | 5,510 | 5,520 | 5,360 | 5,360 | -2.55% | 524,300 | 2801億7975万 | -3.11% | 25.52 | 2.34 |
| 01/07 | 5,510 | 5,600 | 5,430 | 5,500 | -0.18% | 631,100 | 2874億9788万 | -0.47% | 26.19 | 2.41 |
| 01/06 | 5,430 | 5,580 | 5,410 | 5,510 | +2.99% | 667,700 | 2880億2060万 | -0.04% | 26.24 | 2.41 |
| 2024 |
| 12/30 | 5,470 | 5,470 | 5,340 | 5,350 | -2.19% | 323,700 | 2796億5702万 | -2.67% | 25.47 | 2.34 |
| 12/27 | 5,450 | 5,510 | 5,440 | 5,470 | +0.37% | 177,200 | 2859億2971万 | -0.42% | 26.04 | 2.39 |
| 12/26 | 5,430 | 5,480 | 5,390 | 5,450 | +0.37% | 164,000 | 2848億8426万 | -0.6% | 25.95 | 2.38 |
| 12/25 | 5,520 | 5,530 | 5,400 | 5,430 | -1.27% | 177,200 | 2838億3881万 | -0.79% | 25.85 | 2.37 |
| 12/24 | 5,470 | 5,540 | 5,440 | 5,500 | +2.23% | 271,800 | 2874億9788万 | +0.62% | 26.19 | 2.41 |
| 12/23 | 5,460 | 5,500 | 5,380 | 5,380 | -1.47% | 219,400 | 2812億2519万 | -1.45% | 25.62 | 2.35 |
| 12/20 | 5,540 | 5,550 | 5,460 | 5,460 | -1.44% | 217,300 | 2854億698万 | +0.15% | 26 | 2.39 |
| 12/19 | 5,480 | 5,570 | 5,480 | 5,540 | -0.36% | 213,900 | 2895億8877万 | +1.84% | 26.38 | 2.42 |
| 12/18 | 5,590 | 5,600 | 5,490 | 5,560 | -1.24% | 234,500 | 2906億3422万 | +2.36% | 26.47 | 2.43 |
| 12/17 | 5,610 | 5,660 | 5,550 | 5,630 | -0.18% | 217,300 | 2942億9328万 | +3.7% | 26.81 | 2.46 |
| 12/16 | 5,790 | 5,810 | 5,620 | 5,640 | -3.09% | 298,100 | 2948億1600万 | +3.94% | 26.85 | 2.47 |
| 12/13 | 5,790 | 5,850 | 5,790 | 5,820 | -0.17% | 194,700 | 3042億2503万 | +7.3% | 27.71 | 2.55 |
| 12/12 | 5,790 | 5,870 | 5,720 | 5,830 | +1.39% | 401,000 | 3047億4775万 | +7.56% | 27.76 | 2.55 |
| 12/11 | 5,740 | 5,800 | 5,690 | 5,750 | -1.03% | 225,000 | 3005億6596万 | +6.17% | 27.38 | 2.51 |
| 12/10 | 5,640 | 5,880 | 5,640 | 5,810 | +4.87% | 658,100 | 3037億230万 | +7.25% | 27.66 | 2.54 |
| 12/09 | 5,540 | 5,580 | 5,490 | 5,540 | -0.89% | 297,700 | 2895億8877万 | +2.42% | 26.38 | 2.42 |
| 12/06 | 5,550 | 5,720 | 5,540 | 5,590 | +1.27% | 245,400 | 2922億239万 | +3.33% | 26.62 | 2.44 |
| 12/05 | 5,550 | 5,560 | 5,510 | 5,520 | -0.54% | 147,600 | 2885億4332万 | +2% | 26.28 | 2.41 |
| 12/04 | 5,550 | 5,630 | 5,520 | 5,550 | -0.89% | 331,700 | 2901億1149万 | +2.42% | 26.43 | 2.43 |
| 12/03 | 5,430 | 5,700 | 5,430 | 5,600 | +6.87% | 1,034,600 | 2927億2511万 | +3.3% | 26.66 | 2.45 |
| 12/02 | 5,270 | 5,280 | 5,170 | 5,240 | -0.57% | 240,200 | 2739億707万 | -3.29% | 24.95 | 2.29 |
| 11/29 | 5,200 | 5,300 | 5,150 | 5,270 | +1.15% | 257,000 | 2754億7524万 | -2.86% | 25.09 | 2.38 |
| 11/28 | 5,210 | 5,280 | 5,200 | 5,210 | +1.17% | 175,700 | 2723億3890万 | -4.03% | 24.81 | 2.36 |
| 11/27 | 5,200 | 5,230 | 5,140 | 5,150 | +0.39% | 221,600 | 2692億256万 | -5.33% | 24.52 | 2.33 |
| 11/26 | 5,230 | 5,260 | 5,100 | 5,130 | -2.47% | 394,000 | 2681億5711万 | -5.91% | 24.43 | 2.32 |
| 11/25 | 5,230 | 5,310 | 5,230 | 5,260 | +0.96% | 332,900 | 2749億5251万 | -3.65% | 25.04 | 2.38 |
| 11/22 | 5,250 | 5,290 | 5,210 | 5,210 | 0% | 259,800 | 2723億3890万 | -4.6% | 24.81 | 2.36 |
| 11/21 | 5,290 | 5,310 | 5,200 | 5,210 | -0.95% | 158,700 | 2723億3890万 | -4.79% | 24.81 | 2.36 |
| 11/20 | 5,330 | 5,330 | 5,260 | 5,260 | -0.94% | 171,000 | 2749億5251万 | -4.1% | 25.04 | 2.38 |
| 11/19 | 5,250 | 5,340 | 5,230 | 5,310 | +2.12% | 271,900 | 2775億6613万 | -3.37% | 25.28 | 2.4 |
| 11/18 | 5,120 | 5,290 | 5,110 | 5,200 | +0.78% | 248,100 | 2718億1617万 | -5.44% | 24.76 | 2.35 |
| 11/15 | 5,300 | 5,340 | 5,160 | 5,160 | -3.55% | 399,300 | 2697億2528万 | -6.34% | 24.57 | 2.33 |
| 11/14 | 5,500 | 5,510 | 5,350 | 5,350 | -2.55% | 308,500 | 2796億5702万 | -3.29% | 25.47 | 2.42 |
| 11/13 | 5,540 | 5,600 | 5,460 | 5,490 | -0.9% | 229,800 | 2869億7515万 | -1.01% | 26.14 | 2.48 |
| 11/12 | 5,570 | 5,590 | 5,430 | 5,540 | -1.07% | 435,300 | 2895億8877万 | -0.43% | 26.38 | 2.5 |
| 11/11 | 5,690 | 5,720 | 5,590 | 5,600 | -2.1% | 288,400 | 2927億2511万 | +0.39% | 26.66 | 2.53 |
| 11/08 | 5,740 | 5,820 | 5,710 | 5,720 | -0.17% | 248,200 | 2989億9779万 | +2.42% | 27.24 | 2.59 |
| 11/07 | 5,820 | 5,860 | 5,640 | 5,730 | -0.87% | 303,100 | 2995億2051万 | +2.56% | 27.28 | 2.59 |
| 11/06 | 5,650 | 5,860 | 5,650 | 5,780 | +3.21% | 412,300 | 3021億3413万 | +3.4% | 27.52 | 2.61 |
| 11/05 | 5,500 | 5,630 | 5,480 | 5,600 | +0.72% | 263,200 | 2927億2511万 | +0.23% | 26.66 | 2.53 |
| 11/01 | 5,610 | 5,680 | 5,550 | 5,560 | -1.42% | 310,100 | 2906億3422万 | -0.54% | 26.47 | 2.51 |
| 10/31 | 5,690 | 5,700 | 5,610 | 5,640 | -1.05% | 313,200 | 2948億1600万 | +0.75% | 26.85 | 2.55 |
| 10/30 | 5,660 | 5,760 | 5,600 | 5,700 | +1.6% | 414,900 | 2979億5234万 | +1.88% | 27.14 | 2.58 |
| 10/29 | 5,560 | 5,730 | 5,540 | 5,610 | +1.81% | 485,000 | 2932億4783万 | +0.54% | 26.71 | 2.54 |
| 10/28 | 5,460 | 5,570 | 5,440 | 5,510 | +1.47% | 273,100 | 2880億2060万 | -1.06% | 26.24 | 2.49 |
| 10/25 | 5,380 | 5,430 | 5,330 | 5,430 | +1.31% | 214,900 | 2838億3881万 | -2.29% | 25.85 | 2.45 |
| 10/24 | 5,440 | 5,450 | 5,320 | 5,360 | -2.19% | 308,700 | 2801億7975万 | -3.34% | 25.52 | 2.42 |
| 10/23 | 5,460 | 5,510 | 5,420 | 5,480 | +0.37% | 284,900 | 2864億5243万 | -1.01% | 26.09 | 2.48 |
| 10/22 | 5,350 | 5,540 | 5,330 | 5,460 | +3.02% | 647,500 | 2854億698万 | -1.02% | 26 | 2.47 |
| 10/21 | 5,340 | 5,410 | 5,300 | 5,300 | -0.38% | 250,300 | 2770億4341万 | -3.57% | 25.24 | 2.4 |
| 10/18 | 5,460 | 5,490 | 5,320 | 5,320 | -2.92% | 368,300 | 2780億8885万 | -2.92% | 25.33 | 2.4 |
| 10/17 | 5,470 | 5,550 | 5,340 | 5,480 | -1.08% | 598,700 | 2864億5243万 | +0.09% | 26.09 | 2.48 |
| 10/16 | 5,550 | 5,590 | 5,450 | 5,540 | +0.73% | 541,900 | 2895億8877万 | +1.52% | 26.38 | 2.5 |
| 10/15 | 5,420 | 5,540 | 5,410 | 5,500 | +1.48% | 517,100 | 2874億9788万 | +1.18% | 26.19 | 2.49 |
| 10/11 | 5,450 | 5,540 | 5,420 | 5,420 | -0.55% | 450,500 | 2833億1609万 | +0.02% | 25.81 | 2.45 |
| 10/10 | 5,650 | 5,710 | 5,400 | 5,450 | -4.72% | 1,468,000 | 2848億8426万 | +0.87% | 25.95 | 2.46 |
| 10/09 | 5,690 | 5,770 | 5,680 | 5,720 | +0.18% | 641,600 | 2989億9779万 | +6.08% | 27.24 | 2.59 |
| 10/08 | 5,900 | 5,910 | 5,670 | 5,710 | -3.71% | 714,900 | 2984億7507万 | +6.49% | 27.19 | 2.58 |
| 10/07 | 5,920 | 6,010 | 5,830 | 5,930 | +0.51% | 616,800 | 3099億7498万 | +11.09% | 28.24 | 2.68 |
| 10/04 | 5,770 | 5,930 | 5,730 | 5,900 | +2.25% | 328,300 | 3084億681万 | +11.19% | 28.09 | 2.67 |
| 10/03 | 5,840 | 5,900 | 5,750 | 5,770 | 0% | 345,700 | 3016億1141万 | +9.28% | 27.47 | 2.61 |
| 10/02 | 5,810 | 5,870 | 5,720 | 5,770 | -0.69% | 511,200 | 3016億1141万 | +9.78% | 27.47 | 2.61 |
| 10/01 | 5,720 | 5,870 | 5,720 | 5,810 | +1.75% | 439,400 | 3037億230万 | +11.17% | 27.66 | 2.63 |
| 09/30 | 5,640 | 5,860 | 5,640 | 5,710 | +0.88% | 757,000 | 2984億7507万 | +9.91% | 27.19 | 2.58 |
| 09/27 | 5,800 | 5,910 | 5,640 | 5,660 | -1.74% | 731,700 | 2958億6145万 | +9.52% | 26.95 | 2.56 |
| 09/26 | 5,550 | 5,790 | 5,490 | 5,760 | +3.23% | 606,400 | 3010億8868万 | +12.22% | 27.43 | 2.6 |
| 09/25 | 5,350 | 5,720 | 5,350 | 5,580 | +5.08% | 1,145,200 | 2916億7966万 | +9.48% | 26.57 | 2.52 |
| 09/24 | 5,320 | 5,330 | 5,200 | 5,310 | -0.75% | 453,200 | 2775億6613万 | +4.8% | 25.28 | 2.4 |
| 09/20 | 5,190 | 5,390 | 5,180 | 5,350 | +2.69% | 478,100 | 2796億5702万 | +5.84% | 25.47 | 2.42 |
| 09/19 | 5,110 | 5,240 | 5,110 | 5,210 | +1.76% | 417,600 | 2723億3890万 | +3.29% | 24.81 | 2.36 |
| 09/18 | 5,120 | 5,170 | 5,070 | 5,120 | -0.19% | 259,400 | 2676億3439万 | +1.69% | 24.38 | 2.31 |
| 09/17 | 5,040 | 5,180 | 5,030 | 5,130 | +3.01% | 426,300 | 2681億5711万 | +1.93% | 24.43 | 2.32 |
