PER
2024/12/17～2025/05/20
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 |
| 05/20 | 4,950 | 4,955 | 4,835 | 4,860 | -2.21% | 469,300 | 2540億4358万 | +7.83% | 23.14 | 2.12 |
| 05/19 | 4,890 | 5,000 | 4,880 | 4,970 | +2.79% | 648,200 | 2597億9353万 | +11.14% | 23.66 | 2.17 |
| 05/16 | 4,870 | 4,875 | 4,750 | 4,835 | +0.73% | 324,600 | 2527億3677万 | +8.92% | 23.02 | 2.11 |
| 05/15 | 4,850 | 4,900 | 4,800 | 4,800 | -0.83% | 368,500 | 2509億724万 | +8.77% | 22.85 | 2.09 |
| 05/14 | 4,720 | 4,850 | 4,690 | 4,840 | +2.54% | 499,600 | 2529億9813万 | +10.55% | 23.05 | 2.11 |
| 05/13 | 4,795 | 4,845 | 4,705 | 4,720 | -0.84% | 384,600 | 2467億2545万 | +8.48% | 22.47 | 2.06 |
| 05/12 | 4,800 | 4,820 | 4,750 | 4,760 | -0.52% | 253,000 | 2488億1634万 | +9.98% | 22.66 | 2.08 |
| 05/09 | 4,700 | 4,830 | 4,650 | 4,785 | +0.84% | 422,000 | 2501億2315万 | +11.18% | 22.78 | 2.09 |
| 05/08 | 4,750 | 4,790 | 4,695 | 4,745 | -0.42% | 467,900 | 2480億3226万 | +10.86% | 22.59 | 2.07 |
| 05/07 | 4,720 | 4,790 | 4,685 | 4,765 | +0.85% | 492,600 | 2490億7770万 | +11.83% | 22.69 | 2.08 |
| 05/02 | 4,670 | 4,790 | 4,655 | 4,725 | +0.53% | 630,500 | 2469億8681万 | +11.26% | 22.5 | 2.06 |
| 05/01 | 4,600 | 4,775 | 4,550 | 4,700 | +2.4% | 649,800 | 2456億8000万 | +10.98% | 22.38 | 2.05 |
| 04/30 | 4,590 | 4,620 | 4,550 | 4,590 | -0.43% | 356,300 | 2399億3004万 | +8.64% | 21.85 | 2 |
| 04/28 | 4,450 | 4,660 | 4,435 | 4,610 | +4.42% | 1,076,600 | 2409億7549万 | +9.32% | 21.95 | 2.01 |
| 04/25 | 4,490 | 4,530 | 4,400 | 4,415 | -1.12% | 623,300 | 2307億8238万 | +4.87% | 21.02 | 1.93 |
| 04/24 | 4,395 | 4,525 | 4,380 | 4,465 | +2.41% | 966,000 | 2333億9600万 | +6.03% | 21.26 | 1.95 |
| 04/23 | 4,335 | 4,365 | 4,300 | 4,360 | -0.11% | 461,900 | 2279億741万 | +3.51% | 20.76 | 1.9 |
| 04/22 | 4,280 | 4,385 | 4,250 | 4,365 | +3.44% | 582,200 | 2281億6877万 | +3.49% | 20.78 | 1.91 |
| 04/21 | 4,075 | 4,250 | 4,065 | 4,220 | +3.56% | 476,200 | 2205億8928万 | +0.02% | 20.09 | 1.84 |
| 04/18 | 4,025 | 4,075 | 3,995 | 4,075 | +2.26% | 188,000 | 2130億979万 | -3.55% | 19.4 | 1.78 |
| 04/17 | 4,045 | 4,085 | 3,985 | 3,985 | -2.45% | 350,300 | 2083億528万 | -5.97% | 18.97 | 1.74 |
| 04/16 | 3,985 | 4,095 | 3,980 | 4,085 | +1.87% | 287,600 | 2135億3251万 | -3.9% | 19.45 | 1.78 |
| 04/15 | 4,035 | 4,065 | 3,985 | 4,010 | -0.62% | 270,600 | 2096億1209万 | -5.89% | 19.09 | 1.75 |
| 04/14 | 3,925 | 4,100 | 3,915 | 4,035 | +2.15% | 534,800 | 2109億1889万 | -5.7% | 19.21 | 1.76 |
| 04/11 | 4,010 | 4,025 | 3,905 | 3,950 | -1% | 950,700 | 2064億7575万 | -7.9% | 18.81 | 1.72 |
| 04/10 | 3,960 | 4,115 | 3,780 | 3,990 | -3.86% | 2,162,500 | 2085億6664万 | -7.32% | 19 | 1.74 |
| 04/09 | 4,150 | 4,225 | 4,045 | 4,150 | -0.95% | 846,500 | 2169億3021万 | -3.89% | 19.76 | 1.81 |
| 04/08 | 4,000 | 4,215 | 4,000 | 4,190 | +6.75% | 490,700 | 2190億2111万 | -3.14% | 19.95 | 1.83 |
| 04/07 | 4,015 | 4,060 | 3,920 | 3,925 | -5.54% | 631,300 | 2051億6894万 | -9.37% | 18.69 | 1.71 |
| 04/04 | 4,065 | 4,170 | 4,025 | 4,155 | +0.12% | 514,400 | 2171億9158万 | -4.39% | 19.78 | 1.81 |
| 04/03 | 4,050 | 4,215 | 4,025 | 4,150 | 0% | 482,100 | 2169億3021万 | -4.69% | 19.76 | 1.81 |
| 04/02 | 4,210 | 4,240 | 4,150 | 4,150 | -0.95% | 254,200 | 2169億3021万 | -4.86% | 19.76 | 1.81 |
| 04/01 | 4,290 | 4,310 | 4,190 | 4,190 | -2.1% | 287,200 | 2190億2111万 | -4.14% | 19.95 | 1.83 |
| 03/31 | 4,375 | 4,395 | 4,280 | 4,280 | -3.06% | 274,700 | 2237億2562万 | -2.26% | 20.38 | 1.87 |
| 03/28 | 4,430 | 4,450 | 4,400 | 4,415 | -0.23% | 194,600 | 2307億8238万 | +0.66% | 21.02 | 1.93 |
| 03/27 | 4,445 | 4,485 | 4,395 | 4,425 | -0.56% | 270,200 | 2313億511万 | +0.84% | 21.07 | 1.93 |
| 03/26 | 4,430 | 4,485 | 4,410 | 4,450 | +1.37% | 286,500 | 2326億1192万 | +1.34% | 21.19 | 1.94 |
| 03/25 | 4,410 | 4,445 | 4,380 | 4,390 | -0.79% | 219,900 | 2294億7558万 | -0.14% | 20.9 | 1.92 |
| 03/24 | 4,480 | 4,480 | 4,390 | 4,425 | -0.23% | 271,300 | 2313億511万 | +0.45% | 21.07 | 1.93 |
| 03/21 | 4,465 | 4,490 | 4,430 | 4,435 | -1.33% | 281,600 | 2318億2783万 | +0.41% | 21.12 | 1.94 |
| 03/19 | 4,500 | 4,520 | 4,470 | 4,495 | -0.44% | 291,100 | 2349億6417万 | +1.56% | 21.4 | 1.96 |
| 03/18 | 4,395 | 4,515 | 4,395 | 4,515 | +2.73% | 459,700 | 2360億962万 | +1.9% | 21.5 | 1.97 |
| 03/17 | 4,400 | 4,420 | 4,360 | 4,395 | +0.57% | 269,200 | 2297億3694万 | -0.9% | 20.93 | 1.92 |
| 03/14 | 4,345 | 4,385 | 4,320 | 4,370 | -0.23% | 234,700 | 2284億3013万 | -1.51% | 20.81 | 1.91 |
| 03/13 | 4,310 | 4,390 | 4,310 | 4,380 | +1.62% | 334,200 | 2289億5285万 | -1.33% | 20.85 | 1.91 |
| 03/12 | 4,315 | 4,380 | 4,280 | 4,310 | -1.03% | 431,400 | 2252億9379万 | -2.99% | 20.52 | 1.88 |
| 03/11 | 4,400 | 4,470 | 4,350 | 4,355 | -2.24% | 404,200 | 2276億4604万 | -2.2% | 20.74 | 1.9 |
| 03/10 | 4,350 | 4,480 | 4,350 | 4,455 | +3.85% | 520,600 | 2328億7328万 | -0.22% | 21.21 | 1.94 |
| 03/07 | 4,300 | 4,330 | 4,250 | 4,290 | -0.92% | 358,300 | 2242億4834万 | -4.11% | 20.43 | 1.87 |
| 03/06 | 4,355 | 4,355 | 4,300 | 4,330 | +0.23% | 271,300 | 2263億3924万 | -3.61% | 20.62 | 1.89 |
| 03/05 | 4,340 | 4,360 | 4,290 | 4,320 | -0.92% | 335,700 | 2258億1651万 | -4.21% | 20.57 | 1.89 |
| 03/04 | 4,320 | 4,375 | 4,310 | 4,360 | +1.04% | 372,700 | 2279億741万 | -3.73% | 20.76 | 1.9 |
| 03/03 | 4,320 | 4,345 | 4,295 | 4,315 | +0.58% | 234,000 | 2255億5515万 | -5.04% | 20.55 | 1.88 |
| 02/28 | 4,300 | 4,335 | 4,260 | 4,290 | -1.83% | 380,100 | 2242億4834万 | -5.9% | 20.43 | 1.87 |
| 02/27 | 4,340 | 4,425 | 4,320 | 4,370 | +0.69% | 388,200 | 2284億3013万 | -4.56% | 20.81 | 1.91 |
| 02/26 | 4,355 | 4,375 | 4,290 | 4,340 | -0.8% | 425,700 | 2268億6196万 | -5.67% | 20.66 | 1.9 |
| 02/25 | 4,345 | 4,390 | 4,290 | 4,375 | -0.57% | 526,900 | 2286億9149万 | -5.3% | 20.83 | 1.91 |
| 02/21 | 4,405 | 4,420 | 4,355 | 4,400 | -0.9% | 415,000 | 2299億9830万 | -5.17% | 20.95 | 1.92 |
| 02/20 | 4,420 | 4,495 | 4,380 | 4,440 | -0.45% | 452,300 | 2320億8919万 | -4.64% | 21.14 | 1.94 |
| 02/19 | 4,505 | 4,525 | 4,455 | 4,460 | -0.89% | 229,600 | 2331億3464万 | -4.44% | 21.24 | 1.95 |
| 02/18 | 4,570 | 4,575 | 4,475 | 4,500 | -1.64% | 462,900 | 2352億2553万 | -3.83% | 21.43 | 1.97 |
| 02/17 | 4,625 | 4,665 | 4,575 | 4,575 | -1.08% | 234,900 | 2391億4596万 | -2.58% | 21.78 | 2 |
| 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 |
