PER
2023/08/29～2024/01/25
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 |
| 01/25 | 1,281 | 1,290 | 1,276 | 1,290 | +0.7% | 400 | 73億6195万 | +2.46% | 14.42 | 0.66 |
| 01/24 | 1,294 | 1,311 | 1,280 | 1,281 | -0.7% | 3,900 | 73億1059万 | +1.99% | 14.32 | 0.66 |
| 01/23 | 1,312 | 1,328 | 1,287 | 1,290 | -1.6% | 11,800 | 73億6195万 | +2.87% | 14.42 | 0.66 |
| 01/22 | 1,300 | 1,327 | 1,300 | 1,311 | +1.08% | 12,400 | 74億8180万 | +4.71% | 14.65 | 0.67 |
| 01/19 | 1,335 | 1,335 | 1,252 | 1,297 | +1.73% | 17,400 | 74億190万 | +3.84% | 14.49 | 0.67 |
| 01/18 | 1,275 | 1,279 | 1,269 | 1,275 | -0.78% | 900 | 72億7635万 | +2.33% | 14.25 | 0.65 |
| 01/17 | 1,296 | 1,296 | 1,284 | 1,285 | -0.7% | 1,000 | 73億3342万 | +3.21% | 14.36 | 0.66 |
| 01/16 | 1,288 | 1,309 | 1,288 | 1,294 | +0.47% | 4,500 | 73億8478万 | +4.02% | 14.46 | 0.66 |
| 01/15 | 1,293 | 1,293 | 1,278 | 1,288 | +0.47% | 4,900 | 73億5054万 | +3.54% | 14.39 | 0.66 |
| 01/12 | 1,276 | 1,282 | 1,262 | 1,282 | -0.23% | 4,200 | 73億1629万 | +2.97% | 14.33 | 0.66 |
| 01/11 | 1,290 | 1,297 | 1,283 | 1,285 | -0.39% | 6,900 | 73億3342万 | +3.13% | 14.36 | 0.66 |
| 01/10 | 1,286 | 1,298 | 1,275 | 1,290 | +1.18% | 10,800 | 73億6195万 | +3.45% | 14.42 | 0.66 |
| 01/09 | 1,271 | 1,283 | 1,271 | 1,275 | +0.95% | 3,600 | 72億7635万 | +2.16% | 14.25 | 0.65 |
| 01/05 | 1,287 | 1,287 | 1,256 | 1,263 | -0.16% | 4,300 | 72億786万 | +1.12% | 14.11 | 0.65 |
| 01/04 | 1,243 | 1,274 | 1,242 | 1,265 | +3.01% | 7,000 | 72億1928万 | +1.12% | 14.14 | 0.65 |
| 2023 |
| 12/29 | 1,221 | 1,241 | 1,221 | 1,228 | +0.24% | 5,400 | 70億812万 | -1.84% | 13.72 | 0.63 |
| 12/28 | 1,210 | 1,226 | 1,201 | 1,225 | +2.42% | 7,800 | 69億9100万 | -2.16% | 13.69 | 0.63 |
| 12/27 | 1,193 | 1,227 | 1,189 | 1,196 | +0.08% | 25,900 | 68億2550万 | -4.47% | 13.37 | 0.61 |
| 12/26 | 1,201 | 1,209 | 1,195 | 1,195 | -0.5% | 8,500 | 68億1979万 | -4.63% | 13.35 | 0.61 |
| 12/25 | 1,223 | 1,236 | 1,201 | 1,201 | -1.8% | 11,200 | 68億5403万 | -4.23% | 13.42 | 0.62 |
| 12/22 | 1,241 | 1,249 | 1,221 | 1,223 | -0.49% | 2,800 | 69億7959万 | -2.55% | 13.67 | 0.63 |
| 12/21 | 1,225 | 1,246 | 1,221 | 1,229 | -0.97% | 4,700 | 70億1383万 | -2.07% | 13.73 | 0.63 |
| 12/20 | 1,253 | 1,263 | 1,239 | 1,241 | +0.16% | 6,200 | 70億8231万 | -0.96% | 13.87 | 0.64 |
| 12/19 | 1,225 | 1,268 | 1,221 | 1,239 | +1.47% | 11,700 | 70億7090万 | -0.96% | 13.85 | 0.64 |
| 12/18 | 1,210 | 1,230 | 1,210 | 1,221 | -0.73% | 4,300 | 69億6817万 | -2.24% | 13.64 | 0.63 |
| 12/15 | 1,234 | 1,234 | 1,222 | 1,230 | +0.16% | 3,700 | 70億1953万 | -1.68% | 13.75 | 0.63 |
| 12/14 | 1,228 | 1,243 | 1,228 | 1,228 | -0.16% | 2,700 | 70億812万 | -1.92% | 13.72 | 0.63 |
| 12/13 | 1,222 | 1,250 | 1,222 | 1,230 | -0.32% | 5,900 | 70億1953万 | -1.91% | 13.75 | 0.63 |
| 12/12 | 1,223 | 1,250 | 1,223 | 1,234 | +0.16% | 14,500 | 70億4236万 | -1.75% | 13.79 | 0.63 |
| 12/11 | 1,248 | 1,248 | 1,226 | 1,232 | -0.48% | 7,100 | 70億3095万 | -1.99% | 13.77 | 0.63 |
| 12/08 | 1,280 | 1,280 | 1,218 | 1,238 | -3.28% | 22,600 | 70億6519万 | -1.59% | 13.83 | 0.64 |
| 12/07 | 1,284 | 1,284 | 1,262 | 1,280 | -1.08% | 8,000 | 73億488万 | +1.67% | 14.3 | 0.66 |
| 12/06 | 1,301 | 1,315 | 1,284 | 1,294 | -1.07% | 11,700 | 73億8478万 | +2.86% | 14.46 | 0.66 |
| 12/05 | 1,298 | 1,320 | 1,277 | 1,308 | +1.16% | 17,900 | 74億6468万 | +3.97% | 14.62 | 0.67 |
| 12/04 | 1,323 | 1,323 | 1,268 | 1,293 | -1.45% | 9,900 | 73億7907万 | +2.78% | 14.45 | 0.66 |
| 12/01 | 1,310 | 1,338 | 1,288 | 1,312 | +0.15% | 9,600 | 74億8750万 | +4.21% | 14.66 | 0.67 |
| 11/30 | 1,300 | 1,331 | 1,283 | 1,310 | +0.61% | 8,400 | 74億7609万 | +4.05% | 14.64 | 0.67 |
| 11/29 | 1,320 | 1,345 | 1,300 | 1,302 | -1.36% | 10,300 | 74億3043万 | +3.42% | 14.55 | 0.67 |
| 11/28 | 1,269 | 1,327 | 1,258 | 1,320 | +3.45% | 23,700 | 75億3316万 | +4.85% | 14.75 | 0.68 |
| 11/27 | 1,261 | 1,280 | 1,260 | 1,276 | +2.24% | 13,400 | 72億8205万 | +1.35% | 14.26 | 0.65 |
| 11/24 | 1,229 | 1,263 | 1,219 | 1,248 | +1.88% | 22,400 | 71億2226万 | -1.11% | 13.95 | 0.64 |
| 11/22 | 1,222 | 1,228 | 1,204 | 1,225 | +0.16% | 6,700 | 69億9100万 | -3.24% | 13.69 | 0.63 |
| 11/21 | 1,210 | 1,224 | 1,191 | 1,223 | +1.49% | 16,400 | 69億7959万 | -3.78% | 13.67 | 0.63 |
| 11/20 | 1,219 | 1,225 | 1,200 | 1,205 | -1.87% | 18,400 | 68億7686万 | -5.64% | 13.47 | 0.62 |
| 11/17 | 1,200 | 1,233 | 1,200 | 1,228 | +0.49% | 10,800 | 70億812万 | -4.29% | 13.72 | 0.63 |
| 11/16 | 1,192 | 1,222 | 1,189 | 1,222 | +2.43% | 9,100 | 69億7388万 | -5.27% | 13.66 | 0.63 |
| 11/15 | 1,181 | 1,214 | 1,177 | 1,193 | +0.34% | 18,800 | 68億838万 | -8.02% | 13.33 | 0.61 |
| 11/14 | 1,191 | 1,224 | 1,181 | 1,189 | -0.59% | 17,200 | 67億8555万 | -8.89% | 13.29 | 0.61 |
| 11/13 | 1,201 | 1,222 | 1,195 | 1,196 | -5.6% | 43,400 | 68億2550万 | -8.98% | 13.37 | 0.61 |
| 11/10 | 1,259 | 1,270 | 1,234 | 1,267 | +0.72% | 15,200 | 72億3069万 | -4.23% | 14.16 | 0.65 |
| 11/09 | 1,256 | 1,261 | 1,254 | 1,258 | -0.55% | 1,600 | 71億7933万 | -5.2% | 14.06 | 0.65 |
| 11/08 | 1,272 | 1,300 | 1,252 | 1,265 | -0.63% | 4,700 | 72億1928万 | -5.1% | 14.14 | 0.65 |
| 11/07 | 1,270 | 1,286 | 1,270 | 1,273 | -0.31% | 4,300 | 72億6493万 | -4.93% | 14.23 | 0.65 |
| 11/06 | 1,260 | 1,283 | 1,260 | 1,277 | +1.51% | 15,000 | 72億8776万 | -5.2% | 14.27 | 0.66 |
| 11/02 | 1,258 | 1,270 | 1,256 | 1,258 | 0% | 20,600 | 71億7933万 | -7.16% | 14.06 | 0.65 |
| 11/01 | 1,253 | 1,259 | 1,250 | 1,258 | +0.4% | 5,600 | 71億7933万 | -7.77% | 14.06 | 0.65 |
| 10/31 | 1,273 | 1,274 | 1,249 | 1,253 | -2.49% | 15,800 | 71億5079万 | -8.74% | 14 | 0.64 |
| 10/30 | 1,292 | 1,297 | 1,281 | 1,285 | -1.98% | 4,000 | 73億3342万 | -7.02% | 14.36 | 0.66 |
| 10/27 | 1,311 | 1,326 | 1,310 | 1,311 | 0% | 3,500 | 74億8180万 | -5.75% | 14.65 | 0.67 |
| 10/26 | 1,304 | 1,325 | 1,304 | 1,311 | -1.06% | 3,800 | 74億8180万 | -6.29% | 14.65 | 0.67 |
| 10/25 | 1,312 | 1,330 | 1,293 | 1,325 | +2.32% | 7,000 | 75億6169万 | -5.96% | 14.81 | 0.68 |
| 10/24 | 1,313 | 1,313 | 1,272 | 1,295 | -1.75% | 24,000 | 73億9048万 | -8.74% | 14.47 | 0.66 |
| 10/23 | 1,330 | 1,330 | 1,311 | 1,318 | -0.3% | 3,600 | 75億2174万 | -7.9% | 14.73 | 0.68 |
| 10/20 | 1,333 | 1,333 | 1,311 | 1,322 | -1.34% | 6,100 | 75億4457万 | -8.32% | 14.77 | 0.68 |
| 10/19 | 1,350 | 1,351 | 1,335 | 1,340 | -1.11% | 5,900 | 76億4730万 | -7.52% | 14.97 | 0.69 |
| 10/18 | 1,350 | 1,355 | 1,340 | 1,355 | +0.15% | 6,800 | 77億3290万 | -6.81% | 15.14 | 0.7 |
| 10/17 | 1,350 | 1,361 | 1,343 | 1,353 | -0.66% | 7,000 | 77億2149万 | -7.2% | 15.12 | 0.69 |
| 10/16 | 1,368 | 1,371 | 1,350 | 1,362 | -0.44% | 6,700 | 77億7285万 | -6.9% | 15.22 | 0.7 |
| 10/13 | 1,367 | 1,387 | 1,363 | 1,368 | -1.51% | 5,100 | 78億709万 | -6.68% | 15.29 | 0.7 |
| 10/12 | 1,411 | 1,437 | 1,348 | 1,389 | -1.56% | 17,500 | 79億2694万 | -5.45% | 15.52 | 0.71 |
| 10/11 | 1,402 | 1,428 | 1,401 | 1,411 | +1.22% | 3,400 | 80億5249万 | -4.08% | 15.77 | 0.72 |
| 10/10 | 1,403 | 1,413 | 1,391 | 1,394 | -0.64% | 2,900 | 79億5547万 | -5.3% | 15.58 | 0.72 |
| 10/06 | 1,418 | 1,433 | 1,403 | 1,403 | -1.06% | 2,100 | 80億683万 | -4.69% | 15.68 | 0.72 |
| 10/05 | 1,367 | 1,433 | 1,367 | 1,418 | +3.73% | 3,800 | 80億9244万 | -3.67% | 15.85 | 0.73 |
| 10/04 | 1,352 | 1,391 | 1,352 | 1,367 | -3.05% | 11,000 | 78億138万 | -7.07% | 15.28 | 0.7 |
| 10/03 | 1,431 | 1,431 | 1,410 | 1,410 | -1.4% | 5,100 | 80億4678万 | -4.15% | 15.76 | 0.72 |
| 10/02 | 1,440 | 1,458 | 1,430 | 1,430 | -2.05% | 6,600 | 81億6092万 | -2.72% | 15.98 | 0.73 |
| 09/29 | 1,480 | 1,485 | 1,450 | 1,460 | -1.08% | 4,700 | 83億3213万 | -0.54% | 16.32 | 0.76 |
| 09/28 | 1,466 | 1,476 | 1,465 | 1,476 | -0.2% | 1,400 | 84億2344万 | +0.82% | 16.49 | 0.77 |
| 09/27 | 1,469 | 1,495 | 1,469 | 1,479 | -0.87% | 2,000 | 84億4056万 | +1.37% | 16.53 | 0.77 |
| 09/26 | 1,498 | 1,498 | 1,470 | 1,492 | +0.47% | 3,700 | 85億1475万 | +2.54% | 16.67 | 0.78 |
| 09/25 | 1,484 | 1,497 | 1,480 | 1,485 | -0.8% | 5,700 | 84億7480万 | +2.41% | 16.59 | 0.77 |
| 09/22 | 1,502 | 1,515 | 1,480 | 1,497 | -1.77% | 14,900 | 85億4329万 | +3.6% | 16.73 | 0.78 |
| 09/21 | 1,559 | 1,562 | 1,514 | 1,524 | -2.31% | 6,000 | 86億9737万 | +5.76% | 17.03 | 0.79 |
| 09/20 | 1,579 | 1,600 | 1,555 | 1,560 | -1.2% | 6,200 | 89億282万 | +8.71% | 17.43 | 0.81 |
| 09/19 | 1,587 | 1,602 | 1,566 | 1,579 | -0.75% | 17,500 | 90億1126万 | +10.5% | 17.65 | 0.82 |
| 09/15 | 1,630 | 1,630 | 1,532 | 1,591 | +0.06% | 46,900 | 90億7974万 | +11.88% | 17.78 | 0.83 |
| 09/14 | 1,489 | 1,624 | 1,484 | 1,590 | +7.36% | 52,600 | 90億7403万 | +12.21% | 17.77 | 0.83 |
| 09/13 | 1,480 | 1,487 | 1,470 | 1,481 | -0.34% | 6,400 | 84億5198万 | +4.81% | 16.55 | 0.77 |
| 09/12 | 1,495 | 1,495 | 1,467 | 1,486 | +2.41% | 16,600 | 84億8051万 | +5.17% | 16.61 | 0.77 |
| 09/11 | 1,459 | 1,475 | 1,445 | 1,451 | -0.62% | 8,400 | 82億8077万 | +2.76% | 16.21 | 0.75 |
| 09/08 | 1,477 | 1,477 | 1,438 | 1,460 | 0% | 8,900 | 83億3213万 | +3.25% | 16.32 | 0.76 |
| 09/07 | 1,436 | 1,475 | 1,436 | 1,460 | +1.39% | 12,200 | 83億3213万 | +3.11% | 16.32 | 0.76 |
| 09/06 | 1,444 | 1,446 | 1,430 | 1,440 | +1.12% | 8,300 | 82億1799万 | +1.62% | 16.09 | 0.75 |
| 09/05 | 1,444 | 1,449 | 1,424 | 1,424 | -1.11% | 11,200 | 81億2668万 | +0.35% | 15.91 | 0.74 |
| 09/04 | 1,404 | 1,440 | 1,401 | 1,440 | +2.86% | 10,800 | 82億1799万 | +1.19% | 16.09 | 0.75 |
| 09/01 | 1,410 | 1,410 | 1,395 | 1,400 | +0.21% | 4,900 | 79億8971万 | -1.75% | 15.64 | 0.73 |
| 08/31 | 1,384 | 1,409 | 1,384 | 1,397 | +0.94% | 5,000 | 79億7259万 | -2.24% | 15.61 | 0.73 |
| 08/30 | 1,376 | 1,392 | 1,376 | 1,384 | +0.14% | 1,700 | 78億9840万 | -3.49% | 15.47 | 0.72 |
| 08/29 | 1,387 | 1,391 | 1,381 | 1,382 | -0.36% | 2,100 | 78億8699万 | -4.03% | 15.44 | 0.72 |
