PER
2023/09/06～2024/02/06
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 |
| 02/06 | 2,978 | 2,978 | 2,978 | 2,978 | -2.04% | 100 | 562億2464万 | -1.85% | 18.25 | 0.98 |
| 02/05 | 3,035 | 3,040 | 3,025 | 3,040 | +0.83% | 2,500 | 573億9520万 | +0.23% | 18.63 | 1 |
| 02/02 | 2,975 | 3,015 | 2,975 | 3,015 | +0.63% | 800 | 569億2320万 | -0.46% | 18.47 | 0.99 |
| 02/01 | 2,990 | 3,040 | 2,990 | 2,996 | -0.47% | 1,500 | 565億6448万 | -1.15% | 18.36 | 0.99 |
| 01/31 | 3,025 | 3,055 | 3,010 | 3,010 | +0.6% | 800 | 568億2880万 | -0.79% | 18.44 | 0.99 |
| 01/30 | 2,992 | 2,992 | 2,992 | 2,992 | -2.22% | 100 | 564億8896万 | -1.45% | 18.33 | 0.99 |
| 01/29 | 3,050 | 3,070 | 3,050 | 3,060 | +2.68% | 1,700 | 577億7280万 | +0.72% | 18.75 | 1.01 |
| 01/26 | 3,000 | 3,000 | 2,980 | 2,980 | -1.32% | 200 | 562億6240万 | -1.91% | 18.26 | 0.98 |
| 01/25 | 3,030 | 3,045 | 2,996 | 3,020 | -1.15% | 500 | 570億1760万 | -0.59% | 18.5 | 1 |
| 01/24 | 3,060 | 3,070 | 3,020 | 3,055 | -1.93% | 1,500 | 576億7840万 | +0.66% | 18.72 | 1.01 |
| 01/23 | 3,025 | 3,115 | 3,025 | 3,115 | +0.65% | 3,100 | 588億1120万 | +2.77% | 19.09 | 1.03 |
| 01/22 | 3,050 | 3,095 | 3,050 | 3,095 | 0% | 400 | 584億3360万 | +2.38% | 18.96 | 1.02 |
| 01/19 | 3,100 | 3,115 | 3,095 | 3,095 | -0.16% | 1,000 | 584億3360万 | +2.79% | 18.96 | 1.02 |
| 01/18 | 3,075 | 3,100 | 3,075 | 3,100 | +0.81% | 1,800 | 585億2800万 | +3.44% | 18.99 | 1.02 |
| 01/17 | 3,075 | 3,085 | 3,075 | 3,075 | +0.65% | 800 | 580億5600万 | +3.12% | 18.84 | 1.01 |
| 01/16 | 3,070 | 3,090 | 3,055 | 3,055 | -1.29% | 1,800 | 576億7840万 | +2.9% | 18.72 | 1.01 |
| 01/15 | 3,080 | 3,100 | 3,055 | 3,095 | +1.48% | 4,300 | 584億3360万 | +4.67% | 18.96 | 1.02 |
| 01/12 | 3,050 | 3,055 | 3,000 | 3,050 | -0.97% | 2,600 | 575億8400万 | +3.74% | 18.69 | 1.01 |
| 01/11 | 2,998 | 3,080 | 2,998 | 3,080 | +2.16% | 4,900 | 581億5040万 | +5.34% | 18.87 | 1.02 |
| 01/10 | 3,005 | 3,015 | 2,997 | 3,015 | -0.17% | 1,200 | 569億2320万 | +3.72% | 18.47 | 0.99 |
| 01/09 | 3,015 | 3,030 | 2,950 | 3,020 | +0.17% | 1,500 | 570億1760万 | +4.39% | 18.5 | 1 |
| 01/05 | 3,015 | 3,030 | 2,998 | 3,015 | -0.66% | 4,200 | 569億2320万 | +4.8% | 18.47 | 0.99 |
| 01/04 | 2,903 | 3,035 | 2,903 | 3,035 | +4.62% | 2,200 | 573億80万 | +6.04% | 18.6 | 1 |
| 2023 |
| 12/29 | 2,947 | 2,947 | 2,901 | 2,901 | -1.56% | 300 | 547億7088万 | +1.93% | 17.77 | 1.02 |
| 12/28 | 2,950 | 2,950 | 2,947 | 2,947 | -0.77% | 700 | 556億3936万 | +3.95% | 18.06 | 1.03 |
| 12/27 | 3,010 | 3,065 | 2,930 | 2,970 | +1.37% | 2,900 | 560億7360万 | +5.13% | 18.2 | 1.04 |
| 12/26 | 2,930 | 2,930 | 2,930 | 2,930 | -4.56% | 100 | 553億1840万 | +4.2% | 17.95 | 1.03 |
| 12/25 | 3,080 | 3,080 | 3,025 | 3,070 | +0.16% | 1,600 | 579億6160万 | +9.56% | 18.81 | 1.08 |
| 12/22 | 3,055 | 3,080 | 3,045 | 3,065 | +0.33% | 2,200 | 578億6720万 | +10.09% | 18.78 | 1.08 |
| 12/21 | 3,045 | 3,070 | 3,040 | 3,055 | +0.33% | 800 | 576億7840万 | +10.33% | 18.72 | 1.07 |
| 12/20 | 3,045 | 3,075 | 3,025 | 3,045 | -0.81% | 3,700 | 574億8960万 | +10.61% | 18.66 | 1.07 |
| 12/19 | 2,979 | 3,095 | 2,979 | 3,070 | +3.4% | 5,100 | 579億6160万 | +12.17% | 18.81 | 1.08 |
| 12/18 | 2,950 | 2,970 | 2,942 | 2,969 | +0.64% | 2,300 | 560億5472万 | +9.15% | 18.19 | 1.04 |
| 12/15 | 2,953 | 2,959 | 2,927 | 2,950 | -0.17% | 8,300 | 556億9600万 | +8.98% | 18.07 | 1.04 |
| 12/14 | 2,929 | 2,972 | 2,929 | 2,955 | +0.96% | 6,400 | 557億9040万 | +9.65% | 18.11 | 1.04 |
| 12/13 | 2,800 | 2,980 | 2,770 | 2,927 | +4.65% | 12,700 | 552億6176万 | +9.05% | 17.93 | 1.03 |
| 12/12 | 2,767 | 2,797 | 2,750 | 2,797 | +2.57% | 3,200 | 528億736万 | +4.52% | 17.14 | 0.98 |
| 12/11 | 2,723 | 2,765 | 2,695 | 2,727 | +0.11% | 2,900 | 514億8576万 | +2.02% | 16.71 | 0.96 |
| 12/08 | 2,768 | 2,768 | 2,706 | 2,724 | -1.59% | 7,600 | 514億2912万 | +1.98% | 16.69 | 0.96 |
| 12/07 | 2,715 | 2,790 | 2,713 | 2,768 | +0.76% | 5,800 | 522億5984万 | +3.86% | 16.96 | 0.97 |
| 12/06 | 2,765 | 2,794 | 2,693 | 2,747 | +3.08% | 17,800 | 518億6336万 | +3.15% | 16.83 | 0.96 |
| 12/05 | 2,660 | 2,670 | 2,655 | 2,665 | +0.19% | 3,700 | 503億1520万 | +0.15% | 16.33 | 0.94 |
| 12/04 | 2,640 | 2,675 | 2,637 | 2,660 | +0.87% | 4,500 | 502億2080万 | -0.08% | 16.3 | 0.93 |
| 12/01 | 2,631 | 2,647 | 2,628 | 2,637 | -1.2% | 1,400 | 497億8656万 | -1.05% | 16.16 | 0.93 |
| 11/30 | 2,650 | 2,669 | 2,650 | 2,669 | +1.33% | 3,000 | 503億9072万 | 0% | 16.35 | 0.94 |
| 11/29 | 2,627 | 2,634 | 2,625 | 2,634 | -0.11% | 2,200 | 497億2992万 | -1.42% | 16.14 | 0.92 |
| 11/28 | 2,626 | 2,637 | 2,626 | 2,637 | +0.38% | 800 | 497億8656万 | -1.53% | 16.16 | 0.93 |
| 11/27 | 2,641 | 2,700 | 2,600 | 2,627 | -0.53% | 16,600 | 495億9776万 | -2.12% | 16.1 | 0.92 |
| 11/24 | 2,643 | 2,657 | 2,641 | 2,641 | -1.53% | 1,000 | 498億6208万 | -1.86% | 16.18 | 0.93 |
| 11/22 | 2,650 | 2,690 | 2,641 | 2,682 | +0.79% | 2,100 | 506億3616万 | -0.56% | 16.43 | 0.94 |
| 11/21 | 2,645 | 2,668 | 2,645 | 2,661 | +0.15% | 400 | 502億3968万 | -1.48% | 16.3 | 0.93 |
| 11/20 | 2,670 | 2,670 | 2,640 | 2,657 | +0.64% | 400 | 501億6416万 | -1.85% | 16.28 | 0.93 |
| 11/17 | 2,648 | 2,657 | 2,640 | 2,640 | -1.82% | 1,300 | 498億4320万 | -2.65% | 16.18 | 0.93 |
| 11/16 | 2,640 | 2,689 | 2,640 | 2,689 | +1.17% | 2,900 | 507億6832万 | -0.99% | 16.48 | 0.94 |
| 11/15 | 2,640 | 2,690 | 2,640 | 2,658 | +0.61% | 2,900 | 501億8304万 | -2.21% | 16.29 | 0.93 |
| 11/14 | 2,644 | 2,662 | 2,640 | 2,642 | -0.08% | 1,800 | 498億8096万 | -2.9% | 16.19 | 0.93 |
| 11/13 | 2,628 | 2,655 | 2,628 | 2,644 | +0.15% | 3,000 | 499億1872万 | -2.94% | 16.2 | 0.93 |
| 11/08 | 2,639 | 2,650 | 2,639 | 2,640 | -0.6% | 800 | 498億4320万 | -3.19% | 16.18 | 0.93 |
| 11/07 | 2,678 | 2,678 | 2,656 | 2,656 | -0.86% | 300 | 501億4528万 | -2.75% | 16.27 | 0.93 |
| 11/06 | 2,700 | 2,700 | 2,655 | 2,679 | -1.43% | 2,300 | 505億7952万 | -1.9% | 16.41 | 0.94 |
| 11/02 | 2,748 | 2,748 | 2,700 | 2,718 | +0.04% | 2,700 | 513億1584万 | -0.48% | 16.65 | 0.95 |
| 11/01 | 2,700 | 2,718 | 2,700 | 2,717 | +1.42% | 16,500 | 512億9696万 | -0.44% | 16.65 | 0.95 |
| 10/31 | 2,628 | 2,679 | 2,622 | 2,679 | +3.92% | 700 | 505億7952万 | -1.72% | 16.41 | 0.94 |
| 10/30 | 2,710 | 2,710 | 2,578 | 2,578 | -4.87% | 3,300 | 486億7264万 | -5.36% | 15.8 | 0.9 |
| 10/27 | 2,700 | 2,720 | 2,700 | 2,710 | +0.37% | 5,300 | 511億6480万 | -0.66% | 16.6 | 0.95 |
| 10/26 | 2,722 | 2,753 | 2,700 | 2,700 | -0.18% | 6,300 | 509億7600万 | -0.99% | 16.54 | 0.95 |
| 10/25 | 2,717 | 2,719 | 2,705 | 2,705 | -0.44% | 6,700 | 510億7040万 | -0.81% | 16.57 | 0.95 |
| 10/24 | 2,740 | 2,776 | 2,645 | 2,717 | -0.84% | 26,400 | 512億9696万 | -0.37% | 16.65 | 0.95 |
| 10/23 | 2,750 | 2,761 | 2,721 | 2,740 | -0.65% | 6,100 | 517億3120万 | +0.51% | 16.79 | 0.96 |
| 10/20 | 2,798 | 2,798 | 2,750 | 2,758 | -0.4% | 7,100 | 520億7104万 | +1.21% | 16.9 | 0.97 |
| 10/19 | 2,790 | 2,800 | 2,758 | 2,769 | -0.93% | 800 | 522億7872万 | +1.73% | 16.97 | 0.97 |
| 10/18 | 2,808 | 2,817 | 2,790 | 2,795 | -0.43% | 1,900 | 527億6960万 | +2.87% | 17.13 | 0.98 |
| 10/17 | 2,800 | 2,849 | 2,756 | 2,807 | +0.93% | 7,900 | 529億9616万 | +3.58% | 17.2 | 0.98 |
| 10/16 | 2,780 | 2,825 | 2,752 | 2,781 | -0.5% | 2,700 | 525億528万 | +2.85% | 17.04 | 0.98 |
| 10/13 | 2,788 | 2,828 | 2,755 | 2,795 | +0.22% | 2,500 | 527億6960万 | +3.56% | 17.13 | 0.98 |
| 10/12 | 2,788 | 2,789 | 2,721 | 2,789 | +0.22% | 1,900 | 526億5632万 | +3.56% | 17.09 | 0.98 |
| 10/11 | 2,790 | 2,790 | 2,752 | 2,783 | +1.16% | 3,600 | 525億4304万 | +3.57% | 17.05 | 0.98 |
| 10/10 | 2,744 | 2,791 | 2,700 | 2,751 | +0.66% | 5,700 | 519億3888万 | +2.53% | 16.86 | 0.97 |
| 10/06 | 2,732 | 2,739 | 2,729 | 2,733 | -0.26% | 600 | 515億9904万 | +1.98% | 16.75 | 0.96 |
| 10/05 | 2,748 | 2,749 | 2,675 | 2,740 | +0.81% | 5,000 | 517億3120万 | +2.39% | 16.79 | 0.96 |
| 10/04 | 2,670 | 2,731 | 2,670 | 2,718 | -0.04% | 4,600 | 513億1584万 | +1.76% | 16.65 | 0.95 |
| 10/03 | 2,732 | 2,762 | 2,690 | 2,719 | -0.37% | 4,900 | 513億3472万 | +1.95% | 16.66 | 0.95 |
| 10/02 | 2,653 | 2,729 | 2,635 | 2,729 | +2.1% | 4,600 | 515億2352万 | +2.48% | 16.72 | 0.96 |
| 09/29 | 2,631 | 2,673 | 2,630 | 2,673 | -0.04% | 500 | 504億6624万 | +0.56% | 16.38 | 0.94 |
| 09/28 | 2,657 | 2,674 | 2,611 | 2,674 | 0% | 2,100 | 504億8512万 | +0.72% | 16.38 | 0.94 |
| 09/27 | 2,649 | 2,674 | 2,631 | 2,674 | +1.44% | 300 | 504億8512万 | +0.83% | 16.38 | 0.94 |
| 09/26 | 2,631 | 2,644 | 2,630 | 2,636 | +0.19% | 1,300 | 497億6768万 | -0.53% | 16.15 | 0.93 |
| 09/25 | 2,640 | 2,653 | 2,630 | 2,631 | -1.5% | 2,300 | 496億7328万 | -0.72% | 16.12 | 0.93 |
| 09/22 | 2,690 | 2,690 | 2,663 | 2,671 | -0.82% | 500 | 504億2848万 | +0.79% | 16.37 | 0.94 |
| 09/21 | 2,680 | 2,701 | 2,650 | 2,693 | -0.26% | 4,800 | 508億4384万 | +1.66% | 16.5 | 0.95 |
| 09/20 | 2,702 | 2,702 | 2,689 | 2,700 | -0.07% | 400 | 509億7600万 | +1.96% | 16.54 | 0.95 |
| 09/19 | 2,705 | 2,705 | 2,686 | 2,702 | +0.86% | 500 | 510億1376万 | +2.12% | 16.56 | 0.95 |
| 09/15 | 2,679 | 2,719 | 2,679 | 2,679 | -1.65% | 800 | 505億7952万 | +1.32% | 16.41 | 0.94 |
| 09/14 | 2,650 | 2,724 | 2,650 | 2,724 | +1.68% | 1,400 | 514億2912万 | +3.03% | 16.69 | 0.96 |
| 09/13 | 2,622 | 2,679 | 2,622 | 2,679 | +1.52% | 1,200 | 505億7952万 | +1.4% | 16.41 | 0.94 |
| 09/12 | 2,640 | 2,640 | 2,620 | 2,639 | -0.04% | 1,300 | 498億2432万 | -0.11% | 16.17 | 0.93 |
| 09/11 | 2,678 | 2,687 | 2,640 | 2,640 | -0.71% | 1,500 | 498億4320万 | -0.15% | 16.18 | 0.93 |
| 09/08 | 2,650 | 2,660 | 2,650 | 2,659 | +0.34% | 1,700 | 502億192万 | +0.57% | 16.29 | 0.94 |
| 09/07 | 2,645 | 2,650 | 2,645 | 2,650 | 0% | 500 | 500億3200万 | +0.26% | 16.24 | 0.93 |
| 09/06 | 2,630 | 2,700 | 2,625 | 2,650 | +0.95% | 17,900 | 500億3200万 | +0.42% | 16.24 | 0.93 |
