PER
2023/10/17～2024/03/14
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 |
|---|
| 2024 |
| 03/14 | 2,096 | 2,116 | 2,088 | 2,097 | -0.33% | 223,900 | 1126億3766万 | +1.06% | 16.27 | 4.37 |
| 03/13 | 2,127 | 2,128 | 2,080 | 2,104 | -0.38% | 142,200 | 1130億1365万 | +1.64% | 16.32 | 4.38 |
| 03/12 | 2,109 | 2,114 | 2,071 | 2,112 | +0.14% | 182,400 | 1134億4336万 | +2.33% | 16.39 | 4.4 |
| 03/11 | 2,133 | 2,157 | 2,076 | 2,109 | -2.5% | 254,900 | 1132億8222万 | +2.48% | 16.36 | 4.39 |
| 03/08 | 2,130 | 2,189 | 2,125 | 2,163 | +0.6% | 402,700 | 1161億8276万 | +5.46% | 16.78 | 4.51 |
| 03/07 | 2,180 | 2,187 | 2,132 | 2,150 | -1.15% | 313,300 | 1154億8448万 | +5.19% | 16.68 | 4.48 |
| 03/06 | 2,094 | 2,177 | 2,089 | 2,175 | +1.83% | 366,400 | 1168億2733万 | +6.83% | 16.87 | 4.53 |
| 03/05 | 2,093 | 2,153 | 2,080 | 2,136 | +1.28% | 447,300 | 1147億3249万 | +5.38% | 16.57 | 4.45 |
| 03/04 | 2,117 | 2,144 | 2,090 | 2,109 | +0.62% | 363,400 | 1132億8222万 | +4.35% | 16.36 | 4.39 |
| 03/01 | 2,090 | 2,112 | 2,080 | 2,096 | -0.76% | 267,700 | 1125億8394万 | +3.97% | 16.26 | 4.37 |
| 02/29 | 2,094 | 2,118 | 2,061 | 2,112 | +0.38% | 254,400 | 1134億4336万 | +4.97% | 16.39 | 4.4 |
| 02/28 | 2,110 | 2,134 | 2,101 | 2,104 | +0.53% | 310,500 | 1130億1365万 | +4.78% | 16.32 | 4.38 |
| 02/27 | 2,097 | 2,119 | 2,070 | 2,093 | +0.14% | 258,000 | 1124億2280万 | +4.49% | 16.24 | 4.36 |
| 02/26 | 2,117 | 2,133 | 2,086 | 2,090 | -0.62% | 267,400 | 1122億6166万 | +4.6% | 16.22 | 4.35 |
| 02/22 | 2,121 | 2,138 | 2,098 | 2,103 | -0.14% | 341,700 | 1129億5994万 | +5.57% | 16.32 | 4.38 |
| 02/21 | 2,108 | 2,153 | 2,081 | 2,106 | +0.38% | 461,800 | 1131億2108万 | +6.1% | 16.34 | 4.39 |
| 02/20 | 2,078 | 2,100 | 2,066 | 2,098 | +1.99% | 394,000 | 1126億9137万 | +6.23% | 16.28 | 4.37 |
| 02/19 | 2,000 | 2,065 | 2,000 | 2,057 | +3.68% | 456,500 | 1104億8911万 | +4.52% | 15.96 | 4.29 |
| 02/16 | 1,935 | 2,004 | 1,935 | 1,984 | -0.35% | 506,100 | 1065億6801万 | +1.07% | 15.39 | 4.13 |
| 02/15 | 2,005 | 2,009 | 1,956 | 1,991 | +0.45% | 276,800 | 1069億4400万 | +1.53% | 15.45 | 4.15 |
| 02/14 | 2,010 | 2,010 | 1,956 | 1,982 | -2.27% | 309,400 | 1064億6058万 | +1.17% | 15.38 | 4.13 |
| 02/13 | 1,998 | 2,042 | 1,989 | 2,028 | +2.58% | 538,700 | 1089億3141万 | +3.68% | 15.73 | 4.23 |
| 02/09 | 1,950 | 1,982 | 1,947 | 1,977 | +0.97% | 207,500 | 1061億9201万 | +1.33% | 15.34 | 4.12 |
| 02/08 | 1,950 | 1,965 | 1,936 | 1,958 | +0.31% | 258,400 | 1051億7145万 | +0.67% | 15.19 | 4.08 |
| 02/07 | 1,949 | 1,961 | 1,943 | 1,952 | +0.1% | 212,500 | 1048億4917万 | +0.57% | 15.14 | 4.07 |
| 02/06 | 1,956 | 1,957 | 1,934 | 1,950 | -0.81% | 284,900 | 1047億4174万 | +0.78% | 15.13 | 4.06 |
| 02/05 | 1,986 | 1,986 | 1,953 | 1,966 | +0.82% | 263,800 | 1056億116万 | +1.81% | 15.25 | 4.1 |
| 02/02 | 1,950 | 1,988 | 1,946 | 1,950 | 0% | 318,900 | 1047億4174万 | +1.3% | 15.13 | 4.06 |
| 02/01 | 1,952 | 1,984 | 1,945 | 1,950 | -1.81% | 627,800 | 1047億4174万 | +1.56% | 15.13 | 4.06 |
| 01/31 | 2,120 | 2,120 | 1,979 | 1,986 | +1.85% | 1,182,700 | 1066億7543万 | +3.6% | 15.41 | 4.14 |
| 01/30 | 1,951 | 1,960 | 1,943 | 1,950 | 0% | 364,700 | 1047億4174万 | +1.99% | 15.13 | 4.06 |
| 01/29 | 1,976 | 1,988 | 1,950 | 1,950 | -1.17% | 399,300 | 1047億4174万 | +2.2% | 15.13 | 4.06 |
| 01/26 | 2,007 | 2,008 | 1,969 | 1,973 | -1.55% | 434,100 | 1059億7716万 | +3.62% | 15.31 | 4.11 |
| 01/25 | 1,999 | 2,009 | 1,975 | 2,004 | +0.7% | 285,500 | 1076億4228万 | +5.53% | 15.55 | 4.18 |
| 01/24 | 2,000 | 2,029 | 1,981 | 1,990 | -0.5% | 402,000 | 1068億9029万 | +5.24% | 15.44 | 4.15 |
| 01/23 | 2,000 | 2,010 | 1,991 | 2,000 | +0.76% | 345,600 | 1074億2743万 | +6.21% | 15.52 | 4.17 |
| 01/22 | 1,960 | 1,985 | 1,954 | 1,985 | +1.38% | 258,200 | 1066億2172万 | +5.75% | 15.4 | 4.14 |
| 01/19 | 1,963 | 1,980 | 1,950 | 1,958 | +0.15% | 352,200 | 1051億7145万 | +4.65% | 15.19 | 4.08 |
| 01/18 | 1,922 | 1,958 | 1,917 | 1,955 | +2.2% | 363,900 | 1050億1031万 | +4.71% | 15.17 | 4.07 |
| 01/17 | 1,895 | 1,933 | 1,892 | 1,913 | +2.03% | 467,800 | 1027億5433万 | +2.68% | 14.84 | 3.99 |
| 01/16 | 1,915 | 1,918 | 1,875 | 1,875 | -2.24% | 294,300 | 1007億1321万 | +0.64% | 14.55 | 3.91 |
| 01/15 | 1,936 | 1,936 | 1,916 | 1,918 | -0.21% | 171,600 | 1030億2290万 | +2.73% | 14.88 | 4 |
| 01/12 | 1,949 | 1,954 | 1,907 | 1,922 | -1.39% | 408,700 | 1032億3776万 | +3% | 14.91 | 4 |
| 01/11 | 1,951 | 1,969 | 1,946 | 1,949 | +1.04% | 375,600 | 1046億8803万 | +4.34% | 15.12 | 4.06 |
| 01/10 | 1,911 | 1,933 | 1,910 | 1,929 | +0.78% | 276,600 | 1036億1375万 | +3.21% | 14.97 | 4.02 |
| 01/09 | 1,909 | 1,930 | 1,897 | 1,914 | +1.22% | 364,300 | 1028億805万 | +2.3% | 14.85 | 3.99 |
| 01/05 | 1,877 | 1,904 | 1,868 | 1,891 | +2.55% | 547,600 | 1015億7263万 | +0.96% | 14.67 | 3.94 |
| 01/04 | 1,814 | 1,844 | 1,785 | 1,844 | +0.22% | 455,300 | 990億4809万 | -1.76% | 14.31 | 3.84 |
| 2023 |
| 12/29 | 1,828 | 1,857 | 1,818 | 1,840 | +0.99% | 339,000 | 988億3323万 | -2.28% | 14.28 | 4.1 |
| 12/28 | 1,825 | 1,833 | 1,807 | 1,822 | -0.65% | 377,500 | 978億6639万 | -3.6% | 14.14 | 4.06 |
| 12/27 | 1,831 | 1,835 | 1,819 | 1,834 | +0.66% | 345,900 | 985億1095万 | -3.27% | 14.23 | 4.08 |
| 12/26 | 1,834 | 1,846 | 1,811 | 1,822 | -0.76% | 232,400 | 978億6639万 | -4.11% | 14.14 | 4.06 |
| 12/25 | 1,858 | 1,876 | 1,832 | 1,836 | -1.29% | 200,400 | 986億1838万 | -3.57% | 14.24 | 4.09 |
| 12/22 | 1,867 | 1,870 | 1,849 | 1,860 | +0.11% | 253,800 | 999億751万 | -2.41% | 14.43 | 4.14 |
| 12/21 | 1,808 | 1,868 | 1,806 | 1,858 | +0.54% | 276,800 | 998億8万 | -2.57% | 14.42 | 4.14 |
| 12/20 | 1,864 | 1,867 | 1,845 | 1,848 | -1.28% | 318,500 | 992億6294万 | -3.25% | 14.34 | 4.12 |
| 12/19 | 1,830 | 1,878 | 1,826 | 1,872 | +2.63% | 355,900 | 1005億5207万 | -2.5% | 14.52 | 4.17 |
| 12/18 | 1,806 | 1,829 | 1,794 | 1,824 | +0.39% | 369,200 | 979億7381万 | -5.44% | 14.15 | 4.06 |
| 12/15 | 1,788 | 1,828 | 1,787 | 1,817 | +1.79% | 456,000 | 975億9782万 | -6.39% | 14.1 | 4.05 |
| 12/14 | 1,844 | 1,858 | 1,783 | 1,785 | -3.2% | 590,600 | 958億7898万 | -8.6% | 13.85 | 3.98 |
| 12/13 | 1,858 | 1,875 | 1,840 | 1,844 | -0.22% | 381,900 | 990億4809万 | -6.16% | 14.31 | 4.11 |
| 12/12 | 1,857 | 1,875 | 1,836 | 1,848 | -0.75% | 553,100 | 992億6294万 | -6.43% | 14.34 | 4.12 |
| 12/11 | 1,866 | 1,872 | 1,848 | 1,862 | +0.98% | 380,900 | 1000億1493万 | -6.24% | 14.45 | 4.15 |
| 12/08 | 1,904 | 1,912 | 1,835 | 1,844 | -4.31% | 752,100 | 990億4809万 | -7.52% | 14.31 | 4.11 |
| 12/07 | 1,941 | 1,953 | 1,922 | 1,927 | -1.68% | 264,400 | 1035億633万 | -3.75% | 14.95 | 4.29 |
| 12/06 | 1,923 | 1,964 | 1,922 | 1,960 | +2.67% | 343,300 | 1052億7888万 | -2.24% | 15.21 | 4.37 |
| 12/05 | 1,947 | 1,953 | 1,908 | 1,909 | -2.35% | 489,200 | 1025億3948万 | -4.74% | 14.81 | 4.25 |
| 12/04 | 1,975 | 1,979 | 1,955 | 1,955 | -1.06% | 328,100 | 1050億1031万 | -2.69% | 15.17 | 4.35 |
| 12/01 | 1,995 | 1,995 | 1,965 | 1,976 | -0.45% | 257,900 | 1061億3830万 | -1.79% | 15.33 | 4.4 |
| 11/30 | 1,972 | 2,000 | 1,969 | 1,985 | +0.81% | 328,700 | 1066億2172万 | -1.54% | 15.4 | 4.42 |
| 11/29 | 1,967 | 1,989 | 1,953 | 1,969 | -0.96% | 351,900 | 1057億6230万 | -2.48% | 15.28 | 4.39 |
| 11/28 | 1,992 | 1,999 | 1,964 | 1,988 | -0.25% | 342,100 | 1067億8286万 | -1.68% | 15.42 | 4.43 |
| 11/27 | 2,010 | 2,017 | 1,993 | 1,993 | -0.85% | 390,600 | 1070億5143万 | -1.63% | 15.46 | 4.44 |
| 11/24 | 1,989 | 2,012 | 1,987 | 2,010 | +2.29% | 486,700 | 1079億6456万 | -1.08% | 15.59 | 4.48 |
| 11/22 | 1,932 | 1,989 | 1,932 | 1,965 | +1.34% | 554,300 | 1055億4745万 | -3.58% | 15.25 | 4.38 |
| 11/21 | 1,924 | 1,943 | 1,910 | 1,939 | +1.2% | 427,700 | 1041億5089万 | -5.28% | 15.04 | 4.32 |
| 11/20 | 1,914 | 1,943 | 1,891 | 1,916 | +0.42% | 607,300 | 1029億1547万 | -6.81% | 14.87 | 4.27 |
| 11/17 | 1,851 | 1,909 | 1,838 | 1,908 | +1.65% | 880,700 | 1024億8577万 | -7.69% | 14.8 | 4.25 |
| 11/16 | 1,935 | 1,975 | 1,861 | 1,877 | -2.95% | 1,695,700 | 1008億2064万 | -9.85% | 14.56 | 4.18 |
| 11/15 | 2,182 | 2,194 | 1,877 | 1,934 | -7.82% | 3,717,700 | 1038億8232万 | -7.73% | 15.01 | 4.31 |
| 11/14 | 2,114 | 2,132 | 2,096 | 2,098 | +0.48% | 365,600 | 1126億9137万 | -0.57% | 16.28 | 4.67 |
| 11/13 | 2,145 | 2,146 | 2,080 | 2,088 | -1.51% | 416,300 | 1121億5423万 | -1.23% | 16.2 | 4.65 |
| 11/10 | 2,113 | 2,123 | 2,088 | 2,120 | -0.47% | 373,700 | 1138億7307万 | +0.09% | 16.45 | 4.72 |
| 11/09 | 2,106 | 2,146 | 2,088 | 2,130 | +2.01% | 296,700 | 1144億1021万 | +0.52% | 16.53 | 4.74 |
| 11/08 | 2,097 | 2,118 | 2,064 | 2,088 | -0.14% | 453,600 | 1121億5423万 | -1.65% | 16.2 | 4.65 |
| 11/07 | 2,126 | 2,130 | 2,081 | 2,091 | -0.81% | 368,500 | 1123億1538万 | -1.88% | 16.22 | 4.66 |
| 11/06 | 2,120 | 2,127 | 2,096 | 2,108 | +2.13% | 465,200 | 1132億2851万 | -1.45% | 16.36 | 4.69 |
| 11/02 | 2,083 | 2,085 | 2,041 | 2,064 | +0.39% | 244,800 | 1108億6510万 | -3.91% | 16.01 | 4.6 |
| 11/01 | 2,027 | 2,064 | 2,015 | 2,056 | +3.16% | 415,200 | 1104億3540万 | -4.9% | 15.95 | 4.58 |
| 10/31 | 1,952 | 1,998 | 1,950 | 1,993 | +2.1% | 345,600 | 1070億5143万 | -8.37% | 15.46 | 4.44 |
| 10/30 | 2,011 | 2,017 | 1,947 | 1,952 | -4.03% | 501,400 | 1048億4917万 | -10.91% | 15.14 | 4.35 |
| 10/27 | 2,010 | 2,036 | 2,010 | 2,034 | +0.25% | 364,700 | 1092億5369万 | -7.92% | 15.78 | 4.53 |
| 10/26 | 2,058 | 2,076 | 2,023 | 2,029 | -1.93% | 222,900 | 1089億8512万 | -8.73% | 15.74 | 4.52 |
| 10/25 | 2,073 | 2,102 | 2,062 | 2,069 | +0.68% | 278,100 | 1111億3367万 | -7.59% | 16.05 | 4.61 |
| 10/24 | 2,017 | 2,061 | 1,991 | 2,055 | +0.64% | 459,100 | 1103億8168万 | -8.87% | 15.94 | 4.58 |
| 10/23 | 2,080 | 2,089 | 2,042 | 2,042 | -2.25% | 441,100 | 1096億8340万 | -10.04% | 15.84 | 4.55 |
| 10/20 | 2,108 | 2,112 | 2,075 | 2,089 | -2.06% | 508,400 | 1122億795万 | -8.66% | 16.21 | 4.65 |
| 10/19 | 2,141 | 2,160 | 2,130 | 2,133 | -2.07% | 219,000 | 1145億7135万 | -7.38% | 16.55 | 4.75 |
| 10/18 | 2,188 | 2,188 | 2,141 | 2,178 | -0.68% | 314,300 | 1169億8847万 | -5.92% | 16.9 | 4.85 |
| 10/17 | 2,187 | 2,203 | 2,175 | 2,193 | +1.57% | 179,000 | 1177億9417万 | -5.64% | 17.01 | 4.88 |
