PER
2023/09/05～2024/02/01
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 |
| 02/01 | 1,751 | 1,921 | 1,700 | 1,906 | +7.81% | 632,800 | 1341億2177万 | +11.33% | 13.31 | 0.69 |
| 01/31 | 1,746 | 1,775 | 1,745 | 1,768 | +1.2% | 68,400 | 1244億1096万 | +3.88% | 12.34 | 0.64 |
| 01/30 | 1,768 | 1,768 | 1,743 | 1,747 | -0.8% | 53,400 | 1229億3323万 | +2.89% | 12.2 | 0.63 |
| 01/29 | 1,738 | 1,767 | 1,733 | 1,761 | +1.09% | 55,500 | 1239億1838万 | +3.89% | 12.29 | 0.64 |
| 01/26 | 1,758 | 1,763 | 1,742 | 1,742 | -0.68% | 63,200 | 1225億8139万 | +2.96% | 12.16 | 0.63 |
| 01/25 | 1,738 | 1,757 | 1,731 | 1,754 | +0.92% | 58,300 | 1234億2581万 | +3.79% | 12.24 | 0.63 |
| 01/24 | 1,752 | 1,760 | 1,729 | 1,738 | -0.86% | 90,300 | 1222億9992万 | +2.9% | 12.13 | 0.63 |
| 01/23 | 1,748 | 1,762 | 1,740 | 1,753 | +0.52% | 66,600 | 1233億5544万 | +3.73% | 12.24 | 0.63 |
| 01/22 | 1,705 | 1,744 | 1,705 | 1,744 | +2.05% | 79,900 | 1227億2213万 | +3.07% | 12.17 | 0.63 |
| 01/19 | 1,694 | 1,709 | 1,688 | 1,709 | +1.12% | 67,400 | 1202億5924万 | +0.95% | 11.93 | 0.62 |
| 01/18 | 1,690 | 1,708 | 1,690 | 1,690 | +0.12% | 43,600 | 1189億2224万 | -0.35% | 11.8 | 0.61 |
| 01/17 | 1,722 | 1,726 | 1,687 | 1,688 | -1.57% | 134,900 | 1187億8151万 | -0.65% | 11.78 | 0.61 |
| 01/16 | 1,745 | 1,745 | 1,709 | 1,715 | -1.83% | 80,600 | 1206億8145万 | +0.65% | 11.97 | 0.62 |
| 01/15 | 1,699 | 1,747 | 1,692 | 1,747 | +3.68% | 124,500 | 1229億3323万 | +2.28% | 12.2 | 0.63 |
| 01/12 | 1,717 | 1,721 | 1,682 | 1,685 | -1.35% | 70,300 | 1185億7040万 | -1.4% | 11.76 | 0.61 |
| 01/11 | 1,720 | 1,729 | 1,702 | 1,708 | +0.35% | 92,300 | 1201億8887万 | -0.29% | 11.92 | 0.62 |
| 01/10 | 1,698 | 1,717 | 1,693 | 1,702 | +0.59% | 109,100 | 1197億6666万 | -0.82% | 11.88 | 0.62 |
| 01/09 | 1,703 | 1,703 | 1,678 | 1,692 | 0% | 109,100 | 1190億6298万 | -1.57% | 11.81 | 0.61 |
| 01/05 | 1,673 | 1,692 | 1,668 | 1,692 | +1.14% | 115,000 | 1190億6298万 | -1.69% | 11.81 | 0.61 |
| 01/04 | 1,632 | 1,673 | 1,616 | 1,673 | +2.51% | 88,800 | 1177億2598万 | -2.96% | 11.68 | 0.61 |
| 2023 |
| 12/29 | 1,633 | 1,647 | 1,620 | 1,632 | -0.49% | 94,100 | 1148億4089万 | -5.5% | 11.39 | 0.61 |
| 12/28 | 1,634 | 1,649 | 1,634 | 1,640 | -0.3% | 73,300 | 1154億383万 | -5.31% | 11.45 | 0.62 |
| 12/27 | 1,637 | 1,653 | 1,635 | 1,645 | +0.43% | 123,500 | 1157億5567万 | -5.3% | 11.48 | 0.62 |
| 12/26 | 1,644 | 1,652 | 1,631 | 1,638 | -0.06% | 103,200 | 1152億6310万 | -5.92% | 11.43 | 0.62 |
| 12/25 | 1,679 | 1,679 | 1,639 | 1,639 | -1.09% | 77,400 | 1153億3346万 | -6.07% | 11.44 | 0.62 |
| 12/22 | 1,657 | 1,672 | 1,654 | 1,657 | 0% | 85,800 | 1166億9万 | -5.37% | 11.57 | 0.62 |
| 12/21 | 1,660 | 1,665 | 1,644 | 1,657 | -0.54% | 121,500 | 1166億9万 | -5.48% | 11.57 | 0.62 |
| 12/20 | 1,666 | 1,679 | 1,657 | 1,666 | -1.36% | 151,200 | 1172億3341万 | -5.23% | 11.63 | 0.63 |
| 12/19 | 1,705 | 1,713 | 1,688 | 1,689 | -0.71% | 117,900 | 1188億5187万 | -4.14% | 11.79 | 0.64 |
| 12/18 | 1,695 | 1,710 | 1,663 | 1,701 | -1.9% | 161,500 | 1196億9629万 | -3.68% | 11.87 | 0.64 |
| 12/15 | 1,765 | 1,773 | 1,731 | 1,734 | -1.76% | 165,200 | 1220億1844万 | -1.92% | 12.1 | 0.65 |
| 12/14 | 1,770 | 1,772 | 1,747 | 1,765 | -0.95% | 118,500 | 1241億9986万 | -0.17% | 12.32 | 0.66 |
| 12/13 | 1,779 | 1,791 | 1,773 | 1,782 | +0.28% | 75,400 | 1253億9612万 | +0.91% | 12.44 | 0.67 |
| 12/12 | 1,808 | 1,808 | 1,776 | 1,777 | -1% | 90,700 | 1250億4428万 | +0.85% | 12.4 | 0.67 |
| 12/11 | 1,769 | 1,801 | 1,760 | 1,795 | +2.22% | 87,400 | 1263億1090万 | +1.93% | 12.53 | 0.68 |
| 12/08 | 1,767 | 1,798 | 1,726 | 1,756 | -2.82% | 165,200 | 1235億6654万 | -0.17% | 12.26 | 0.66 |
| 12/07 | 1,798 | 1,808 | 1,789 | 1,807 | -0.61% | 74,700 | 1271億5532万 | +2.9% | 12.61 | 0.68 |
| 12/06 | 1,789 | 1,825 | 1,780 | 1,818 | +2.08% | 108,200 | 1279億2937万 | +3.47% | 12.69 | 0.68 |
| 12/05 | 1,780 | 1,799 | 1,776 | 1,781 | +0.06% | 89,300 | 1253億2575万 | +1.48% | 12.43 | 0.67 |
| 12/04 | 1,770 | 1,781 | 1,746 | 1,780 | -0.34% | 99,000 | 1252億5538万 | +1.37% | 12.43 | 0.67 |
| 12/01 | 1,772 | 1,789 | 1,765 | 1,786 | +0.51% | 77,800 | 1256億7759万 | +1.71% | 12.47 | 0.67 |
| 11/30 | 1,754 | 1,779 | 1,740 | 1,777 | +2.01% | 158,700 | 1250億4428万 | +1.25% | 12.4 | 0.67 |
| 11/29 | 1,761 | 1,770 | 1,733 | 1,742 | -1.36% | 56,700 | 1225億8139万 | -0.74% | 12.16 | 0.66 |
| 11/28 | 1,749 | 1,768 | 1,746 | 1,766 | +1.49% | 53,100 | 1242億7023万 | +0.51% | 12.33 | 0.66 |
| 11/27 | 1,765 | 1,769 | 1,740 | 1,740 | -1.08% | 45,100 | 1224億4065万 | -1.02% | 12.15 | 0.65 |
| 11/24 | 1,766 | 1,774 | 1,753 | 1,759 | 0% | 44,700 | 1237億7765万 | -0.06% | 12.28 | 0.66 |
| 11/22 | 1,754 | 1,768 | 1,751 | 1,759 | +0.23% | 27,800 | 1237億7765万 | -0.17% | 12.28 | 0.66 |
| 11/21 | 1,729 | 1,759 | 1,727 | 1,755 | +1.5% | 60,400 | 1234億9618万 | -0.45% | 12.25 | 0.66 |
| 11/20 | 1,800 | 1,800 | 1,727 | 1,729 | -3.68% | 83,500 | 1216億6660万 | -1.98% | 12.07 | 0.65 |
| 11/17 | 1,743 | 1,795 | 1,738 | 1,795 | +4.36% | 68,800 | 1263億1090万 | +1.64% | 12.53 | 0.68 |
| 11/16 | 1,775 | 1,775 | 1,720 | 1,720 | -3.1% | 85,200 | 1210億3329万 | -2.71% | 12.01 | 0.65 |
| 11/15 | 1,790 | 1,790 | 1,764 | 1,775 | +0.4% | 62,700 | 1249億354万 | +0.17% | 12.39 | 0.67 |
| 11/14 | 1,780 | 1,788 | 1,768 | 1,768 | -0.23% | 53,000 | 1244億1096万 | -0.39% | 12.34 | 0.67 |
| 11/13 | 1,766 | 1,773 | 1,752 | 1,772 | +0.06% | 60,400 | 1246億9243万 | -0.28% | 12.37 | 0.67 |
| 11/10 | 1,746 | 1,771 | 1,734 | 1,771 | +2.91% | 91,300 | 1246億2207万 | -0.39% | 12.36 | 0.67 |
| 11/09 | 1,681 | 1,729 | 1,678 | 1,721 | +0.82% | 95,700 | 1211億366万 | -3.21% | 12.01 | 0.65 |
| 11/08 | 1,705 | 1,727 | 1,683 | 1,707 | +0.12% | 138,900 | 1201億1850万 | -4.15% | 11.92 | 0.64 |
| 11/07 | 1,731 | 1,735 | 1,699 | 1,705 | -2.4% | 112,500 | 1199億7777万 | -4.54% | 11.9 | 0.64 |
| 11/06 | 1,742 | 1,759 | 1,715 | 1,747 | +1.16% | 155,600 | 1229億3323万 | -2.51% | 12.2 | 0.66 |
| 11/02 | 1,713 | 1,733 | 1,697 | 1,727 | +1.29% | 174,100 | 1215億2587万 | -3.9% | 12.06 | 0.65 |
| 11/01 | 1,828 | 1,841 | 1,694 | 1,705 | -6.63% | 348,200 | 1199億7777万 | -5.49% | 11.9 | 0.64 |
| 10/31 | 1,772 | 1,826 | 1,772 | 1,826 | +3.05% | 101,500 | 1284億9232万 | +0.83% | 12.75 | 0.69 |
| 10/30 | 1,770 | 1,783 | 1,755 | 1,772 | -1.83% | 516,500 | 1246億9243万 | -2.26% | 12.37 | 0.67 |
| 10/27 | 1,799 | 1,805 | 1,788 | 1,805 | +2.09% | 76,500 | 1270億1459万 | -0.66% | 12.6 | 0.68 |
| 10/26 | 1,774 | 1,793 | 1,750 | 1,768 | +0.23% | 81,000 | 1244億1096万 | -2.91% | 12.34 | 0.67 |
| 10/25 | 1,787 | 1,793 | 1,764 | 1,764 | -0.79% | 118,200 | 1241億2949万 | -3.4% | 12.31 | 0.66 |
| 10/24 | 1,782 | 1,786 | 1,747 | 1,778 | -0.22% | 61,200 | 1251億1464万 | -2.89% | 12.41 | 0.67 |
| 10/23 | 1,805 | 1,807 | 1,781 | 1,782 | -1% | 68,400 | 1253億9612万 | -2.99% | 12.44 | 0.67 |
| 10/20 | 1,796 | 1,812 | 1,793 | 1,800 | +0.11% | 50,300 | 1266億6274万 | -2.23% | 12.57 | 0.68 |
| 10/19 | 1,787 | 1,809 | 1,786 | 1,798 | -0.77% | 45,400 | 1265億2201万 | -2.44% | 12.55 | 0.68 |
| 10/18 | 1,811 | 1,832 | 1,791 | 1,812 | +1.74% | 98,100 | 1275億716万 | -1.89% | 12.65 | 0.68 |
| 10/17 | 1,782 | 1,806 | 1,768 | 1,781 | +0.68% | 104,600 | 1253億2575万 | -3.68% | 12.43 | 0.67 |
| 10/16 | 1,792 | 1,792 | 1,764 | 1,769 | -1.34% | 105,500 | 1244億8133万 | -4.53% | 12.35 | 0.67 |
| 10/13 | 1,827 | 1,830 | 1,785 | 1,793 | -2.02% | 93,800 | 1261億7017万 | -3.5% | 12.52 | 0.67 |
| 10/12 | 1,840 | 1,843 | 1,827 | 1,830 | +0.16% | 155,800 | 1287億7379万 | -1.72% | 12.77 | 0.69 |
| 10/11 | 1,831 | 1,837 | 1,818 | 1,827 | -1.51% | 100,300 | 1285億6269万 | -2.04% | 12.75 | 0.69 |
| 10/10 | 1,846 | 1,863 | 1,841 | 1,855 | +2.43% | 112,300 | 1305億3299万 | -0.75% | 12.95 | 0.7 |
| 10/06 | 1,797 | 1,820 | 1,797 | 1,811 | +0.61% | 72,000 | 1274億3679万 | -3.21% | 12.64 | 0.68 |
| 10/05 | 1,768 | 1,808 | 1,768 | 1,800 | +1.81% | 87,100 | 1266億6274万 | -4.05% | 12.57 | 0.68 |
| 10/04 | 1,757 | 1,783 | 1,754 | 1,768 | -1.06% | 106,800 | 1244億1096万 | -6.06% | 12.34 | 0.67 |
| 10/03 | 1,846 | 1,846 | 1,786 | 1,787 | -3.25% | 78,500 | 1257億4796万 | -5.35% | 12.47 | 0.67 |
| 10/02 | 1,842 | 1,868 | 1,836 | 1,847 | -0.32% | 87,000 | 1299億7005万 | -2.43% | 12.89 | 0.7 |
| 09/29 | 1,873 | 1,886 | 1,851 | 1,853 | -0.48% | 93,600 | 1303億9226万 | -2.22% | 12.94 | 0.71 |
| 09/28 | 1,860 | 1,882 | 1,854 | 1,862 | -2.21% | 74,800 | 1310億2557万 | -1.79% | 13 | 0.72 |
| 09/27 | 1,868 | 1,906 | 1,864 | 1,904 | +1.71% | 131,100 | 1339億8104万 | +0.42% | 13.29 | 0.73 |
| 09/26 | 1,872 | 1,876 | 1,861 | 1,872 | -0.53% | 103,700 | 1317億2925万 | -1.16% | 13.07 | 0.72 |
| 09/25 | 1,884 | 1,894 | 1,875 | 1,882 | +0.53% | 82,600 | 1324億3294万 | -0.58% | 13.14 | 0.73 |
| 09/22 | 1,887 | 1,890 | 1,863 | 1,872 | -1.42% | 88,000 | 1317億2925万 | -1% | 13.07 | 0.72 |
| 09/21 | 1,892 | 1,927 | 1,892 | 1,899 | +0.16% | 90,300 | 1336億2920万 | +0.48% | 13.26 | 0.73 |
| 09/20 | 1,907 | 1,917 | 1,892 | 1,896 | -0.58% | 65,400 | 1334億1809万 | +0.42% | 13.24 | 0.73 |
| 09/19 | 1,910 | 1,918 | 1,880 | 1,907 | -0.16% | 81,600 | 1341億9214万 | +1.11% | 13.31 | 0.74 |
| 09/15 | 1,895 | 1,923 | 1,895 | 1,910 | +1.38% | 117,700 | 1344億325万 | +1.43% | 13.33 | 0.74 |
| 09/14 | 1,872 | 1,888 | 1,862 | 1,884 | +0.96% | 57,200 | 1325億7367万 | +0.27% | 13.15 | 0.73 |
| 09/13 | 1,890 | 1,893 | 1,856 | 1,866 | -1.58% | 101,300 | 1313億705万 | -0.43% | 13.03 | 0.72 |
| 09/12 | 1,863 | 1,898 | 1,863 | 1,896 | +2.49% | 83,700 | 1334億1809万 | +1.39% | 13.24 | 0.73 |
| 09/11 | 1,875 | 1,887 | 1,847 | 1,850 | -1.33% | 86,100 | 1301億8115万 | -0.75% | 12.91 | 0.71 |
| 09/08 | 1,872 | 1,899 | 1,872 | 1,875 | -1.16% | 91,900 | 1319億4036万 | +0.86% | 13.09 | 0.72 |
| 09/07 | 1,894 | 1,909 | 1,894 | 1,897 | -0.42% | 68,100 | 1334億8846万 | +2.32% | 13.24 | 0.73 |
| 09/06 | 1,895 | 1,907 | 1,887 | 1,905 | 0% | 66,700 | 1340億5140万 | +2.97% | 13.3 | 0.73 |
| 09/05 | 1,910 | 1,918 | 1,893 | 1,905 | -0.99% | 72,700 | 1340億5140万 | +3.36% | 13.3 | 0.73 |
