PER
2023/08/16～2024/01/12
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 |
| 01/12 | 1,595 | 1,598 | 1,571 | 1,582 | -0.94% | 251,500 | 1980億6860万 | +1.09% | 10.13 | 0.69 |
| 01/11 | 1,600 | 1,606 | 1,594 | 1,597 | +0.5% | 307,700 | 1999億4662万 | +1.85% | 10.22 | 0.7 |
| 01/10 | 1,580 | 1,592 | 1,567 | 1,589 | +0.44% | 315,900 | 1989億4501万 | +1.21% | 10.17 | 0.7 |
| 01/09 | 1,561 | 1,582 | 1,557 | 1,582 | +1.74% | 350,800 | 1980億6860万 | +0.64% | 10.13 | 0.69 |
| 01/05 | 1,585 | 1,585 | 1,555 | 1,555 | +0.26% | 352,700 | 1946億8817万 | -1.27% | 9.95 | 0.68 |
| 01/04 | 1,522 | 1,551 | 1,508 | 1,551 | +1.57% | 332,600 | 1941億8736万 | -1.77% | 9.93 | 0.68 |
| 2023 |
| 12/29 | 1,520 | 1,531 | 1,518 | 1,527 | +0.66% | 249,100 | 1911億8253万 | -3.54% | 9.77 | 0.67 |
| 12/28 | 1,518 | 1,525 | 1,505 | 1,517 | -0.2% | 226,900 | 1899億3051万 | -4.47% | 9.71 | 0.67 |
| 12/27 | 1,515 | 1,526 | 1,506 | 1,520 | +0.2% | 318,800 | 1903億612万 | -4.58% | 9.73 | 0.67 |
| 12/26 | 1,548 | 1,548 | 1,511 | 1,517 | -1.49% | 252,800 | 1899億3051万 | -5.07% | 9.71 | 0.67 |
| 12/25 | 1,543 | 1,548 | 1,534 | 1,540 | +0.79% | 267,000 | 1928億1014万 | -3.93% | 9.86 | 0.68 |
| 12/22 | 1,524 | 1,535 | 1,513 | 1,528 | +0.92% | 288,100 | 1913億773万 | -4.98% | 9.78 | 0.67 |
| 12/21 | 1,538 | 1,538 | 1,510 | 1,514 | -1.88% | 297,500 | 1895億5491万 | -6.14% | 9.69 | 0.66 |
| 12/20 | 1,543 | 1,568 | 1,540 | 1,543 | +0.92% | 443,300 | 1931億8575万 | -4.69% | 9.88 | 0.68 |
| 12/19 | 1,527 | 1,530 | 1,501 | 1,529 | +2.14% | 548,700 | 1914億3293万 | -5.85% | 9.79 | 0.67 |
| 12/18 | 1,494 | 1,505 | 1,481 | 1,497 | -1.45% | 495,900 | 1874億2648万 | -8.1% | 9.58 | 0.66 |
| 12/15 | 1,540 | 1,542 | 1,515 | 1,519 | -1.62% | 627,400 | 1901億8092万 | -7.09% | 9.72 | 0.67 |
| 12/14 | 1,588 | 1,598 | 1,527 | 1,544 | -3.08% | 629,000 | 1933億1095万 | -5.85% | 9.88 | 0.68 |
| 12/13 | 1,618 | 1,627 | 1,589 | 1,593 | -1.12% | 423,500 | 1994億4582万 | -2.98% | 10.2 | 0.7 |
| 12/12 | 1,617 | 1,618 | 1,596 | 1,611 | -0.19% | 388,400 | 2016億9944万 | -2.07% | 10.31 | 0.71 |
| 12/11 | 1,629 | 1,629 | 1,603 | 1,614 | 0% | 324,700 | 2020億7505万 | -2.12% | 10.33 | 0.71 |
| 12/08 | 1,635 | 1,649 | 1,605 | 1,614 | -1.04% | 515,900 | 2020億7505万 | -2% | 10.33 | 0.71 |
| 12/07 | 1,654 | 1,664 | 1,626 | 1,631 | -2.04% | 462,100 | 2042億347万 | -0.97% | 10.44 | 0.72 |
| 12/06 | 1,652 | 1,667 | 1,639 | 1,665 | +1.03% | 385,000 | 2084億6032万 | +1.15% | 10.66 | 0.73 |
| 12/05 | 1,642 | 1,658 | 1,637 | 1,648 | -0.18% | 495,600 | 2063億3190万 | +0.3% | 10.55 | 0.72 |
| 12/04 | 1,648 | 1,660 | 1,633 | 1,651 | -0.18% | 395,600 | 2067億750万 | +0.61% | 10.57 | 0.72 |
| 12/01 | 1,658 | 1,677 | 1,652 | 1,654 | +0.49% | 370,800 | 2070億8310万 | +0.92% | 10.59 | 0.73 |
| 11/30 | 1,645 | 1,652 | 1,612 | 1,646 | +0.49% | 439,500 | 2060億8149万 | +0.55% | 10.54 | 0.72 |
| 11/29 | 1,660 | 1,668 | 1,633 | 1,638 | -1.62% | 393,900 | 2050億7988万 | +0.24% | 10.49 | 0.72 |
| 11/28 | 1,644 | 1,669 | 1,644 | 1,665 | +1.28% | 288,100 | 2084億6032万 | +2.02% | 10.66 | 0.73 |
| 11/27 | 1,652 | 1,658 | 1,637 | 1,644 | -0.3% | 242,000 | 2058億3109万 | +0.92% | 10.52 | 0.72 |
| 11/24 | 1,653 | 1,653 | 1,628 | 1,649 | +0.24% | 308,500 | 2064億5710万 | +1.29% | 10.56 | 0.72 |
| 11/22 | 1,640 | 1,662 | 1,628 | 1,645 | -0.12% | 298,100 | 2059億5629万 | +1.11% | 10.53 | 0.72 |
| 11/21 | 1,639 | 1,654 | 1,627 | 1,647 | 0% | 340,400 | 2062億669万 | +1.35% | 10.54 | 0.72 |
| 11/20 | 1,673 | 1,687 | 1,646 | 1,647 | -1.26% | 437,000 | 2062億669万 | +1.42% | 10.54 | 0.72 |
| 11/17 | 1,640 | 1,669 | 1,636 | 1,668 | +1.34% | 345,000 | 2088億3592万 | +2.65% | 10.68 | 0.73 |
| 11/16 | 1,662 | 1,664 | 1,641 | 1,646 | -1.26% | 349,400 | 2060億8149万 | +1.23% | 10.54 | 0.72 |
| 11/15 | 1,675 | 1,677 | 1,645 | 1,667 | 0% | 372,300 | 2087億1072万 | +2.21% | 10.67 | 0.73 |
| 11/14 | 1,660 | 1,680 | 1,646 | 1,667 | +1.34% | 344,000 | 2087億1072万 | +1.96% | 10.67 | 0.73 |
| 11/13 | 1,646 | 1,661 | 1,633 | 1,645 | -0.12% | 351,600 | 2059億5629万 | +0.3% | 10.53 | 0.72 |
| 11/10 | 1,632 | 1,647 | 1,601 | 1,647 | +0.24% | 526,700 | 2062億669万 | +0.18% | 10.54 | 0.72 |
| 11/09 | 1,616 | 1,658 | 1,602 | 1,643 | +1.8% | 533,000 | 2057億589万 | -0.18% | 10.52 | 0.72 |
| 11/08 | 1,665 | 1,670 | 1,595 | 1,614 | -3.24% | 1,012,600 | 2020億7505万 | -2.24% | 10.33 | 0.71 |
| 11/07 | 1,690 | 1,723 | 1,666 | 1,668 | -1.3% | 1,037,200 | 2088億3592万 | +0.6% | 10.68 | 0.73 |
| 11/06 | 1,650 | 1,708 | 1,611 | 1,690 | +6.89% | 2,066,800 | 2115億9035万 | +1.56% | 10.82 | 0.74 |
| 11/02 | 1,635 | 1,635 | 1,579 | 1,581 | -1.98% | 857,300 | 1979億4340万 | -5.22% | 10.12 | 0.69 |
| 11/01 | 1,623 | 1,630 | 1,604 | 1,613 | +0.19% | 573,600 | 2019億4985万 | -3.87% | 10.33 | 0.71 |
| 10/31 | 1,588 | 1,617 | 1,575 | 1,610 | +2.35% | 617,300 | 2015億7424万 | -4.56% | 10.31 | 0.71 |
| 10/30 | 1,605 | 1,606 | 1,554 | 1,573 | -2.66% | 1,405,000 | 1969億4179万 | -7.25% | 10.07 | 0.69 |
| 10/27 | 1,599 | 1,619 | 1,592 | 1,616 | +1.51% | 547,900 | 2023億2545万 | -5.16% | 10.34 | 0.71 |
| 10/26 | 1,595 | 1,608 | 1,578 | 1,592 | -0.56% | 486,300 | 1993億2062万 | -6.9% | 10.19 | 0.7 |
| 10/25 | 1,585 | 1,619 | 1,578 | 1,601 | +1.07% | 465,000 | 2004億4743万 | -6.76% | 10.25 | 0.7 |
| 10/24 | 1,584 | 1,597 | 1,547 | 1,584 | 0% | 505,600 | 1983億1901万 | -8.23% | 10.14 | 0.69 |
| 10/23 | 1,587 | 1,601 | 1,577 | 1,584 | -0.44% | 655,100 | 1983億1901万 | -8.76% | 10.14 | 0.69 |
| 10/20 | 1,594 | 1,605 | 1,579 | 1,591 | -1.36% | 637,100 | 1991億9542万 | -9.09% | 10.18 | 0.7 |
| 10/19 | 1,600 | 1,640 | 1,594 | 1,613 | -0.49% | 629,000 | 2019億4985万 | -8.56% | 10.33 | 0.71 |
| 10/18 | 1,621 | 1,621 | 1,576 | 1,621 | +1.12% | 686,600 | 2029億5146万 | -8.73% | 10.38 | 0.71 |
| 10/17 | 1,628 | 1,629 | 1,596 | 1,603 | -0.37% | 554,400 | 2006億9783万 | -10.3% | 10.26 | 0.7 |
| 10/16 | 1,649 | 1,650 | 1,596 | 1,609 | -3.94% | 942,200 | 2014億4904万 | -10.46% | 10.3 | 0.71 |
| 10/13 | 1,688 | 1,689 | 1,657 | 1,675 | -1.53% | 725,400 | 2097億1233万 | -7.3% | 10.72 | 0.73 |
| 10/12 | 1,760 | 1,760 | 1,697 | 1,701 | -3.68% | 758,400 | 2129億6757万 | -6.23% | 10.89 | 0.75 |
| 10/11 | 1,776 | 1,790 | 1,764 | 1,766 | -0.62% | 481,500 | 2211億566万 | -2.91% | 11.3 | 0.77 |
| 10/10 | 1,766 | 1,781 | 1,751 | 1,777 | +0.34% | 646,200 | 2224億8288万 | -2.42% | 11.37 | 0.78 |
| 10/06 | 1,754 | 1,790 | 1,753 | 1,771 | +1.26% | 504,200 | 2217億3167万 | -2.75% | 11.34 | 0.78 |
| 10/05 | 1,710 | 1,758 | 1,686 | 1,749 | +1.86% | 670,400 | 2189億7724万 | -3.95% | 11.2 | 0.77 |
| 10/04 | 1,727 | 1,749 | 1,702 | 1,717 | -2.11% | 882,700 | 2149億7079万 | -5.61% | 10.99 | 0.75 |
| 10/03 | 1,800 | 1,808 | 1,751 | 1,754 | -2.18% | 864,200 | 2196億324万 | -3.63% | 11.23 | 0.77 |
| 10/02 | 1,815 | 1,838 | 1,773 | 1,793 | -1.16% | 668,300 | 2244億8610万 | -1.32% | 11.48 | 0.79 |
| 09/29 | 1,815 | 1,839 | 1,801 | 1,814 | +1% | 606,000 | 2271億1533万 | -0.06% | 11.61 | 0.81 |
| 09/28 | 1,824 | 1,831 | 1,786 | 1,796 | -2.29% | 572,300 | 2248億6170万 | -0.83% | 11.5 | 0.81 |
| 09/27 | 1,834 | 1,843 | 1,812 | 1,838 | +0.16% | 715,800 | 2301億2016万 | +1.6% | 11.77 | 0.83 |
| 09/26 | 1,833 | 1,838 | 1,807 | 1,835 | +0.11% | 603,700 | 2297億4456万 | +1.72% | 11.75 | 0.82 |
| 09/25 | 1,782 | 1,840 | 1,770 | 1,833 | +3.15% | 758,000 | 2294億9415万 | +1.95% | 11.73 | 0.82 |
| 09/22 | 1,740 | 1,789 | 1,727 | 1,777 | +1.66% | 812,300 | 2224億8288万 | -0.78% | 11.37 | 0.8 |
| 09/21 | 1,774 | 1,789 | 1,743 | 1,748 | -2.02% | 676,200 | 2188億5204万 | -2.35% | 11.19 | 0.78 |
| 09/20 | 1,820 | 1,823 | 1,773 | 1,784 | -2.14% | 881,200 | 2233億5929万 | -0.34% | 11.42 | 0.8 |
| 09/19 | 1,825 | 1,844 | 1,807 | 1,823 | -0.87% | 818,600 | 2282億4214万 | +1.96% | 11.67 | 0.82 |
| 09/15 | 1,874 | 1,896 | 1,839 | 1,839 | -4.52% | 2,186,300 | 2302億4536万 | +3.08% | 11.77 | 0.83 |
| 09/14 | 1,955 | 1,961 | 1,893 | 1,926 | -0.62% | 1,256,800 | 2411億3788万 | +8.32% | 12.33 | 0.86 |
| 09/13 | 1,929 | 1,945 | 1,912 | 1,938 | +1.1% | 681,300 | 2426億4030万 | +9.8% | 12.41 | 0.87 |
| 09/12 | 1,899 | 1,925 | 1,898 | 1,917 | +1.37% | 609,800 | 2400億1107万 | +9.67% | 12.27 | 0.86 |
| 09/11 | 1,878 | 1,897 | 1,858 | 1,891 | +1.94% | 600,200 | 2367億5583万 | +9.18% | 12.1 | 0.85 |
| 09/08 | 1,863 | 1,877 | 1,849 | 1,855 | -0.64% | 645,100 | 2322億4858万 | +8.04% | 11.87 | 0.83 |
| 09/07 | 1,845 | 1,881 | 1,838 | 1,867 | +1.36% | 569,900 | 2337億5100万 | +9.57% | 11.95 | 0.84 |
| 09/06 | 1,828 | 1,842 | 1,825 | 1,842 | +1.26% | 517,400 | 2306億2097万 | +8.93% | 11.79 | 0.83 |
| 09/05 | 1,812 | 1,832 | 1,800 | 1,819 | +0.22% | 499,200 | 2277億4133万 | +8.27% | 11.64 | 0.82 |
| 09/04 | 1,801 | 1,815 | 1,788 | 1,815 | +1.51% | 520,400 | 2272億4053万 | +8.81% | 11.62 | 0.82 |
| 09/01 | 1,759 | 1,789 | 1,745 | 1,788 | +1.88% | 549,100 | 2238億6009万 | +7.91% | 11.45 | 0.8 |
| 08/31 | 1,728 | 1,769 | 1,723 | 1,755 | +2.03% | 932,900 | 2197億2844万 | +6.62% | 11.23 | 0.79 |
| 08/30 | 1,710 | 1,725 | 1,691 | 1,720 | -0.23% | 563,200 | 2153億4640万 | +5.13% | 11.01 | 0.77 |
| 08/29 | 1,700 | 1,725 | 1,697 | 1,724 | +2.68% | 509,200 | 2158億4720万 | +5.96% | 11.04 | 0.77 |
| 08/28 | 1,672 | 1,691 | 1,659 | 1,679 | -3.56% | 926,500 | 2102億1314万 | +3.71% | 10.75 | 0.75 |
| 08/25 | 1,730 | 1,755 | 1,709 | 1,741 | +0.58% | 537,000 | 2179億7563万 | +8% | 11.14 | 0.78 |
| 08/24 | 1,737 | 1,744 | 1,729 | 1,731 | -0.29% | 394,500 | 2167億2361万 | +8.05% | 11.08 | 0.78 |
| 08/23 | 1,712 | 1,741 | 1,709 | 1,736 | +1.22% | 342,400 | 2173億4962万 | +8.98% | 11.11 | 0.78 |
| 08/22 | 1,698 | 1,717 | 1,684 | 1,715 | +1.6% | 356,200 | 2147億2039万 | +8.27% | 10.98 | 0.77 |
| 08/21 | 1,658 | 1,698 | 1,658 | 1,688 | +1.69% | 468,200 | 2113億3995万 | +7.24% | 10.81 | 0.76 |
| 08/18 | 1,716 | 1,722 | 1,654 | 1,660 | -5.03% | 586,400 | 2078億3431万 | +5.93% | 10.63 | 0.75 |
| 08/17 | 1,771 | 1,801 | 1,736 | 1,748 | -0.74% | 812,800 | 2188億5204万 | +11.98% | 11.19 | 0.78 |
| 08/16 | 1,728 | 1,771 | 1,720 | 1,761 | +1.67% | 737,900 | 2204億7965万 | +13.54% | 11.27 | 0.79 |
