PER
2023/10/30～2024/03/28
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 |
| 03/28 | 1,975 | 1,987 | 1,924 | 1,931 | -1.28% | 560,500 | 2417億6389万 | +5.17% | 12.36 | 0.85 |
| 03/27 | 1,951 | 1,984 | 1,947 | 1,956 | +1.29% | 677,000 | 2448億9393万 | +6.77% | 12.52 | 0.86 |
| 03/26 | 1,974 | 1,974 | 1,927 | 1,931 | -1.83% | 429,000 | 2417億6389万 | +5.75% | 12.36 | 0.85 |
| 03/25 | 1,978 | 2,011 | 1,958 | 1,967 | -1.06% | 460,700 | 2462億7114万 | +8.14% | 12.59 | 0.86 |
| 03/22 | 1,980 | 2,009 | 1,972 | 1,988 | +1.27% | 532,100 | 2489億37万 | +9.77% | 12.73 | 0.87 |
| 03/21 | 1,977 | 1,994 | 1,953 | 1,963 | +0.1% | 840,000 | 2457億7034万 | +9% | 12.57 | 0.86 |
| 03/19 | 1,944 | 1,961 | 1,926 | 1,961 | +0.77% | 536,500 | 2455億1993万 | +9.25% | 12.55 | 0.86 |
| 03/18 | 1,928 | 1,946 | 1,909 | 1,946 | +1.73% | 681,500 | 2436億4191万 | +8.78% | 12.46 | 0.85 |
| 03/15 | 1,809 | 1,932 | 1,808 | 1,913 | +5.05% | 1,451,700 | 2395億1027万 | +7.23% | 12.25 | 0.84 |
| 03/14 | 1,798 | 1,827 | 1,795 | 1,821 | +1.62% | 504,000 | 2279億9174万 | +2.3% | 11.66 | 0.8 |
| 03/13 | 1,799 | 1,825 | 1,771 | 1,792 | +1.19% | 516,300 | 2243億6090万 | +0.79% | 11.47 | 0.79 |
| 03/12 | 1,795 | 1,796 | 1,753 | 1,771 | -0.62% | 283,100 | 2217億3167万 | -0.28% | 11.34 | 0.78 |
| 03/11 | 1,752 | 1,794 | 1,752 | 1,782 | +0.73% | 389,300 | 2231億888万 | +0.51% | 11.41 | 0.78 |
| 03/08 | 1,718 | 1,781 | 1,714 | 1,769 | +2.08% | 415,900 | 2214億8126万 | +0.17% | 11.32 | 0.78 |
| 03/07 | 1,742 | 1,751 | 1,713 | 1,733 | -1.2% | 377,000 | 2169億7401万 | -1.42% | 11.09 | 0.76 |
| 03/06 | 1,751 | 1,770 | 1,750 | 1,754 | -0.57% | 317,100 | 2196億324万 | +0.11% | 11.23 | 0.77 |
| 03/05 | 1,772 | 1,772 | 1,728 | 1,764 | -0.56% | 379,300 | 2208億5526万 | +1.03% | 11.29 | 0.77 |
| 03/04 | 1,749 | 1,799 | 1,739 | 1,774 | +2.07% | 791,700 | 2221億727万 | +2.07% | 11.36 | 0.78 |
| 03/01 | 1,740 | 1,760 | 1,734 | 1,738 | -0.63% | 345,100 | 2176億2万 | +0.35% | 11.13 | 0.76 |
| 02/29 | 1,753 | 1,763 | 1,741 | 1,749 | -0.23% | 353,100 | 2189億7724万 | +1.27% | 11.2 | 0.77 |
| 02/28 | 1,761 | 1,774 | 1,750 | 1,753 | -0.17% | 326,000 | 2194億7804万 | +1.86% | 11.22 | 0.77 |
| 02/27 | 1,784 | 1,788 | 1,752 | 1,756 | -1.68% | 408,000 | 2198億5365万 | +2.33% | 11.24 | 0.77 |
| 02/26 | 1,793 | 1,799 | 1,772 | 1,786 | -0.33% | 450,400 | 2236億969万 | +4.38% | 11.43 | 0.78 |
| 02/22 | 1,810 | 1,816 | 1,786 | 1,792 | -0.67% | 251,000 | 2243億6090万 | +5.16% | 11.47 | 0.79 |
| 02/21 | 1,822 | 1,829 | 1,789 | 1,804 | -1.2% | 314,600 | 2258億6331万 | +6.24% | 11.55 | 0.79 |
| 02/20 | 1,820 | 1,834 | 1,810 | 1,826 | +0.88% | 348,900 | 2286億1774万 | +8.05% | 11.69 | 0.8 |
| 02/19 | 1,761 | 1,814 | 1,757 | 1,810 | +2.84% | 521,700 | 2266億1452万 | +7.61% | 11.59 | 0.79 |
| 02/16 | 1,759 | 1,770 | 1,728 | 1,760 | +0.11% | 509,700 | 2203億5445万 | +5.2% | 11.27 | 0.77 |
| 02/15 | 1,767 | 1,779 | 1,743 | 1,758 | +0.23% | 351,300 | 2201億405万 | +5.46% | 11.25 | 0.77 |
| 02/14 | 1,800 | 1,808 | 1,751 | 1,754 | -2.5% | 537,000 | 2196億324万 | +5.66% | 11.23 | 0.77 |
| 02/13 | 1,822 | 1,829 | 1,772 | 1,799 | -1.1% | 719,200 | 2252億3731万 | +8.83% | 11.52 | 0.79 |
| 02/09 | 1,843 | 1,852 | 1,813 | 1,819 | -0.11% | 571,400 | 2277億4133万 | +10.71% | 11.64 | 0.8 |
| 02/08 | 1,826 | 1,862 | 1,808 | 1,821 | +0.17% | 808,600 | 2279億9174万 | +11.58% | 11.66 | 0.8 |
| 02/07 | 1,796 | 1,835 | 1,784 | 1,818 | +2.25% | 976,900 | 2276億1613万 | +12.15% | 11.64 | 0.8 |
| 02/06 | 1,747 | 1,784 | 1,735 | 1,778 | +1.95% | 1,383,900 | 2226億808万 | +10.5% | 11.38 | 0.78 |
| 02/05 | 1,720 | 1,778 | 1,685 | 1,744 | +3.44% | 1,705,200 | 2183億5123万 | +9.14% | 11.16 | 0.76 |
| 02/02 | 1,630 | 1,697 | 1,612 | 1,686 | +5.44% | 1,399,900 | 2110億8955万 | +6.1% | 10.79 | 0.74 |
| 02/01 | 1,576 | 1,603 | 1,566 | 1,599 | +0.82% | 457,800 | 2001億9703万 | +1.01% | 10.24 | 0.7 |
| 01/31 | 1,574 | 1,588 | 1,572 | 1,586 | +0.57% | 247,800 | 1985億6941万 | +0.32% | 10.15 | 0.7 |
| 01/30 | 1,595 | 1,602 | 1,576 | 1,577 | -1.13% | 256,600 | 1974億4260万 | -0.06% | 10.09 | 0.69 |
| 01/29 | 1,589 | 1,602 | 1,585 | 1,595 | +1.08% | 221,900 | 1996億9622万 | +1.21% | 10.21 | 0.7 |
| 01/26 | 1,615 | 1,622 | 1,576 | 1,578 | -2.59% | 389,800 | 1975億6780万 | +0.25% | 10.1 | 0.69 |
| 01/25 | 1,595 | 1,627 | 1,594 | 1,620 | +1.57% | 306,900 | 2028億2626万 | +3.18% | 10.37 | 0.71 |
| 01/24 | 1,616 | 1,628 | 1,595 | 1,595 | -1.54% | 338,500 | 1996億9622万 | +1.85% | 10.21 | 0.7 |
| 01/23 | 1,611 | 1,634 | 1,611 | 1,620 | -0.49% | 367,000 | 2028億2626万 | +3.58% | 10.37 | 0.71 |
| 01/22 | 1,610 | 1,631 | 1,598 | 1,628 | +1.06% | 272,600 | 2038億2787万 | +4.16% | 10.42 | 0.71 |
| 01/19 | 1,636 | 1,639 | 1,600 | 1,611 | -1.1% | 292,200 | 2016億9944万 | +3.07% | 10.31 | 0.71 |
| 01/18 | 1,628 | 1,639 | 1,622 | 1,629 | -0.31% | 285,800 | 2039億5307万 | +4.22% | 10.43 | 0.71 |
| 01/17 | 1,620 | 1,668 | 1,616 | 1,634 | +1.24% | 722,000 | 2045億7908万 | +4.61% | 10.46 | 0.72 |
| 01/16 | 1,629 | 1,638 | 1,613 | 1,614 | -0.55% | 365,800 | 2020億7505万 | +3.33% | 10.33 | 0.71 |
| 01/15 | 1,587 | 1,627 | 1,581 | 1,623 | +2.59% | 387,600 | 2032億186万 | +3.77% | 10.39 | 0.71 |
| 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 |
