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 | 1,754 | 1,774 | 1,739 | 1,763 | -0.84% | 54,000 | 577億9642万 | +2.8% | 10.12 | 0.27 |
| 01/31 | 1,728 | 1,779 | 1,724 | 1,778 | +2.3% | 60,500 | 582億8817万 | +3.86% | 10.2 | 0.27 |
| 01/30 | 1,750 | 1,752 | 1,730 | 1,738 | -0.86% | 47,000 | 569億7685万 | +1.82% | 9.97 | 0.26 |
| 01/29 | 1,755 | 1,761 | 1,726 | 1,753 | +1.04% | 52,000 | 574億6859万 | +2.82% | 10.06 | 0.27 |
| 01/26 | 1,736 | 1,769 | 1,724 | 1,735 | -0.69% | 73,100 | 568億7850万 | +1.88% | 9.95 | 0.26 |
| 01/25 | 1,775 | 1,786 | 1,743 | 1,747 | -1.02% | 67,600 | 572億7190万 | +2.64% | 10.02 | 0.26 |
| 01/24 | 1,701 | 1,767 | 1,701 | 1,765 | +3.52% | 73,200 | 578億6199万 | +3.76% | 10.13 | 0.27 |
| 01/23 | 1,733 | 1,733 | 1,699 | 1,705 | -1.22% | 57,100 | 558億9501万 | +0.29% | 9.78 | 0.26 |
| 01/22 | 1,709 | 1,727 | 1,703 | 1,726 | +1.41% | 42,100 | 565億8345万 | +1.29% | 9.9 | 0.26 |
| 01/19 | 1,726 | 1,727 | 1,700 | 1,702 | -1.39% | 52,800 | 557億9666万 | -0.29% | 9.77 | 0.26 |
| 01/18 | 1,730 | 1,734 | 1,703 | 1,726 | -0.23% | 46,300 | 565億8345万 | +0.82% | 9.9 | 0.26 |
| 01/17 | 1,752 | 1,770 | 1,730 | 1,730 | -0.17% | 51,100 | 567億1459万 | +0.82% | 9.93 | 0.26 |
| 01/16 | 1,770 | 1,770 | 1,716 | 1,733 | -1.31% | 61,700 | 568億1293万 | +0.76% | 9.94 | 0.26 |
| 01/15 | 1,699 | 1,756 | 1,699 | 1,756 | +2.21% | 45,700 | 575億6694万 | +1.86% | 10.08 | 0.27 |
| 01/12 | 1,734 | 1,734 | 1,705 | 1,718 | -0.92% | 62,900 | 563億2119万 | -0.41% | 9.86 | 0.26 |
| 01/11 | 1,711 | 1,758 | 1,711 | 1,734 | +2.12% | 80,800 | 568億4572万 | +0.29% | 9.95 | 0.26 |
| 01/10 | 1,708 | 1,723 | 1,695 | 1,698 | -0.59% | 71,400 | 556億6553万 | -2.02% | 9.74 | 0.26 |
| 01/09 | 1,719 | 1,720 | 1,695 | 1,708 | +0.71% | 57,500 | 559億9336万 | -1.61% | 9.8 | 0.26 |
| 01/05 | 1,694 | 1,703 | 1,682 | 1,696 | +1.25% | 53,900 | 555億9996万 | -2.58% | 9.73 | 0.26 |
| 01/04 | 1,680 | 1,680 | 1,635 | 1,675 | -0.36% | 79,200 | 549億1152万 | -4.23% | 9.61 | 0.25 |
| 2023 |
| 12/29 | 1,649 | 1,694 | 1,649 | 1,681 | +2.25% | 68,900 | 551億822万 | -4.33% | 9.64 | 0.25 |
| 12/28 | 1,657 | 1,665 | 1,633 | 1,644 | -1.32% | 67,600 | 538億9525万 | -6.91% | 9.43 | 0.25 |
| 12/27 | 1,648 | 1,666 | 1,644 | 1,666 | +0.97% | 58,100 | 546億1647万 | -6.19% | 9.56 | 0.25 |
| 12/26 | 1,658 | 1,670 | 1,638 | 1,650 | -0.6% | 54,500 | 540億9195万 | -7.61% | 9.47 | 0.25 |
| 12/25 | 1,697 | 1,701 | 1,656 | 1,660 | -1.66% | 72,800 | 544億1978万 | -7.57% | 9.52 | 0.25 |
| 12/22 | 1,652 | 1,690 | 1,652 | 1,688 | +2.37% | 61,400 | 553億3770万 | -6.48% | 9.69 | 0.26 |
| 12/21 | 1,673 | 1,683 | 1,649 | 1,649 | -2.14% | 64,200 | 540億5916万 | -8.95% | 9.46 | 0.25 |
| 12/20 | 1,695 | 1,695 | 1,651 | 1,685 | -1.17% | 114,100 | 552億3935万 | -7.37% | 9.67 | 0.25 |
| 12/19 | 1,710 | 1,717 | 1,687 | 1,705 | -0.29% | 55,600 | 558億9501万 | -6.68% | 9.78 | 0.26 |
| 12/18 | 1,714 | 1,720 | 1,681 | 1,710 | -0.87% | 62,400 | 560億5893万 | -6.76% | 9.81 | 0.26 |
| 12/15 | 1,724 | 1,737 | 1,708 | 1,725 | +0.06% | 59,700 | 565億5067万 | -6.25% | 9.9 | 0.26 |
| 12/14 | 1,813 | 1,816 | 1,724 | 1,724 | -5.12% | 107,100 | 565億1789万 | -6.56% | 9.89 | 0.26 |
| 12/13 | 1,800 | 1,834 | 1,784 | 1,817 | +0.89% | 41,700 | 595億6671万 | -1.78% | 10.43 | 0.27 |
| 12/12 | 1,822 | 1,829 | 1,797 | 1,801 | -1.32% | 62,000 | 590億4218万 | -2.96% | 10.33 | 0.27 |
| 12/11 | 1,825 | 1,870 | 1,805 | 1,825 | -0.16% | 94,200 | 598億2897万 | -2.04% | 10.47 | 0.28 |
| 12/08 | 1,811 | 1,849 | 1,802 | 1,828 | -0.11% | 157,000 | 599億2732万 | -2.19% | 10.49 | 0.28 |
| 12/07 | 1,804 | 1,840 | 1,798 | 1,830 | +0.49% | 62,700 | 599億9289万 | -2.3% | 10.5 | 0.28 |
| 12/06 | 1,774 | 1,832 | 1,774 | 1,821 | +2.13% | 100,700 | 596億9784万 | -2.83% | 10.45 | 0.28 |
| 12/05 | 1,811 | 1,824 | 1,783 | 1,783 | -2.19% | 74,000 | 584億5208万 | -4.86% | 10.23 | 0.27 |
| 12/04 | 1,801 | 1,846 | 1,787 | 1,823 | +0.05% | 65,000 | 597億6340万 | -2.88% | 10.46 | 0.28 |
| 12/01 | 1,820 | 1,834 | 1,801 | 1,822 | +1.56% | 72,900 | 597億3062万 | -2.83% | 10.45 | 0.28 |
| 11/30 | 1,800 | 1,812 | 1,772 | 1,794 | -1.27% | 135,900 | 588億1270万 | -4.22% | 10.29 | 0.27 |
| 11/29 | 1,895 | 1,907 | 1,817 | 1,817 | -4.12% | 82,100 | 595億6671万 | -2.89% | 10.43 | 0.27 |
| 11/28 | 1,870 | 1,928 | 1,870 | 1,895 | +0.91% | 69,800 | 621億2378万 | +1.39% | 10.87 | 0.29 |
| 11/27 | 1,897 | 1,907 | 1,874 | 1,878 | -1.26% | 42,800 | 615億6647万 | +0.75% | 10.78 | 0.28 |
| 11/24 | 1,901 | 1,923 | 1,888 | 1,902 | -0.42% | 57,900 | 623億5326万 | +2.26% | 10.91 | 0.29 |
| 11/22 | 1,899 | 1,929 | 1,886 | 1,910 | +0.53% | 40,000 | 626億1553万 | +2.91% | 10.96 | 0.29 |
| 11/21 | 1,925 | 1,931 | 1,888 | 1,900 | -0.73% | 70,400 | 622億8770万 | +2.7% | 10.9 | 0.29 |
| 11/20 | 1,872 | 1,956 | 1,872 | 1,914 | +2.46% | 111,200 | 627億4666万 | +3.8% | 10.98 | 0.29 |
| 11/17 | 1,839 | 1,898 | 1,818 | 1,868 | +1.3% | 237,800 | 612億3864万 | +1.74% | 10.72 | 0.28 |
| 11/16 | 1,869 | 1,915 | 1,844 | 1,844 | -1.07% | 120,900 | 604億5185万 | +0.66% | 10.58 | 0.28 |
| 11/15 | 1,869 | 1,874 | 1,809 | 1,864 | -0.48% | 171,800 | 611億751万 | +1.91% | 10.69 | 0.28 |
| 11/14 | 1,915 | 1,920 | 1,853 | 1,873 | -0.64% | 126,900 | 614億255万 | +2.69% | 10.75 | 0.28 |
| 11/13 | 1,882 | 1,894 | 1,859 | 1,885 | +1.29% | 68,500 | 617億9595万 | +3.8% | 10.82 | 0.28 |
| 11/10 | 1,838 | 1,871 | 1,832 | 1,861 | +0.49% | 82,400 | 610億916万 | +2.93% | 10.68 | 0.28 |
| 11/09 | 1,825 | 1,868 | 1,796 | 1,852 | +0.49% | 131,300 | 607億1411万 | +3% | 10.63 | 0.28 |
| 11/08 | 1,954 | 1,955 | 1,828 | 1,843 | -6.59% | 236,000 | 604億1906万 | +2.96% | 10.57 | 0.28 |
| 11/07 | 1,951 | 2,018 | 1,951 | 1,973 | +0.51% | 95,100 | 646億8085万 | +10.59% | 11.32 | 0.3 |
| 11/06 | 1,990 | 2,010 | 1,960 | 1,963 | -0.76% | 127,900 | 643億5302万 | +10.78% | 11.26 | 0.3 |
| 11/02 | 1,971 | 1,983 | 1,935 | 1,978 | +2.65% | 155,500 | 648億4477万 | +12.26% | 11.35 | 0.3 |
| 11/01 | 1,897 | 1,933 | 1,884 | 1,927 | +2.99% | 136,300 | 631億7284万 | +9.99% | 11.06 | 0.29 |
| 10/31 | 1,870 | 1,880 | 1,802 | 1,871 | +3.09% | 176,600 | 613億3699万 | +7.28% | 10.74 | 0.28 |
| 10/30 | 1,863 | 1,888 | 1,806 | 1,815 | -2.31% | 266,100 | 595億114万 | +4.37% | 10.41 | 0.27 |
| 10/27 | 1,784 | 1,858 | 1,768 | 1,858 | +4.91% | 127,700 | 609億1081万 | +7.03% | 10.66 | 0.28 |
| 10/26 | 1,796 | 1,799 | 1,755 | 1,771 | -0.51% | 93,100 | 580億5869万 | +2.31% | 10.16 | 0.27 |
| 10/25 | 1,736 | 1,796 | 1,732 | 1,780 | +2.12% | 75,700 | 583億5374万 | +3.01% | 10.21 | 0.27 |
| 10/24 | 1,740 | 1,756 | 1,691 | 1,743 | -0.68% | 109,300 | 571億4076万 | +0.98% | 10 | 0.26 |
| 10/23 | 1,752 | 1,793 | 1,750 | 1,755 | -0.57% | 71,600 | 575億3416万 | +1.74% | 10.07 | 0.27 |
| 10/20 | 1,801 | 1,820 | 1,753 | 1,765 | -1.62% | 78,000 | 578億6199万 | +2.44% | 10.13 | 0.27 |
| 10/19 | 1,786 | 1,811 | 1,773 | 1,794 | -0.61% | 70,800 | 588億1270万 | +4.24% | 10.29 | 0.27 |
| 10/18 | 1,780 | 1,822 | 1,774 | 1,805 | +2.73% | 105,900 | 591億7331万 | +5.06% | 10.36 | 0.27 |
| 10/17 | 1,745 | 1,770 | 1,741 | 1,757 | +1.62% | 73,800 | 575億9973万 | +2.51% | 10.08 | 0.27 |
| 10/16 | 1,705 | 1,735 | 1,699 | 1,729 | -0.17% | 66,800 | 566億8180万 | +1.29% | 9.92 | 0.26 |
| 10/13 | 1,756 | 1,791 | 1,728 | 1,732 | -2.2% | 103,600 | 567億8015万 | +1.76% | 9.94 | 0.26 |
| 10/12 | 1,753 | 1,784 | 1,744 | 1,771 | +1.08% | 65,400 | 580億5869万 | +4.3% | 10.16 | 0.27 |
| 10/11 | 1,771 | 1,776 | 1,740 | 1,752 | +0.11% | 82,000 | 574億3581万 | +3.61% | 10.05 | 0.26 |
| 10/10 | 1,700 | 1,755 | 1,690 | 1,750 | +4.42% | 118,000 | 573億7025万 | +3.92% | 10.04 | 0.26 |
| 10/06 | 1,682 | 1,684 | 1,648 | 1,676 | -0.36% | 78,000 | 549億4430万 | 0% | 9.62 | 0.25 |
| 10/05 | 1,610 | 1,687 | 1,610 | 1,682 | +4.54% | 105,600 | 551億4100万 | +0.78% | 9.65 | 0.25 |
| 10/04 | 1,613 | 1,637 | 1,594 | 1,609 | -2.66% | 172,200 | 527億4784万 | -3.25% | 9.23 | 0.24 |
| 10/03 | 1,682 | 1,696 | 1,647 | 1,653 | -2.42% | 85,300 | 541億9029万 | -0.3% | 9.48 | 0.25 |
| 10/02 | 1,672 | 1,725 | 1,672 | 1,694 | +1.93% | 80,200 | 555億3440万 | +2.6% | 9.72 | 0.26 |
| 09/29 | 1,716 | 1,718 | 1,659 | 1,662 | -3.15% | 114,200 | 544億8534万 | +1.22% | 9.54 | 0.26 |
| 09/28 | 1,717 | 1,745 | 1,708 | 1,716 | -1.44% | 100,200 | 562億5562万 | +5.02% | 9.85 | 0.26 |
| 09/27 | 1,711 | 1,742 | 1,701 | 1,741 | +0.69% | 88,800 | 570億7520万 | +7.27% | 9.99 | 0.27 |
| 09/26 | 1,716 | 1,740 | 1,704 | 1,729 | +0.17% | 67,900 | 566億8180万 | +7.39% | 9.92 | 0.27 |
| 09/25 | 1,737 | 1,744 | 1,698 | 1,726 | -1.6% | 102,400 | 565億8345万 | +8.15% | 9.9 | 0.27 |
| 09/22 | 1,718 | 1,766 | 1,697 | 1,754 | +1.39% | 117,000 | 575億138万 | +10.8% | 10.06 | 0.27 |
| 09/21 | 1,687 | 1,734 | 1,685 | 1,730 | +2.06% | 100,000 | 567億1459万 | +10.26% | 9.93 | 0.27 |
| 09/20 | 1,738 | 1,738 | 1,691 | 1,695 | -1.63% | 114,900 | 555億6718万 | +8.93% | 9.73 | 0.26 |
| 09/19 | 1,706 | 1,728 | 1,700 | 1,723 | +0.47% | 138,400 | 564億8510万 | +11.52% | 9.89 | 0.27 |
| 09/15 | 1,727 | 1,771 | 1,703 | 1,715 | -0.17% | 203,100 | 562億2284万 | +11.8% | 9.84 | 0.26 |
| 09/14 | 1,731 | 1,743 | 1,690 | 1,718 | -0.29% | 162,900 | 563億2119万 | +12.95% | 9.86 | 0.27 |
| 09/13 | 1,744 | 1,751 | 1,707 | 1,723 | +0.88% | 147,300 | 564億8510万 | +14.26% | 9.89 | 0.27 |
| 09/12 | 1,695 | 1,717 | 1,670 | 1,708 | +0.23% | 112,300 | 559億9336万 | +14.25% | 9.8 | 0.26 |
| 09/11 | 1,596 | 1,704 | 1,596 | 1,704 | +7.78% | 146,600 | 558億6223万 | +14.9% | 9.78 | 0.26 |
| 09/08 | 1,590 | 1,609 | 1,579 | 1,581 | -1.5% | 105,700 | 518億2992万 | +7.55% | 9.07 | 0.24 |
| 09/07 | 1,620 | 1,624 | 1,602 | 1,605 | -1.05% | 89,000 | 526億1671万 | +9.78% | 9.21 | 0.25 |
| 09/06 | 1,601 | 1,633 | 1,600 | 1,622 | +1.38% | 93,200 | 531億7402万 | +11.55% | 9.31 | 0.25 |
| 09/05 | 1,610 | 1,617 | 1,580 | 1,600 | +0.76% | 129,700 | 524億5280万 | +10.73% | 9.18 | 0.25 |
