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 | 1,024 | 1,024 | 1,012 | 1,018 | -0.88% | 63,500 | 436億7220万 | +3.14% | 6.43 | 0.27 |
| 01/31 | 1,010 | 1,027 | 1,008 | 1,027 | +1.78% | 64,400 | 440億5830万 | +4.37% | 6.49 | 0.27 |
| 01/30 | 1,019 | 1,019 | 1,009 | 1,009 | -0.98% | 39,400 | 432億8610万 | +2.96% | 6.38 | 0.26 |
| 01/29 | 1,013 | 1,023 | 1,012 | 1,019 | +0.69% | 46,800 | 437億1510万 | +4.19% | 6.44 | 0.27 |
| 01/26 | 1,013 | 1,022 | 1,005 | 1,012 | -0.39% | 75,500 | 434億1480万 | +3.79% | 6.4 | 0.26 |
| 01/25 | 1,020 | 1,025 | 1,012 | 1,016 | +0.59% | 111,600 | 435億8640万 | +4.42% | 6.42 | 0.27 |
| 01/24 | 994 | 1,013 | 990 | 1,010 | +2.54% | 93,000 | 433億2900万 | +4.02% | 6.38 | 0.26 |
| 01/23 | 990 | 998 | 985 | 985 | -0.81% | 64,800 | 422億5650万 | +1.55% | 6.22 | 0.26 |
| 01/22 | 992 | 994 | 987 | 993 | +0.91% | 31,100 | 425億9970万 | +2.37% | 6.28 | 0.26 |
| 01/19 | 993 | 993 | 983 | 984 | -0.91% | 53,800 | 422億1360万 | +1.55% | 6.22 | 0.26 |
| 01/18 | 987 | 993 | 981 | 993 | +1.02% | 70,800 | 425億9970万 | +2.48% | 6.28 | 0.26 |
| 01/17 | 987 | 996 | 983 | 983 | -0.3% | 66,200 | 421億7070万 | +1.44% | 6.21 | 0.26 |
| 01/16 | 1,000 | 1,000 | 986 | 986 | -1% | 60,800 | 422億9940万 | +1.75% | 6.23 | 0.26 |
| 01/15 | 983 | 1,002 | 983 | 996 | +1.22% | 51,700 | 427億2840万 | +2.79% | 6.29 | 0.26 |
| 01/12 | 993 | 994 | 983 | 984 | -0.71% | 71,100 | 422億1360万 | +1.55% | 6.22 | 0.26 |
| 01/11 | 995 | 1,005 | 990 | 991 | +0.92% | 80,200 | 425億1390万 | +2.27% | 6.26 | 0.26 |
| 01/10 | 987 | 993 | 982 | 982 | -0.3% | 65,500 | 421億2780万 | +1.34% | 6.21 | 0.26 |
| 01/09 | 986 | 991 | 979 | 985 | +0.51% | 57,300 | 422億5650万 | +1.55% | 6.22 | 0.26 |
| 01/05 | 975 | 984 | 974 | 980 | +1.34% | 61,800 | 420億4200万 | +1.03% | 6.19 | 0.26 |
| 01/04 | 963 | 971 | 954 | 967 | +0.73% | 63,600 | 414億8430万 | -0.41% | 6.11 | 0.25 |
| 2023 |
| 12/29 | 953 | 968 | 953 | 960 | +0.1% | 66,900 | 411億8400万 | -1.23% | 6.07 | 0.25 |
| 12/28 | 957 | 959 | 952 | 959 | +0.1% | 40,900 | 411億4110万 | -1.54% | 6.06 | 0.25 |
| 12/27 | 944 | 958 | 944 | 958 | +1.48% | 50,600 | 410億9820万 | -1.74% | 6.05 | 0.25 |
| 12/26 | 944 | 949 | 941 | 944 | 0% | 44,200 | 404億9760万 | -3.38% | 5.97 | 0.25 |
| 12/25 | 947 | 952 | 943 | 944 | +0.11% | 57,600 | 404億9760万 | -3.67% | 5.97 | 0.25 |
| 12/22 | 933 | 945 | 933 | 943 | +1.51% | 75,600 | 404億5470万 | -4.07% | 5.96 | 0.25 |
| 12/21 | 937 | 940 | 924 | 929 | -1.28% | 136,900 | 398億5410万 | -5.69% | 5.87 | 0.24 |
| 12/20 | 946 | 949 | 939 | 941 | -1.05% | 126,900 | 403億6890万 | -4.76% | 5.95 | 0.25 |
| 12/19 | 958 | 961 | 947 | 951 | -0.52% | 92,800 | 407億9790万 | -4.13% | 6.01 | 0.25 |
| 12/18 | 968 | 968 | 947 | 956 | -1.65% | 106,100 | 410億1240万 | -3.92% | 6.04 | 0.25 |
| 12/15 | 978 | 982 | 969 | 972 | -0.51% | 72,900 | 416億9880万 | -2.51% | 6.14 | 0.25 |
| 12/14 | 989 | 992 | 976 | 977 | -0.81% | 105,400 | 419億1330万 | -2.2% | 6.17 | 0.26 |
| 12/13 | 980 | 990 | 980 | 985 | +0.72% | 50,200 | 422億5650万 | -1.5% | 6.22 | 0.26 |
| 12/12 | 984 | 988 | 976 | 978 | -0.91% | 76,700 | 419億5620万 | -2.49% | 6.18 | 0.26 |
| 12/11 | 993 | 999 | 980 | 987 | +0.2% | 106,000 | 423億4230万 | -1.89% | 6.24 | 0.26 |
| 12/08 | 1,000 | 1,006 | 981 | 985 | -0.1% | 150,800 | 422億5650万 | -2.48% | 6.22 | 0.26 |
| 12/07 | 978 | 987 | 971 | 986 | -0.2% | 78,900 | 422億9940万 | -2.76% | 6.23 | 0.26 |
| 12/06 | 980 | 988 | 979 | 988 | +0.71% | 64,200 | 423億8520万 | -2.85% | 6.24 | 0.26 |
| 12/05 | 991 | 998 | 981 | 981 | -1.21% | 98,900 | 420億8490万 | -3.73% | 6.2 | 0.26 |
| 12/04 | 999 | 1,001 | 991 | 993 | -0.7% | 55,500 | 425億9970万 | -2.84% | 6.28 | 0.26 |
| 12/01 | 1,005 | 1,008 | 994 | 1,000 | -0.1% | 53,700 | 429億 | -2.25% | 6.32 | 0.26 |
| 11/30 | 990 | 1,007 | 987 | 1,001 | +1.93% | 103,300 | 429億4290万 | -2.25% | 6.33 | 0.26 |
| 11/29 | 998 | 1,002 | 976 | 982 | -1.7% | 107,400 | 421億2780万 | -4.2% | 6.21 | 0.26 |
| 11/28 | 1,001 | 1,013 | 996 | 999 | -0.3% | 67,100 | 428億5710万 | -2.63% | 6.31 | 0.26 |
| 11/27 | 1,004 | 1,009 | 998 | 1,002 | -0.1% | 47,300 | 429億8580万 | -2.53% | 6.33 | 0.26 |
| 11/24 | 1,003 | 1,008 | 999 | 1,003 | +0.2% | 35,700 | 430億2870万 | -2.43% | 6.34 | 0.26 |
| 11/22 | 999 | 1,008 | 999 | 1,001 | -0.5% | 44,300 | 429億4290万 | -2.72% | 6.33 | 0.26 |
| 11/21 | 1,012 | 1,020 | 1,000 | 1,006 | -0.59% | 59,900 | 431億5740万 | -2.24% | 6.36 | 0.26 |
| 11/20 | 1,010 | 1,031 | 1,010 | 1,012 | +0.2% | 65,000 | 434億1480万 | -1.56% | 6.4 | 0.26 |
| 11/17 | 1,000 | 1,015 | 994 | 1,010 | +1% | 54,200 | 433億2900万 | -1.66% | 6.38 | 0.26 |
| 11/16 | 1,008 | 1,025 | 1,000 | 1,000 | -1.57% | 51,700 | 429億 | -2.63% | 6.32 | 0.26 |
| 11/15 | 1,032 | 1,035 | 1,006 | 1,016 | -1.07% | 74,100 | 435億8640万 | -1.17% | 6.42 | 0.27 |
| 11/14 | 1,030 | 1,034 | 1,016 | 1,027 | +0.98% | 80,100 | 440億5830万 | -0.1% | 6.49 | 0.27 |
| 11/13 | 1,020 | 1,024 | 1,007 | 1,017 | -0.59% | 53,800 | 436億2930万 | -0.97% | 6.43 | 0.27 |
| 11/10 | 993 | 1,024 | 993 | 1,023 | +0.89% | 67,000 | 438億8670万 | -0.29% | 6.46 | 0.27 |
| 11/09 | 990 | 1,017 | 983 | 1,014 | +0.9% | 104,100 | 435億60万 | -0.88% | 6.41 | 0.26 |
| 11/08 | 1,057 | 1,058 | 992 | 1,005 | -5.1% | 153,900 | 431億1450万 | -1.66% | 6.35 | 0.26 |
| 11/07 | 1,048 | 1,067 | 1,046 | 1,059 | 0% | 92,200 | 454億3110万 | +3.62% | 6.69 | 0.28 |
| 11/06 | 1,071 | 1,079 | 1,059 | 1,059 | -0.94% | 125,600 | 454億3110万 | +3.72% | 6.69 | 0.28 |
| 11/02 | 1,100 | 1,114 | 1,059 | 1,069 | -1.93% | 151,300 | 458億6010万 | +4.7% | 6.76 | 0.28 |
| 11/01 | 1,080 | 1,095 | 1,069 | 1,090 | +1.49% | 176,900 | 467億6100万 | +6.86% | 6.89 | 0.28 |
| 10/31 | 1,068 | 1,083 | 1,040 | 1,074 | +3.47% | 173,700 | 460億7460万 | +5.4% | 6.79 | 0.28 |
| 10/30 | 1,054 | 1,084 | 1,033 | 1,038 | -1.7% | 474,300 | 445億3020万 | +1.96% | 6.56 | 0.27 |
| 10/27 | 1,016 | 1,056 | 1,016 | 1,056 | +3.63% | 134,100 | 453億240万 | +3.63% | 6.67 | 0.28 |
| 10/26 | 1,025 | 1,033 | 1,008 | 1,019 | -0.59% | 68,200 | 437億1510万 | 0% | 6.44 | 0.27 |
| 10/25 | 1,011 | 1,037 | 1,005 | 1,025 | +1.08% | 70,300 | 439億7250万 | +0.49% | 6.48 | 0.27 |
| 10/24 | 1,022 | 1,022 | 992 | 1,014 | -0.88% | 102,500 | 435億60万 | -0.69% | 6.41 | 0.26 |
| 10/23 | 1,038 | 1,051 | 1,023 | 1,023 | -0.58% | 88,500 | 438億8670万 | +0.1% | 6.46 | 0.27 |
| 10/20 | 1,025 | 1,038 | 1,018 | 1,029 | +1.08% | 176,500 | 441億4410万 | +0.59% | 6.5 | 0.27 |
| 10/19 | 996 | 1,019 | 996 | 1,018 | +0.2% | 83,200 | 436億7220万 | -0.49% | 6.43 | 0.27 |
| 10/18 | 1,011 | 1,024 | 1,003 | 1,016 | +2.01% | 88,900 | 435億8640万 | -0.68% | 6.42 | 0.27 |
| 10/17 | 1,004 | 1,005 | 985 | 996 | +0.71% | 80,600 | 427億2840万 | -2.64% | 6.29 | 0.26 |
| 10/16 | 977 | 991 | 976 | 989 | +0.1% | 84,000 | 424億2810万 | -3.23% | 6.25 | 0.26 |
| 10/13 | 1,004 | 1,014 | 985 | 988 | -2.47% | 102,400 | 423億8520万 | -3.23% | 6.24 | 0.26 |
| 10/12 | 1,011 | 1,023 | 1,004 | 1,013 | -0.2% | 107,300 | 434億5770万 | -0.78% | 6.4 | 0.26 |
| 10/11 | 1,022 | 1,025 | 1,006 | 1,015 | -1.07% | 99,300 | 435億4350万 | -0.39% | 6.41 | 0.26 |
| 10/10 | 995 | 1,026 | 995 | 1,026 | +2.09% | 144,900 | 440億1540万 | +0.88% | 6.48 | 0.27 |
| 10/06 | 985 | 1,009 | 975 | 1,005 | +2.13% | 110,600 | 431億1450万 | -0.79% | 6.35 | 0.26 |
| 10/05 | 948 | 987 | 948 | 984 | +3.58% | 125,000 | 422億1360万 | -2.57% | 6.22 | 0.26 |
| 10/04 | 961 | 974 | 948 | 950 | -3.55% | 186,900 | 407億5500万 | -5.75% | 6 | 0.25 |
| 10/03 | 1,015 | 1,015 | 984 | 985 | -3.43% | 123,900 | 422億5650万 | -2.18% | 6.22 | 0.26 |
| 10/02 | 1,031 | 1,047 | 1,016 | 1,020 | +0.49% | 120,600 | 437億5800万 | +1.49% | 6.45 | 0.27 |
| 09/29 | 1,046 | 1,050 | 1,011 | 1,015 | -3.88% | 107,700 | 435億4350万 | +1.5% | 6.41 | 0.27 |
| 09/28 | 1,050 | 1,069 | 1,046 | 1,056 | -1.12% | 104,100 | 453億240万 | +5.92% | 6.67 | 0.28 |
| 09/27 | 1,055 | 1,068 | 1,038 | 1,068 | +1.23% | 128,500 | 458億1720万 | +7.77% | 6.75 | 0.29 |
| 09/26 | 1,053 | 1,064 | 1,049 | 1,055 | +0.86% | 85,400 | 452億5950万 | +7.11% | 6.67 | 0.28 |
| 09/25 | 1,066 | 1,066 | 1,041 | 1,046 | -2.06% | 92,200 | 448億7340万 | +6.95% | 6.61 | 0.28 |
| 09/22 | 1,050 | 1,074 | 1,041 | 1,068 | +0.75% | 108,000 | 458億1720万 | +9.88% | 6.75 | 0.29 |
| 09/21 | 1,042 | 1,070 | 1,042 | 1,060 | +1.53% | 155,100 | 454億7400万 | +9.84% | 6.7 | 0.29 |
| 09/20 | 1,059 | 1,063 | 1,040 | 1,044 | -0.85% | 114,600 | 447億8760万 | +8.86% | 6.6 | 0.28 |
| 09/19 | 1,037 | 1,055 | 1,036 | 1,053 | +2.13% | 89,500 | 451億7370万 | +10.49% | 6.65 | 0.28 |
| 09/15 | 1,046 | 1,055 | 1,030 | 1,031 | -0.87% | 200,400 | 442億2990万 | +8.87% | 6.52 | 0.28 |
| 09/14 | 1,037 | 1,047 | 1,033 | 1,040 | +1.27% | 103,500 | 446億1600万 | +10.4% | 6.57 | 0.28 |
| 09/13 | 1,020 | 1,033 | 1,018 | 1,027 | +0.59% | 96,400 | 440億5830万 | +9.61% | 6.49 | 0.28 |
| 09/12 | 1,026 | 1,028 | 1,005 | 1,021 | +0.89% | 87,200 | 438億90万 | +9.43% | 6.45 | 0.28 |
| 09/11 | 980 | 1,012 | 980 | 1,012 | +4.44% | 185,400 | 434億1480万 | +8.93% | 6.4 | 0.27 |
| 09/08 | 967 | 976 | 965 | 969 | -0.72% | 163,700 | 415億7010万 | +4.76% | 6.12 | 0.26 |
| 09/07 | 976 | 984 | 970 | 976 | -0.61% | 88,000 | 418億7040万 | +5.86% | 6.17 | 0.26 |
| 09/06 | 968 | 985 | 965 | 982 | +1.87% | 87,400 | 421億2780万 | +6.86% | 6.21 | 0.26 |
| 09/05 | 973 | 974 | 952 | 964 | +0.21% | 106,400 | 413億5560万 | +5.13% | 6.09 | 0.26 |
