PER
2023/08/25～2024/01/23
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 |
| 01/23 | 1,063 | 1,069 | 1,043 | 1,044 | -1.69% | 54,400 | 411億6155万 | +3.88% | 8.68 | 0.31 |
| 01/22 | 1,050 | 1,062 | 1,050 | 1,062 | +2.02% | 32,300 | 418億7123万 | +5.88% | 8.83 | 0.31 |
| 01/19 | 1,049 | 1,049 | 1,039 | 1,041 | -1.23% | 41,400 | 410億4327万 | +4.2% | 8.66 | 0.31 |
| 01/18 | 1,037 | 1,055 | 1,036 | 1,054 | +1.84% | 35,400 | 415億5582万 | +5.72% | 8.77 | 0.31 |
| 01/17 | 1,043 | 1,049 | 1,035 | 1,035 | -0.29% | 34,600 | 408億671万 | +4.02% | 8.61 | 0.31 |
| 01/16 | 1,050 | 1,050 | 1,036 | 1,038 | -0.95% | 38,800 | 409億2499万 | +4.43% | 8.63 | 0.31 |
| 01/15 | 1,035 | 1,048 | 1,035 | 1,048 | +1.55% | 27,800 | 413億1926万 | +5.65% | 8.72 | 0.31 |
| 01/12 | 1,048 | 1,048 | 1,028 | 1,032 | -0.77% | 38,200 | 406億8843万 | +4.24% | 8.58 | 0.31 |
| 01/11 | 1,034 | 1,057 | 1,032 | 1,040 | +1.56% | 42,900 | 410億384万 | +5.16% | 8.65 | 0.31 |
| 01/10 | 1,029 | 1,034 | 1,019 | 1,024 | -0.49% | 49,300 | 403億7301万 | +3.64% | 8.52 | 0.3 |
| 01/09 | 1,027 | 1,032 | 1,022 | 1,029 | +0.19% | 35,100 | 405億7015万 | +4.15% | 8.56 | 0.3 |
| 01/05 | 1,017 | 1,028 | 1,009 | 1,027 | +1.78% | 59,000 | 404億9129万 | +4.05% | 8.54 | 0.3 |
| 01/04 | 1,015 | 1,015 | 992 | 1,009 | +0.1% | 38,500 | 397億8161万 | +2.23% | 8.39 | 0.3 |
| 2023 |
| 12/29 | 1,001 | 1,015 | 1,001 | 1,008 | +0.7% | 28,900 | 397億4219万 | +2.13% | 8.38 | 0.3 |
| 12/28 | 997 | 1,002 | 986 | 1,001 | +1.01% | 40,400 | 394億6620万 | +1.32% | 8.33 | 0.3 |
| 12/27 | 984 | 994 | 982 | 991 | +1.12% | 51,500 | 390億7193万 | +0.1% | 8.24 | 0.29 |
| 12/26 | 973 | 981 | 972 | 980 | +0.62% | 51,400 | 386億3824万 | -1.11% | 8.15 | 0.29 |
| 12/25 | 980 | 980 | 969 | 974 | +0.83% | 31,700 | 384億168万 | -2.01% | 8.1 | 0.29 |
| 12/22 | 945 | 966 | 945 | 966 | +2.99% | 53,100 | 380億8626万 | -3.01% | 8.03 | 0.29 |
| 12/21 | 946 | 949 | 936 | 938 | -1.26% | 40,600 | 369億8231万 | -6.11% | 7.8 | 0.28 |
| 12/20 | 940 | 952 | 935 | 950 | +0.21% | 63,200 | 374億5543万 | -5.38% | 7.9 | 0.28 |
| 12/19 | 957 | 957 | 944 | 948 | -0.52% | 55,400 | 373億7658万 | -5.95% | 7.89 | 0.28 |
| 12/18 | 961 | 962 | 944 | 953 | -0.52% | 69,600 | 375億7371万 | -5.83% | 7.93 | 0.28 |
| 12/15 | 967 | 975 | 955 | 958 | -0.93% | 104,600 | 377億7085万 | -5.8% | 7.97 | 0.28 |
| 12/14 | 992 | 993 | 966 | 967 | -2.52% | 58,900 | 381億2569万 | -5.38% | 8.04 | 0.29 |
| 12/13 | 980 | 999 | 980 | 992 | +1.22% | 32,600 | 391億1136万 | -3.41% | 8.25 | 0.29 |
| 12/12 | 989 | 989 | 977 | 980 | -0.81% | 71,100 | 386億3824万 | -5.04% | 8.15 | 0.29 |
| 12/11 | 996 | 1,006 | 984 | 988 | -0.8% | 90,600 | 389億5365万 | -4.91% | 8.22 | 0.29 |
| 12/08 | 996 | 1,010 | 993 | 996 | -0.7% | 111,800 | 392億6906万 | -4.6% | 8.28 | 0.3 |
| 12/07 | 995 | 1,003 | 989 | 1,003 | +0.7% | 42,200 | 395億4505万 | -4.57% | 8.34 | 0.3 |
| 12/06 | 995 | 1,004 | 988 | 996 | +0.1% | 100,600 | 392億6906万 | -5.59% | 8.28 | 0.3 |
| 12/05 | 1,019 | 1,024 | 995 | 995 | -2.64% | 108,900 | 392億2964万 | -5.95% | 8.28 | 0.29 |
| 12/04 | 1,011 | 1,026 | 1,004 | 1,022 | +0.79% | 71,800 | 402億9416万 | -3.77% | 8.5 | 0.3 |
| 12/01 | 1,013 | 1,018 | 1,007 | 1,014 | +0.6% | 51,500 | 399億7875万 | -4.7% | 8.43 | 0.3 |
| 11/30 | 1,006 | 1,010 | 996 | 1,008 | +0.7% | 111,500 | 397億4219万 | -5.44% | 8.38 | 0.3 |
| 11/29 | 1,020 | 1,029 | 1,001 | 1,001 | -2.63% | 72,700 | 394億6620万 | -6.27% | 8.33 | 0.3 |
| 11/28 | 1,030 | 1,041 | 1,024 | 1,028 | -0.19% | 45,700 | 405億3072万 | -3.93% | 8.55 | 0.3 |
| 11/27 | 1,038 | 1,040 | 1,026 | 1,030 | +0.1% | 39,700 | 406億958万 | -3.83% | 8.57 | 0.31 |
| 11/24 | 1,037 | 1,037 | 1,021 | 1,029 | -0.29% | 46,800 | 405億7015万 | -4.01% | 8.56 | 0.3 |
| 11/22 | 1,025 | 1,037 | 1,022 | 1,032 | 0% | 33,400 | 406億8843万 | -3.91% | 8.58 | 0.31 |
| 11/21 | 1,040 | 1,041 | 1,026 | 1,032 | -0.77% | 54,900 | 406億8843万 | -3.82% | 8.58 | 0.31 |
| 11/20 | 1,046 | 1,065 | 1,034 | 1,040 | -0.29% | 55,900 | 410億384万 | -3.08% | 8.65 | 0.31 |
| 11/17 | 1,035 | 1,048 | 1,028 | 1,043 | +0.77% | 42,700 | 411億2212万 | -2.71% | 8.68 | 0.31 |
| 11/16 | 1,050 | 1,062 | 1,035 | 1,035 | -1.24% | 62,400 | 408億671万 | -3.36% | 8.61 | 0.31 |
| 11/15 | 1,055 | 1,055 | 1,033 | 1,048 | -0.47% | 68,400 | 413億1926万 | -2.15% | 8.72 | 0.31 |
| 11/14 | 1,074 | 1,081 | 1,042 | 1,053 | -1.22% | 65,000 | 415億1639万 | -1.68% | 8.76 | 0.31 |
| 11/13 | 1,072 | 1,082 | 1,050 | 1,066 | -1.2% | 119,100 | 420億2894万 | -0.28% | 8.87 | 0.32 |
| 11/10 | 1,073 | 1,082 | 1,067 | 1,079 | +0.19% | 58,000 | 425億4149万 | +1.12% | 8.97 | 0.32 |
| 11/09 | 1,070 | 1,082 | 1,054 | 1,077 | 0% | 84,300 | 424億6263万 | +1.41% | 8.96 | 0.32 |
| 11/08 | 1,149 | 1,149 | 1,067 | 1,077 | -5.44% | 158,600 | 424億6263万 | +1.7% | 8.96 | 0.32 |
| 11/07 | 1,130 | 1,162 | 1,130 | 1,139 | +0.44% | 70,900 | 449億709万 | +7.96% | 9.47 | 0.34 |
| 11/06 | 1,149 | 1,157 | 1,134 | 1,134 | -0.09% | 89,800 | 447億996万 | +8.1% | 9.43 | 0.34 |
| 11/02 | 1,150 | 1,167 | 1,123 | 1,135 | -1.05% | 108,100 | 447億4939万 | +8.72% | 9.44 | 0.34 |
| 11/01 | 1,137 | 1,152 | 1,129 | 1,147 | +2.96% | 97,300 | 452億2251万 | +10.39% | 9.54 | 0.34 |
| 10/31 | 1,095 | 1,116 | 1,075 | 1,114 | +3.24% | 130,700 | 439億2142万 | +7.74% | 9.27 | 0.33 |
| 10/30 | 1,086 | 1,110 | 1,077 | 1,079 | -0.46% | 110,100 | 425億4149万 | +4.76% | 8.97 | 0.32 |
| 10/27 | 1,071 | 1,086 | 1,067 | 1,084 | +1.5% | 116,000 | 427億3862万 | +5.45% | 9.02 | 0.32 |
| 10/26 | 1,069 | 1,082 | 1,056 | 1,068 | -1.11% | 72,900 | 421億779万 | +4.2% | 8.88 | 0.32 |
| 10/25 | 1,050 | 1,090 | 1,046 | 1,080 | +2.86% | 84,800 | 425億8091万 | +5.57% | 8.98 | 0.32 |
| 10/24 | 1,058 | 1,058 | 1,030 | 1,050 | 0% | 101,100 | 413億9811万 | +2.84% | 8.73 | 0.31 |
| 10/23 | 1,054 | 1,066 | 1,050 | 1,050 | -0.76% | 44,300 | 413億9811万 | +3.04% | 8.73 | 0.31 |
| 10/20 | 1,061 | 1,077 | 1,051 | 1,058 | -0.09% | 71,300 | 417億1353万 | +4.03% | 8.8 | 0.31 |
| 10/19 | 1,062 | 1,070 | 1,050 | 1,059 | -0.38% | 85,300 | 417億5295万 | +4.33% | 8.81 | 0.31 |
| 10/18 | 1,038 | 1,068 | 1,037 | 1,063 | +3.51% | 141,000 | 419億1066万 | +5.04% | 8.84 | 0.31 |
| 10/17 | 1,031 | 1,039 | 1,022 | 1,027 | +0.59% | 57,000 | 404億9129万 | +1.78% | 8.54 | 0.3 |
| 10/16 | 1,005 | 1,024 | 1,001 | 1,021 | +1.19% | 74,200 | 402億5473万 | +1.49% | 8.49 | 0.3 |
| 10/13 | 1,022 | 1,035 | 1,005 | 1,009 | -1.56% | 73,800 | 397億8161万 | +0.5% | 8.39 | 0.3 |
| 10/12 | 1,034 | 1,034 | 1,023 | 1,025 | -1.16% | 58,600 | 404億1244万 | +2.3% | 8.53 | 0.3 |
| 10/11 | 1,043 | 1,043 | 1,029 | 1,037 | -0.77% | 63,400 | 408億8556万 | +3.91% | 8.63 | 0.31 |
| 10/10 | 1,024 | 1,046 | 1,015 | 1,045 | +3.57% | 148,100 | 412億98万 | +5.13% | 8.69 | 0.31 |
| 10/06 | 1,010 | 1,019 | 996 | 1,009 | +0.8% | 90,500 | 397億8161万 | +2.13% | 8.39 | 0.3 |
| 10/05 | 975 | 1,007 | 975 | 1,001 | +3.41% | 103,700 | 394億6620万 | +1.93% | 8.33 | 0.3 |
| 10/04 | 973 | 986 | 965 | 968 | -1.63% | 160,400 | 381億6512万 | -1.02% | 8.05 | 0.29 |
| 10/03 | 993 | 996 | 980 | 984 | -1.3% | 80,100 | 387億9594万 | +1.03% | 8.18 | 0.29 |
| 10/02 | 989 | 1,010 | 989 | 997 | +1.53% | 89,900 | 393億849万 | +2.89% | 8.29 | 0.3 |
| 09/29 | 1,005 | 1,007 | 976 | 982 | -2.48% | 142,900 | 387億1709万 | +1.87% | 8.17 | 0.3 |
| 09/28 | 1,008 | 1,020 | 999 | 1,007 | -1.56% | 106,200 | 397億276万 | +5.01% | 8.38 | 0.31 |
| 09/27 | 1,011 | 1,023 | 1,002 | 1,023 | +0.59% | 112,300 | 403億3359万 | +7.35% | 8.51 | 0.32 |
| 09/26 | 1,009 | 1,026 | 1,007 | 1,017 | +0.59% | 94,000 | 400億9703万 | +7.39% | 8.46 | 0.31 |
| 09/25 | 1,026 | 1,026 | 1,005 | 1,011 | -1.75% | 130,300 | 398億6047万 | +7.55% | 8.41 | 0.31 |
| 09/22 | 1,010 | 1,035 | 1,002 | 1,029 | +1.38% | 141,100 | 405億7015万 | +10.17% | 8.56 | 0.32 |
| 09/21 | 1,010 | 1,035 | 1,010 | 1,015 | +0.2% | 103,000 | 400億1817万 | +9.49% | 8.44 | 0.31 |
| 09/20 | 1,040 | 1,044 | 1,010 | 1,013 | -1.84% | 122,600 | 399億3932万 | +10.23% | 8.43 | 0.31 |
| 09/19 | 997 | 1,032 | 997 | 1,032 | +3.72% | 143,300 | 406億8843万 | +13.03% | 8.58 | 0.32 |
| 09/15 | 1,000 | 1,017 | 995 | 995 | -0.5% | 173,900 | 392億2964万 | +9.82% | 8.28 | 0.31 |
| 09/14 | 1,004 | 1,006 | 993 | 1,000 | +0.1% | 105,600 | 394億2677万 | +11.11% | 8.32 | 0.31 |
| 09/13 | 998 | 1,007 | 994 | 999 | +0.71% | 98,000 | 393億8735万 | +11.74% | 8.31 | 0.31 |
| 09/12 | 995 | 1,001 | 984 | 992 | +0.2% | 89,000 | 391億1136万 | +11.71% | 8.25 | 0.31 |
| 09/11 | 957 | 990 | 957 | 990 | +3.88% | 94,100 | 390億3250万 | +12.12% | 8.23 | 0.31 |
| 09/08 | 952 | 963 | 952 | 953 | -1.14% | 129,400 | 375億7371万 | +8.54% | 7.93 | 0.29 |
| 09/07 | 947 | 964 | 941 | 964 | +0.63% | 102,200 | 380億741万 | +10.3% | 8.02 | 0.3 |
| 09/06 | 937 | 959 | 937 | 958 | +2.68% | 123,500 | 377億7085万 | +10.11% | 7.97 | 0.3 |
| 09/05 | 931 | 935 | 919 | 933 | +1.08% | 109,600 | 367億8518万 | +7.61% | 7.76 | 0.29 |
| 09/04 | 899 | 923 | 899 | 923 | +3.24% | 112,700 | 363億9091万 | +6.71% | 7.68 | 0.29 |
| 09/01 | 882 | 895 | 880 | 894 | +1.59% | 128,600 | 352億4753万 | +3.59% | 7.44 | 0.28 |
| 08/31 | 883 | 885 | 873 | 880 | -0.34% | 53,700 | 346億9556万 | +2.21% | 7.32 | 0.27 |
| 08/30 | 870 | 883 | 870 | 883 | +1.49% | 70,500 | 348億1384万 | +2.79% | 7.34 | 0.27 |
| 08/29 | 871 | 873 | 865 | 870 | +0.35% | 40,600 | 343億129万 | +1.4% | 7.24 | 0.27 |
| 08/28 | 860 | 870 | 860 | 867 | +0.46% | 31,500 | 341億8301万 | +1.17% | 7.21 | 0.27 |
| 08/25 | 860 | 867 | 858 | 863 | 0% | 50,300 | 340億2530万 | +0.94% | 7.18 | 0.27 |
