PER
2023/09/26～2024/02/22
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 |
| 02/22 | 1,300 | 1,330 | 1,280 | 1,280 | +0.31% | 57,500 | 332億1903万 | +9.03% | 9.7 | 0.74 |
| 02/21 | 1,289 | 1,310 | 1,271 | 1,276 | -0.16% | 78,000 | 331億1522万 | +9.53% | 9.67 | 0.73 |
| 02/20 | 1,300 | 1,339 | 1,260 | 1,278 | +0.55% | 117,100 | 331億6713万 | +10.55% | 9.69 | 0.74 |
| 02/19 | 1,220 | 1,283 | 1,220 | 1,271 | +4.27% | 85,200 | 329億8546万 | +10.71% | 9.64 | 0.73 |
| 02/16 | 1,200 | 1,232 | 1,193 | 1,219 | +1.08% | 53,700 | 316億3594万 | +6.93% | 9.24 | 0.7 |
| 02/15 | 1,219 | 1,269 | 1,206 | 1,206 | +0.5% | 105,000 | 312億9856万 | +6.35% | 9.14 | 0.69 |
| 02/14 | 1,236 | 1,236 | 1,175 | 1,200 | -2.68% | 93,200 | 311億4284万 | +6.19% | 9.1 | 0.69 |
| 02/13 | 1,170 | 1,233 | 1,127 | 1,233 | +6.57% | 223,400 | 319億9927万 | +9.5% | 9.35 | 0.71 |
| 02/09 | 1,218 | 1,218 | 1,150 | 1,157 | -5.01% | 198,700 | 300億2689万 | +3.21% | 8.77 | 0.67 |
| 02/08 | 1,208 | 1,231 | 1,191 | 1,218 | +1.75% | 177,800 | 316億999万 | +9.14% | 9.23 | 0.7 |
| 02/07 | 1,184 | 1,212 | 1,182 | 1,197 | +1.1% | 105,100 | 310億6499万 | +8.03% | 9.08 | 0.69 |
| 02/06 | 1,182 | 1,193 | 1,163 | 1,184 | +0.17% | 55,300 | 307億2761万 | +7.44% | 8.98 | 0.68 |
| 02/05 | 1,184 | 1,193 | 1,172 | 1,182 | +0.25% | 49,400 | 306億7570万 | +7.95% | 8.96 | 0.68 |
| 02/02 | 1,194 | 1,198 | 1,173 | 1,179 | -1.34% | 84,200 | 305億9784万 | +8.17% | 8.94 | 0.68 |
| 02/01 | 1,158 | 1,197 | 1,150 | 1,195 | +2.93% | 64,000 | 310億1308万 | +10.14% | 9.06 | 0.69 |
| 01/31 | 1,163 | 1,190 | 1,150 | 1,161 | +0.69% | 60,500 | 301億3070万 | +7.5% | 8.8 | 0.67 |
| 01/30 | 1,160 | 1,180 | 1,146 | 1,153 | -0.17% | 184,900 | 299億2308万 | +7.26% | 8.74 | 0.66 |
| 01/29 | 1,159 | 1,168 | 1,147 | 1,155 | +0.43% | 50,000 | 299億7499万 | +7.74% | 8.76 | 0.66 |
| 01/26 | 1,131 | 1,177 | 1,127 | 1,150 | +1.95% | 111,800 | 298億4523万 | +7.68% | 8.72 | 0.66 |
| 01/25 | 1,101 | 1,140 | 1,101 | 1,128 | +3.01% | 60,900 | 292億7427万 | +6.11% | 8.55 | 0.65 |
| 01/24 | 1,067 | 1,110 | 1,049 | 1,095 | +2.82% | 88,800 | 284億1784万 | +3.2% | 8.3 | 0.63 |
| 01/23 | 1,077 | 1,097 | 1,057 | 1,065 | -1.11% | 68,900 | 276億3927万 | +0.47% | 8.07 | 0.61 |
| 01/22 | 1,042 | 1,080 | 1,036 | 1,077 | +4.56% | 66,600 | 279億5070万 | +1.6% | 8.17 | 0.62 |
| 01/19 | 1,054 | 1,055 | 1,028 | 1,030 | -2.28% | 53,600 | 267億3094万 | -2.74% | 7.81 | 0.59 |
| 01/18 | 1,055 | 1,069 | 1,050 | 1,054 | +0.19% | 36,700 | 273億5380万 | -0.47% | 7.99 | 0.61 |
| 01/17 | 1,074 | 1,085 | 1,052 | 1,052 | -0.94% | 54,300 | 273億189万 | -0.38% | 7.98 | 0.61 |
| 01/16 | 1,093 | 1,093 | 1,056 | 1,062 | -2.03% | 51,800 | 275億6142万 | +0.66% | 8.05 | 0.61 |
| 01/15 | 1,057 | 1,097 | 1,057 | 1,084 | +2.55% | 61,200 | 281億3237万 | +2.94% | 8.22 | 0.62 |
| 01/12 | 1,078 | 1,100 | 1,046 | 1,057 | -2.31% | 90,800 | 274億3165万 | +0.86% | 8.01 | 0.61 |
| 01/11 | 1,099 | 1,114 | 1,072 | 1,082 | -0.64% | 57,900 | 280億8046万 | +3.54% | 8.2 | 0.62 |
| 01/10 | 1,106 | 1,116 | 1,086 | 1,089 | -1.54% | 52,700 | 282億6213万 | +4.81% | 8.26 | 0.63 |
| 01/09 | 1,124 | 1,159 | 1,095 | 1,106 | -1.51% | 104,200 | 287億332万 | +7.07% | 8.39 | 0.64 |
| 01/05 | 1,042 | 1,128 | 1,042 | 1,123 | +8.61% | 291,800 | 291億4451万 | +9.56% | 8.51 | 0.65 |
| 01/04 | 1,015 | 1,036 | 1,005 | 1,034 | +1.87% | 29,100 | 268億3475万 | +1.67% | 7.84 | 0.59 |
| 2023 |
| 12/29 | 1,034 | 1,041 | 1,009 | 1,015 | -1.93% | 37,800 | 263億4165万 | +0.3% | 7.7 | 0.58 |
| 12/28 | 1,015 | 1,038 | 1,011 | 1,035 | +1.27% | 28,900 | 268億6070万 | +2.68% | 7.85 | 0.6 |
| 12/27 | 1,040 | 1,043 | 1,010 | 1,022 | -1.73% | 49,100 | 265億2332万 | +1.89% | 7.75 | 0.59 |
| 12/26 | 1,058 | 1,060 | 1,035 | 1,040 | -1.98% | 30,500 | 269億9046万 | +4.21% | 7.89 | 0.6 |
| 12/25 | 1,077 | 1,080 | 1,051 | 1,061 | -1.39% | 33,900 | 275億3546万 | +6.85% | 8.04 | 0.61 |
| 12/22 | 1,037 | 1,085 | 1,037 | 1,076 | +3.86% | 70,300 | 279億2475万 | +9.02% | 8.16 | 0.62 |
| 12/21 | 1,048 | 1,055 | 1,035 | 1,036 | -3.18% | 29,700 | 268億8665万 | +5.71% | 7.85 | 0.6 |
| 12/20 | 1,050 | 1,079 | 1,049 | 1,070 | +2.29% | 40,500 | 277億6904万 | +9.74% | 8.11 | 0.62 |
| 12/19 | 1,035 | 1,051 | 1,025 | 1,046 | +0.87% | 40,900 | 271億4618万 | +8.06% | 7.93 | 0.6 |
| 12/18 | 1,065 | 1,065 | 1,000 | 1,037 | -4.16% | 106,300 | 269億1261万 | +7.68% | 7.86 | 0.6 |
| 12/15 | 1,054 | 1,082 | 1,054 | 1,082 | +1.98% | 71,700 | 280億8046万 | +12.71% | 8.2 | 0.62 |
| 12/14 | 1,094 | 1,109 | 1,054 | 1,061 | -0.28% | 138,800 | 275億3546万 | +11.22% | 8.04 | 0.61 |
| 12/13 | 1,059 | 1,075 | 1,054 | 1,064 | +1.04% | 54,900 | 276億1332万 | +12.24% | 8.07 | 0.61 |
| 12/12 | 1,040 | 1,071 | 1,032 | 1,053 | +1.84% | 115,600 | 273億2784万 | +11.55% | 7.98 | 0.61 |
| 12/11 | 1,010 | 1,037 | 1,010 | 1,034 | +4.34% | 101,100 | 268億3475万 | +9.88% | 7.84 | 0.59 |
| 12/08 | 1,015 | 1,015 | 990 | 991 | -2.36% | 101,500 | 257億1880万 | +5.76% | 7.51 | 0.57 |
| 12/07 | 999 | 1,017 | 987 | 1,015 | +1.3% | 63,600 | 263億4165万 | +8.56% | 7.7 | 0.58 |
| 12/06 | 964 | 1,010 | 964 | 1,002 | +4.38% | 115,000 | 260億427万 | +7.51% | 7.6 | 0.58 |
| 12/05 | 981 | 981 | 954 | 960 | -2.44% | 61,000 | 249億1427万 | +3.45% | 7.28 | 0.55 |
| 12/04 | 950 | 986 | 948 | 984 | +3.69% | 137,600 | 255億3713万 | +6.15% | 7.46 | 0.57 |
| 12/01 | 947 | 949 | 936 | 949 | +0.96% | 46,100 | 246億2880万 | +2.71% | 7.2 | 0.55 |
| 11/30 | 909 | 940 | 904 | 940 | +3.75% | 93,800 | 243億9523万 | +1.73% | 7.13 | 0.54 |
| 11/29 | 908 | 915 | 904 | 906 | -0.22% | 65,900 | 235億1285万 | -1.95% | 6.87 | 0.52 |
| 11/28 | 912 | 920 | 908 | 908 | -0.44% | 59,800 | 235億6475万 | -1.73% | 6.88 | 0.52 |
| 11/27 | 919 | 920 | 906 | 912 | -0.44% | 52,400 | 236億6856万 | -1.51% | 6.91 | 0.52 |
| 11/24 | 913 | 923 | 910 | 916 | +0.55% | 41,600 | 237億7237万 | -1.29% | 6.95 | 0.53 |
| 11/22 | 904 | 921 | 903 | 911 | +0.77% | 48,200 | 236億4261万 | -2.15% | 6.91 | 0.52 |
| 11/21 | 913 | 913 | 898 | 904 | -0.99% | 52,200 | 234億6094万 | -3.11% | 6.85 | 0.52 |
| 11/20 | 912 | 918 | 906 | 913 | +0.44% | 43,400 | 236億9451万 | -2.35% | 6.92 | 0.53 |
| 11/17 | 904 | 914 | 902 | 909 | +0.55% | 42,600 | 235億9070万 | -3.09% | 6.89 | 0.52 |
| 11/16 | 903 | 916 | 892 | 904 | +0.11% | 88,500 | 234億6094万 | -4.14% | 6.85 | 0.52 |
| 11/15 | 919 | 921 | 896 | 903 | -0.55% | 98,300 | 234億3499万 | -4.55% | 6.85 | 0.52 |
| 11/14 | 926 | 927 | 905 | 908 | -1.3% | 92,400 | 235億6475万 | -4.42% | 6.88 | 0.52 |
| 11/13 | 943 | 950 | 918 | 920 | -2.23% | 66,700 | 238億7618万 | -3.36% | 6.98 | 0.53 |
| 11/10 | 924 | 941 | 924 | 941 | +0.32% | 69,000 | 244億2118万 | -1.36% | 7.13 | 0.54 |
| 11/09 | 916 | 944 | 909 | 938 | +2.18% | 67,800 | 243億4332万 | -1.57% | 7.11 | 0.54 |
| 11/08 | 957 | 960 | 917 | 918 | -3.87% | 178,400 | 238億2427万 | -3.77% | 6.96 | 0.53 |
| 11/07 | 960 | 992 | 946 | 955 | -2.25% | 250,200 | 247億8451万 | -0.21% | 7.24 | 0.55 |
| 11/06 | 960 | 997 | 948 | 977 | +2.95% | 256,400 | 253億5546万 | +1.77% | 7.41 | 0.56 |
| 11/02 | 946 | 960 | 935 | 949 | +1.5% | 115,300 | 246億2880万 | -1.66% | 7.2 | 0.55 |
| 11/01 | 941 | 941 | 921 | 935 | +0.97% | 68,500 | 242億6546万 | -3.51% | 7.09 | 0.54 |
| 10/31 | 908 | 928 | 899 | 926 | +2.09% | 88,500 | 240億3189万 | -4.83% | 7.02 | 0.53 |
| 10/30 | 923 | 931 | 900 | 907 | -3.3% | 233,100 | 235億3880万 | -7.26% | 6.88 | 0.52 |
| 10/27 | 934 | 941 | 916 | 938 | +2.07% | 53,300 | 243億4332万 | -4.48% | 7.11 | 0.54 |
| 10/26 | 918 | 932 | 911 | 919 | -1.5% | 58,900 | 238億5023万 | -6.51% | 6.97 | 0.53 |
| 10/25 | 940 | 953 | 933 | 933 | -0.74% | 53,600 | 242億1356万 | -5.18% | 7.07 | 0.54 |
| 10/24 | 922 | 940 | 889 | 940 | +1.51% | 135,500 | 243億9523万 | -4.37% | 7.13 | 0.54 |
| 10/23 | 943 | 944 | 926 | 926 | -3.04% | 116,000 | 240億3189万 | -5.7% | 7.02 | 0.53 |
| 10/20 | 965 | 966 | 948 | 955 | -1.04% | 64,400 | 247億8451万 | -2.85% | 7.24 | 0.55 |
| 10/19 | 971 | 980 | 950 | 965 | -2.13% | 91,300 | 250億4404万 | -1.63% | 7.32 | 0.55 |
| 10/18 | 976 | 988 | 967 | 986 | +1.96% | 82,400 | 255億8904万 | +0.72% | 7.48 | 0.57 |
| 10/17 | 951 | 970 | 950 | 967 | +1.68% | 263,700 | 250億9594万 | -0.92% | 7.33 | 0.56 |
| 10/16 | 959 | 978 | 940 | 951 | -2.36% | 133,900 | 246億8070万 | -2.26% | 7.21 | 0.55 |
| 10/13 | 1,016 | 1,016 | 973 | 974 | -5.62% | 161,800 | 252億7761万 | +0.31% | 7.38 | 0.56 |
| 10/12 | 1,012 | 1,036 | 1,005 | 1,032 | +4.88% | 135,000 | 267億8284万 | +6.61% | 7.82 | 0.59 |
| 10/11 | 995 | 996 | 969 | 984 | -1.6% | 73,200 | 255億3713万 | +2.29% | 7.46 | 0.57 |
| 10/10 | 986 | 1,005 | 966 | 1,000 | +2.56% | 109,300 | 259億5237万 | +4.49% | 7.58 | 0.58 |
| 10/06 | 981 | 1,001 | 962 | 975 | +1.35% | 96,200 | 253億356万 | +2.52% | 7.39 | 0.56 |
| 10/05 | 924 | 962 | 920 | 962 | +5.71% | 95,500 | 249億6618万 | +1.69% | 7.29 | 0.55 |
| 10/04 | 940 | 947 | 909 | 910 | -5.7% | 186,700 | 236億1666万 | -3.29% | 6.9 | 0.52 |
| 10/03 | 993 | 998 | 961 | 965 | -3.31% | 161,100 | 250億4404万 | +2.88% | 7.32 | 0.55 |
| 10/02 | 1,032 | 1,040 | 996 | 998 | -3.67% | 368,500 | 259億46万 | +6.97% | 7.57 | 0.57 |
| 09/29 | 1,089 | 1,104 | 1,030 | 1,036 | -4.34% | 147,000 | 268億8665万 | +11.88% | 7.85 | 0.6 |
| 09/28 | 1,065 | 1,104 | 1,065 | 1,083 | +2.27% | 174,400 | 281億642万 | +17.97% | 8.21 | 0.63 |
| 09/27 | 1,033 | 1,064 | 1,006 | 1,059 | +2.42% | 121,000 | 274億8356万 | +16.5% | 8.03 | 0.62 |
| 09/26 | 1,048 | 1,058 | 1,032 | 1,034 | -1.52% | 81,400 | 268億3475万 | +15.02% | 7.84 | 0.6 |
