PER
2023/09/06～2024/02/02
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 |
| 02/02 | 1,020 | 1,027 | 1,016 | 1,018 | -0.29% | 73,000 | 416億9066万 | -0.39% | 3.24 | 0.43 |
| 02/01 | 1,036 | 1,043 | 1,019 | 1,021 | -2.11% | 61,400 | 418億1352万 | 0% | 3.25 | 0.43 |
| 01/31 | 1,032 | 1,044 | 1,032 | 1,043 | +0.19% | 108,300 | 427億1450万 | +2.25% | 3.32 | 0.44 |
| 01/30 | 1,033 | 1,051 | 1,033 | 1,041 | -0.67% | 56,600 | 426億3259万 | +2.36% | 3.31 | 0.44 |
| 01/29 | 1,039 | 1,050 | 1,037 | 1,048 | +1.16% | 132,900 | 429億1926万 | +3.15% | 3.33 | 0.44 |
| 01/26 | 1,037 | 1,050 | 1,036 | 1,036 | -0.86% | 32,400 | 424億2782万 | +2.17% | 3.29 | 0.43 |
| 01/25 | 1,038 | 1,049 | 1,037 | 1,045 | +0.19% | 29,100 | 427億9640万 | +3.26% | 3.32 | 0.44 |
| 01/24 | 1,030 | 1,045 | 1,030 | 1,043 | +0.77% | 21,700 | 427億1450万 | +3.27% | 3.32 | 0.44 |
| 01/23 | 1,042 | 1,060 | 1,015 | 1,035 | -1.15% | 49,000 | 423億8687万 | +2.68% | 3.29 | 0.43 |
| 01/22 | 1,036 | 1,058 | 1,036 | 1,047 | +1.06% | 36,100 | 428億7831万 | +4.08% | 3.33 | 0.44 |
| 01/19 | 1,066 | 1,067 | 1,033 | 1,036 | -0.48% | 673,600 | 424億2782万 | +3.19% | 3.29 | 0.43 |
| 01/18 | 1,011 | 1,050 | 1,011 | 1,041 | +1.76% | 108,600 | 426億3259万 | +3.79% | 3.31 | 0.44 |
| 01/17 | 1,021 | 1,042 | 1,021 | 1,023 | -0.1% | 64,000 | 418億9543万 | +2.2% | 3.25 | 0.43 |
| 01/16 | 1,028 | 1,033 | 1,021 | 1,024 | 0% | 97,100 | 419億3638万 | +2.4% | 3.26 | 0.43 |
| 01/15 | 1,011 | 1,027 | 1,010 | 1,024 | +0.49% | 71,500 | 419億3638万 | +2.5% | 3.26 | 0.43 |
| 01/12 | 1,011 | 1,019 | 1,009 | 1,019 | +0.89% | 62,900 | 417億3161万 | +2.1% | 3.24 | 0.43 |
| 01/11 | 1,005 | 1,011 | 1,002 | 1,010 | +0.8% | 35,000 | 413億6303万 | +1.2% | 3.21 | 0.42 |
| 01/10 | 1,004 | 1,010 | 1,002 | 1,002 | -0.99% | 25,200 | 410億3540万 | +0.4% | 3.19 | 0.42 |
| 01/09 | 1,005 | 1,013 | 1,003 | 1,012 | +0.4% | 35,600 | 414億4494万 | +1.4% | 3.22 | 0.42 |
| 01/05 | 997 | 1,014 | 997 | 1,008 | +0.4% | 91,100 | 412億8112万 | +1.1% | 3.21 | 0.42 |
| 01/04 | 991 | 1,011 | 991 | 1,004 | -0.5% | 57,600 | 411億1731万 | +0.7% | 3.19 | 0.42 |
| 2023 |
| 12/29 | 1,015 | 1,015 | 1,003 | 1,009 | +0.7% | 147,900 | 413億2208万 | +1.31% | 3.21 | 0.44 |
| 12/28 | 990 | 1,002 | 990 | 1,002 | +1.31% | 21,400 | 410億3540万 | +0.6% | 3.19 | 0.44 |
| 12/27 | 978 | 993 | 978 | 989 | +0.71% | 62,100 | 405億301万 | -0.7% | 3.15 | 0.43 |
| 12/26 | 986 | 991 | 982 | 982 | -0.51% | 17,600 | 402億1633万 | -1.41% | 3.12 | 0.43 |
| 12/25 | 983 | 987 | 981 | 987 | +0.61% | 22,800 | 404億2110万 | -0.9% | 3.14 | 0.43 |
| 12/22 | 989 | 989 | 979 | 981 | -0.71% | 80,000 | 401億7538万 | -1.51% | 3.12 | 0.43 |
| 12/21 | 984 | 994 | 984 | 988 | -1% | 20,100 | 404億6205万 | -0.9% | 3.14 | 0.43 |
| 12/20 | 1,001 | 1,005 | 997 | 998 | -0.6% | 94,800 | 408億7159万 | 0% | 3.17 | 0.43 |
| 12/19 | 997 | 1,005 | 995 | 1,004 | +1.01% | 115,600 | 411億1731万 | +0.6% | 3.19 | 0.44 |
| 12/18 | 991 | 998 | 980 | 994 | -0.4% | 139,600 | 407億777万 | -0.5% | 3.16 | 0.43 |
| 12/15 | 989 | 1,001 | 989 | 998 | +0.91% | 107,000 | 408億7159万 | -0.2% | 3.17 | 0.43 |
| 12/14 | 990 | 993 | 978 | 989 | -0.2% | 100,400 | 405億301万 | -1.1% | 3.15 | 0.43 |
| 12/13 | 995 | 1,000 | 981 | 991 | -0.1% | 79,000 | 405億8491万 | -0.9% | 3.15 | 0.43 |
| 12/12 | 999 | 1,002 | 992 | 992 | -0.9% | 39,800 | 406億2587万 | -1% | 3.15 | 0.43 |
| 12/11 | 997 | 1,009 | 997 | 1,001 | +0.7% | 61,500 | 409億9445万 | -0.1% | 3.18 | 0.44 |
| 12/08 | 1,000 | 1,004 | 994 | 994 | -0.9% | 42,000 | 407億777万 | -0.9% | 3.16 | 0.43 |
| 12/07 | 1,000 | 1,003 | 991 | 1,003 | +0.1% | 43,500 | 410億7636万 | -0.1% | 3.19 | 0.44 |
| 12/06 | 1,000 | 1,008 | 999 | 1,002 | +0.1% | 131,500 | 410億3540万 | -0.2% | 3.19 | 0.44 |
| 12/05 | 1,005 | 1,020 | 1,001 | 1,001 | -0.89% | 65,600 | 409億9445万 | -0.2% | 3.18 | 0.44 |
| 12/04 | 1,005 | 1,019 | 1,005 | 1,010 | 0% | 32,600 | 413億6303万 | +0.7% | 3.21 | 0.44 |
| 12/01 | 1,000 | 1,010 | 999 | 1,010 | +1.71% | 116,000 | 413億6303万 | +0.9% | 3.21 | 0.44 |
| 11/30 | 995 | 998 | 991 | 993 | -0.2% | 21,200 | 406億6682万 | -0.6% | 3.16 | 0.43 |
| 11/29 | 1,000 | 1,006 | 992 | 995 | -0.4% | 57,600 | 407億4873万 | -0.3% | 3.16 | 0.43 |
| 11/28 | 1,000 | 1,008 | 997 | 999 | +0.5% | 26,000 | 409億1254万 | +0.1% | 3.18 | 0.43 |
| 11/27 | 992 | 1,000 | 989 | 994 | -0.6% | 52,100 | 407億777万 | -0.3% | 3.16 | 0.43 |
| 11/24 | 1,000 | 1,005 | 997 | 1,000 | +0.3% | 8,300 | 409億5350万 | +0.4% | 3.18 | 0.44 |
| 11/22 | 990 | 1,007 | 990 | 997 | +0.71% | 31,700 | 408億3063万 | +0.1% | 3.17 | 0.43 |
| 11/21 | 990 | 1,002 | 980 | 990 | +0.61% | 83,100 | 405億4396万 | -0.6% | 3.15 | 0.43 |
| 11/20 | 991 | 1,004 | 983 | 984 | -0.61% | 51,600 | 402億9824万 | -1.2% | 3.13 | 0.43 |
| 11/17 | 995 | 999 | 988 | 990 | -0.6% | 44,300 | 405億4396万 | -0.7% | 3.15 | 0.43 |
| 11/16 | 1,009 | 1,013 | 995 | 996 | -2.35% | 49,000 | 407億8968万 | -0.2% | 3.17 | 0.43 |
| 11/15 | 1,015 | 1,020 | 1,002 | 1,020 | +0.59% | 48,500 | 417億7257万 | +2.1% | 3.24 | 0.44 |
| 11/14 | 1,026 | 1,036 | 1,001 | 1,014 | -0.49% | 63,600 | 415億2684万 | +1.5% | 3.22 | 0.44 |
| 11/13 | 1,007 | 1,020 | 1,007 | 1,019 | +1.19% | 83,700 | 417億3161万 | +2% | 3.24 | 0.44 |
| 11/10 | 1,001 | 1,020 | 1,001 | 1,007 | -0.1% | 17,000 | 412億4017万 | +0.9% | 3.2 | 0.44 |
| 11/09 | 1,000 | 1,012 | 996 | 1,008 | +0.6% | 19,400 | 412億8112万 | +1.2% | 3.21 | 0.44 |
| 11/08 | 1,026 | 1,026 | 998 | 1,002 | -2.43% | 63,700 | 410億3540万 | +0.7% | 3.19 | 0.44 |
| 11/07 | 1,009 | 1,035 | 1,009 | 1,027 | +2.09% | 309,100 | 420億5924万 | +3.32% | 3.27 | 0.45 |
| 11/06 | 1,005 | 1,014 | 1,002 | 1,006 | -0.4% | 314,500 | 411億9922万 | +1.41% | 3.2 | 0.44 |
| 11/02 | 1,016 | 1,020 | 1,004 | 1,010 | -0.98% | 65,000 | 413億6303万 | +1.81% | 3.21 | 0.44 |
| 11/01 | 1,010 | 1,025 | 1,009 | 1,020 | +1.09% | 37,800 | 417億7257万 | +2.72% | 3.24 | 0.44 |
| 10/31 | 993 | 1,016 | 987 | 1,009 | +2.96% | 117,700 | 413億2208万 | +1.71% | 3.21 | 0.44 |
| 10/30 | 986 | 997 | 978 | 980 | -1.01% | 148,000 | 401億3443万 | -1.11% | 3.12 | 0.43 |
| 10/27 | 972 | 996 | 972 | 990 | +1.85% | 79,100 | 405億4396万 | -0.2% | 3.15 | 0.43 |
| 10/26 | 956 | 983 | 956 | 972 | +1.04% | 148,000 | 398億680万 | -2.02% | 3.09 | 0.42 |
| 10/25 | 982 | 982 | 956 | 962 | -0.52% | 132,900 | 393億9726万 | -3.02% | 3.06 | 0.42 |
| 10/24 | 973 | 978 | 962 | 967 | -0.82% | 105,300 | 396億203万 | -2.62% | 3.08 | 0.42 |
| 10/23 | 987 | 987 | 963 | 975 | -0.91% | 55,200 | 399億2966万 | -1.91% | 3.1 | 0.42 |
| 10/20 | 982 | 997 | 980 | 984 | +0.1% | 50,900 | 402億9824万 | -1.11% | 3.13 | 0.43 |
| 10/19 | 988 | 988 | 977 | 983 | -0.61% | 16,600 | 402億5729万 | -1.21% | 3.13 | 0.43 |
| 10/18 | 981 | 992 | 976 | 989 | +0.51% | 40,300 | 405億301万 | -0.7% | 3.15 | 0.43 |
| 10/17 | 999 | 999 | 983 | 984 | -1.01% | 34,500 | 402億9824万 | -1.3% | 3.13 | 0.43 |
| 10/16 | 1,000 | 1,000 | 980 | 994 | -1.09% | 140,100 | 407億777万 | -0.5% | 3.16 | 0.43 |
| 10/13 | 1,020 | 1,029 | 1,003 | 1,005 | -2.52% | 33,100 | 411億5826万 | +0.5% | 3.2 | 0.44 |
| 10/12 | 1,037 | 1,037 | 1,021 | 1,031 | +0.88% | 85,400 | 422億2305万 | +3% | 3.28 | 0.45 |
| 10/11 | 1,028 | 1,036 | 1,022 | 1,022 | -0.2% | 124,300 | 418億5447万 | +2.1% | 3.25 | 0.44 |
| 10/10 | 1,005 | 1,029 | 1,005 | 1,024 | +1.29% | 102,000 | 419億3638万 | +2.2% | 3.26 | 0.45 |
| 10/06 | 988 | 1,015 | 988 | 1,011 | +1.4% | 178,900 | 414億398万 | +0.9% | 3.22 | 0.44 |
| 10/05 | 953 | 998 | 953 | 997 | +4.4% | 181,900 | 408億3063万 | -0.6% | 3.17 | 0.43 |
| 10/04 | 961 | 974 | 948 | 955 | -2.15% | 149,800 | 391億1059万 | -4.79% | 3.04 | 0.42 |
| 10/03 | 970 | 986 | 960 | 976 | +0.1% | 131,900 | 399億7061万 | -2.98% | 3.1 | 0.42 |
| 10/02 | 986 | 998 | 975 | 975 | -1.12% | 71,800 | 399億2966万 | -3.27% | 3.1 | 0.42 |
| 09/29 | 1,004 | 1,007 | 986 | 986 | -2.47% | 256,000 | 403億8015万 | -2.28% | 3.14 | 0.45 |
| 09/28 | 1,005 | 1,012 | 1,002 | 1,011 | 0% | 20,800 | 414億398万 | +0.1% | 3.34 | 0.48 |
| 09/27 | 1,002 | 1,011 | 989 | 1,011 | +0.7% | 58,200 | 414億398万 | +0.1% | 3.34 | 0.48 |
| 09/26 | 1,000 | 1,011 | 1,000 | 1,004 | +0.6% | 40,300 | 411億1731万 | -0.5% | 3.32 | 0.47 |
| 09/25 | 995 | 1,009 | 995 | 998 | +0.4% | 60,300 | 408億7159万 | -1.09% | 3.3 | 0.47 |
| 09/22 | 972 | 995 | 972 | 994 | +0.71% | 68,200 | 407億777万 | -1.49% | 3.28 | 0.47 |
| 09/21 | 975 | 991 | 975 | 987 | +0.2% | 128,700 | 404億2110万 | -2.18% | 3.26 | 0.47 |
| 09/20 | 990 | 992 | 976 | 985 | -0.1% | 52,300 | 403億3919万 | -2.38% | 3.25 | 0.46 |
| 09/19 | 990 | 995 | 980 | 986 | +0.1% | 46,200 | 403億8015万 | -2.38% | 3.26 | 0.47 |
| 09/15 | 1,000 | 1,000 | 979 | 985 | -0.61% | 93,900 | 403億3919万 | -2.57% | 3.25 | 0.46 |
| 09/14 | 1,000 | 1,007 | 988 | 991 | -0.7% | 59,900 | 405億8491万 | -2.08% | 3.27 | 0.47 |
| 09/13 | 1,000 | 1,003 | 980 | 998 | -0.2% | 94,500 | 408億7159万 | -1.58% | 3.3 | 0.47 |
| 09/12 | 1,009 | 1,011 | 990 | 1,000 | -0.89% | 72,600 | 409億5350万 | -1.57% | 3.3 | 0.47 |
| 09/11 | 1,025 | 1,029 | 1,005 | 1,009 | -1.94% | 42,300 | 413億2208万 | -0.69% | 3.33 | 0.48 |
| 09/08 | 1,030 | 1,049 | 1,027 | 1,029 | -0.77% | 77,400 | 421億4115万 | +1.28% | 3.4 | 0.49 |
| 09/07 | 1,025 | 1,055 | 1,025 | 1,037 | +0.68% | 143,300 | 424億6877万 | +2.17% | 3.42 | 0.49 |
| 09/06 | 1,037 | 1,041 | 1,028 | 1,030 | -0.39% | 220,000 | 421億8210万 | +1.58% | 3.4 | 0.49 |
