PER
2023/09/04～2024/01/31
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 |
| 01/31 | 1,921 | 1,937 | 1,921 | 1,933 | +0.1% | 2,200 | 56億1739万 | -0.1% | 5.11 | 0.57 |
| 01/30 | 1,937 | 1,937 | 1,931 | 1,931 | -0.26% | 400 | 56億1157万 | -0.21% | 5.1 | 0.57 |
| 01/29 | 1,954 | 1,954 | 1,930 | 1,936 | -0.41% | 1,300 | 56億2610万 | 0% | 5.12 | 0.57 |
| 01/26 | 1,958 | 1,958 | 1,938 | 1,944 | -0.26% | 1,100 | 56億4935万 | +0.36% | 5.14 | 0.57 |
| 01/25 | 1,945 | 1,958 | 1,945 | 1,949 | +0.21% | 1,200 | 56億6388万 | +0.62% | 5.15 | 0.57 |
| 01/24 | 1,930 | 1,945 | 1,930 | 1,945 | +0.78% | 1,200 | 56億5226万 | +0.36% | 5.14 | 0.57 |
| 01/23 | 1,991 | 1,993 | 1,930 | 1,930 | -1.73% | 5,800 | 56億867万 | -0.46% | 5.1 | 0.57 |
| 01/22 | 1,881 | 1,970 | 1,881 | 1,964 | +4.3% | 10,900 | 57億747万 | +1.18% | 5.19 | 0.58 |
| 01/19 | 1,848 | 1,883 | 1,848 | 1,883 | +1.02% | 1,800 | 54億7208万 | -3.04% | 4.98 | 0.55 |
| 01/18 | 1,856 | 1,864 | 1,845 | 1,864 | -0.32% | 2,100 | 54億1687万 | -4.26% | 4.93 | 0.55 |
| 01/17 | 1,906 | 1,906 | 1,868 | 1,870 | -1.94% | 5,300 | 54億3430万 | -4.2% | 4.94 | 0.55 |
| 01/16 | 1,925 | 1,925 | 1,890 | 1,907 | -0.88% | 4,700 | 55億4183万 | -2.7% | 5.04 | 0.56 |
| 01/15 | 1,915 | 1,924 | 1,902 | 1,924 | +0.52% | 1,000 | 55億9123万 | -2.14% | 5.09 | 0.56 |
| 01/12 | 1,937 | 1,940 | 1,901 | 1,914 | -1.39% | 2,300 | 55億6217万 | -2.94% | 5.06 | 0.56 |
| 01/11 | 1,963 | 1,963 | 1,937 | 1,941 | -0.51% | 2,900 | 56億4063万 | -1.92% | 5.13 | 0.57 |
| 01/10 | 1,943 | 1,956 | 1,940 | 1,951 | -0.1% | 2,400 | 56億6969万 | -1.66% | 5.16 | 0.57 |
| 01/09 | 1,963 | 1,963 | 1,942 | 1,953 | -0.51% | 1,400 | 56億7551万 | -1.81% | 5.16 | 0.57 |
| 01/05 | 1,985 | 1,985 | 1,951 | 1,963 | 0% | 1,300 | 57億457万 | -1.41% | 5.19 | 0.58 |
| 01/04 | 1,973 | 1,973 | 1,958 | 1,963 | -0.96% | 8,500 | 57億457万 | -1.41% | 5.19 | 0.58 |
| 2023 |
| 12/29 | 1,970 | 1,982 | 1,966 | 1,982 | +0.97% | 4,100 | 57億5978万 | -0.55% | 5.24 | 0.58 |
| 12/28 | 1,940 | 1,963 | 1,932 | 1,963 | +0.46% | 4,000 | 57億457万 | -1.51% | 5.19 | 0.58 |
| 12/27 | 1,940 | 1,954 | 1,931 | 1,954 | +0.72% | 3,600 | 56億7841万 | -2.06% | 5.16 | 0.57 |
| 12/26 | 1,924 | 1,956 | 1,924 | 1,940 | +0.67% | 2,500 | 56億3773万 | -2.71% | 5.13 | 0.57 |
| 12/25 | 1,941 | 1,955 | 1,920 | 1,927 | -0.67% | 6,000 | 55億9995万 | -3.31% | 5.09 | 0.57 |
| 12/22 | 1,937 | 1,958 | 1,927 | 1,940 | +0.15% | 10,300 | 56億3773万 | -2.66% | 5.13 | 0.57 |
| 12/21 | 1,933 | 1,959 | 1,933 | 1,937 | -0.46% | 2,300 | 56億2901万 | -2.76% | 5.12 | 0.57 |
| 12/20 | 1,960 | 1,962 | 1,940 | 1,946 | -0.76% | 3,800 | 56億5516万 | -2.21% | 5.14 | 0.57 |
| 12/19 | 1,962 | 1,967 | 1,949 | 1,961 | +0.15% | 3,700 | 56億9876万 | -1.46% | 5.18 | 0.58 |
| 12/18 | 1,961 | 1,964 | 1,958 | 1,958 | -0.15% | 1,200 | 56億9004万 | -1.56% | 5.18 | 0.57 |
| 12/15 | 1,973 | 1,973 | 1,947 | 1,961 | -0.61% | 4,200 | 56億9876万 | -1.41% | 5.18 | 0.58 |
| 12/14 | 1,981 | 1,995 | 1,923 | 1,973 | -0.95% | 7,900 | 57億3363万 | -0.8% | 5.22 | 0.58 |
| 12/13 | 1,978 | 1,996 | 1,978 | 1,992 | +0.45% | 2,800 | 57億8884万 | +0.2% | 5.27 | 0.58 |
| 12/12 | 2,000 | 2,000 | 1,977 | 1,983 | -0.85% | 2,900 | 57億6269万 | -0.2% | 5.24 | 0.58 |
| 12/11 | 1,997 | 2,007 | 1,970 | 2,000 | -0.05% | 6,400 | 58億1209万 | +0.81% | 5.29 | 0.59 |
| 12/08 | 2,016 | 2,026 | 2,001 | 2,001 | -2.72% | 1,800 | 58億1500万 | +1.11% | 5.29 | 0.59 |
| 12/07 | 2,074 | 2,074 | 2,045 | 2,057 | -0.82% | 4,600 | 59億7774万 | +4.26% | 5.44 | 0.6 |
| 12/06 | 2,060 | 2,074 | 2,035 | 2,074 | +0.68% | 2,800 | 60億2714万 | +5.55% | 5.48 | 0.61 |
| 12/05 | 2,099 | 2,099 | 2,040 | 2,060 | -1.67% | 9,800 | 59億8645万 | +5.37% | 5.45 | 0.6 |
| 12/04 | 2,073 | 2,095 | 1,994 | 2,095 | +1.06% | 9,000 | 60億8817万 | +7.6% | 5.54 | 0.62 |
| 12/01 | 2,073 | 2,073 | 2,031 | 2,073 | +0.48% | 4,600 | 60億2423万 | +7.02% | 5.48 | 0.61 |
| 11/30 | 1,981 | 2,072 | 1,981 | 2,063 | +3.15% | 7,800 | 59億9517万 | +6.95% | 5.45 | 0.61 |
| 11/29 | 1,980 | 2,000 | 1,963 | 2,000 | +1.01% | 3,200 | 58億1209万 | +4.17% | 5.29 | 0.59 |
| 11/28 | 2,007 | 2,010 | 1,980 | 1,980 | -1.25% | 4,400 | 57億5397万 | +3.39% | 5.23 | 0.58 |
| 11/27 | 2,015 | 2,029 | 2,005 | 2,005 | +0.7% | 4,400 | 58億2662万 | +4.97% | 5.3 | 0.59 |
| 11/24 | 2,005 | 2,018 | 1,991 | 1,991 | -0.1% | 4,400 | 57億8594万 | +4.62% | 5.26 | 0.58 |
| 11/22 | 1,948 | 1,993 | 1,948 | 1,993 | +3% | 5,000 | 57億9175万 | +5.06% | 5.27 | 0.59 |
| 11/21 | 1,928 | 1,935 | 1,916 | 1,935 | +0.47% | 1,700 | 56億2320万 | +2.33% | 5.11 | 0.57 |
| 11/20 | 1,932 | 1,940 | 1,916 | 1,926 | +0.57% | 2,600 | 55億9704万 | +2.12% | 5.09 | 0.57 |
| 11/17 | 1,892 | 1,939 | 1,892 | 1,915 | +0.26% | 1,600 | 55億6508万 | +1.65% | 5.06 | 0.56 |
| 11/16 | 1,908 | 1,910 | 1,901 | 1,910 | +0.1% | 2,100 | 55億5055万 | +1.43% | 5.05 | 0.56 |
| 11/15 | 1,928 | 1,931 | 1,889 | 1,908 | -1.34% | 4,600 | 55億4473万 | +1.33% | 5.04 | 0.56 |
| 11/14 | 1,955 | 1,965 | 1,923 | 1,934 | -0.31% | 27,700 | 56億2029万 | +2.65% | 5.11 | 0.57 |
| 11/13 | 1,980 | 1,980 | 1,940 | 1,940 | -0.92% | 1,400 | 56億3773万 | +3.08% | 5.13 | 0.57 |
| 11/10 | 1,934 | 1,974 | 1,932 | 1,958 | 0% | 2,600 | 56億9004万 | +4.09% | 5.18 | 0.57 |
| 11/09 | 1,961 | 1,973 | 1,923 | 1,958 | -0.1% | 6,800 | 56億9004万 | +4.37% | 5.18 | 0.57 |
| 11/08 | 1,967 | 1,969 | 1,940 | 1,960 | +0.77% | 3,100 | 56億9585万 | +4.48% | 5.18 | 0.58 |
| 11/07 | 1,915 | 1,950 | 1,915 | 1,945 | +1.57% | 3,800 | 56億5226万 | +3.57% | 5.14 | 0.57 |
| 11/06 | 1,869 | 1,915 | 1,869 | 1,915 | +2.46% | 4,000 | 55億6508万 | +1.86% | 5.06 | 0.56 |
| 11/02 | 1,869 | 1,869 | 1,847 | 1,869 | 0% | 2,100 | 54億3140万 | -0.9% | 4.94 | 0.55 |
| 11/01 | 1,878 | 1,878 | 1,837 | 1,869 | +1.03% | 2,400 | 54億3140万 | -1.16% | 4.94 | 0.55 |
| 10/31 | 1,820 | 1,850 | 1,820 | 1,850 | +0.93% | 1,100 | 53億7618万 | -2.63% | 4.89 | 0.54 |
| 10/30 | 1,820 | 1,857 | 1,820 | 1,833 | -0.97% | 1,100 | 53億2678万 | -3.93% | 4.85 | 0.54 |
| 10/27 | 1,846 | 1,851 | 1,824 | 1,851 | +0.49% | 1,300 | 53億7909万 | -3.39% | 4.89 | 0.54 |
| 10/26 | 1,865 | 1,865 | 1,842 | 1,842 | -1.23% | 1,500 | 53億5294万 | -4.16% | 4.87 | 0.54 |
| 10/25 | 1,877 | 1,877 | 1,862 | 1,865 | +0.32% | 4,600 | 54億1977万 | -3.17% | 4.93 | 0.55 |
| 10/24 | 1,860 | 1,860 | 1,819 | 1,859 | -0.48% | 3,300 | 54億234万 | -3.63% | 4.91 | 0.55 |
| 10/23 | 1,850 | 1,880 | 1,850 | 1,868 | +0.65% | 13,000 | 54億2849万 | -3.36% | 4.94 | 0.55 |
| 10/20 | 1,830 | 1,879 | 1,810 | 1,856 | +1.42% | 8,000 | 53億9362万 | -4.03% | 4.91 | 0.54 |
| 10/19 | 1,815 | 1,834 | 1,810 | 1,830 | -0.22% | 5,100 | 53億1806万 | -5.23% | 4.84 | 0.54 |
| 10/18 | 1,824 | 1,836 | 1,824 | 1,834 | -0.05% | 2,800 | 53億2969万 | -4.92% | 4.85 | 0.54 |
| 10/17 | 1,821 | 1,835 | 1,821 | 1,835 | +1.16% | 1,100 | 53億3259万 | -4.68% | 4.85 | 0.54 |
| 10/16 | 1,872 | 1,872 | 1,794 | 1,814 | -3.1% | 13,000 | 52億7157万 | -5.52% | 4.79 | 0.53 |
| 10/13 | 1,907 | 1,922 | 1,872 | 1,872 | -1.84% | 1,700 | 54億4012万 | -2.25% | 4.95 | 0.55 |
| 10/12 | 1,915 | 1,915 | 1,907 | 1,907 | -0.42% | 1,600 | 55億4183万 | -0.1% | 5.04 | 0.56 |
| 10/11 | 1,911 | 1,918 | 1,907 | 1,915 | +0.21% | 1,000 | 55億6508万 | +0.74% | 5.06 | 0.56 |
| 10/10 | 1,920 | 1,920 | 1,905 | 1,911 | +0.58% | 2,800 | 55億5345万 | +1.06% | 5.05 | 0.56 |
| 10/06 | 1,899 | 1,903 | 1,887 | 1,900 | +0.05% | 1,300 | 55億2149万 | +0.9% | 5.02 | 0.56 |
| 10/05 | 1,862 | 1,911 | 1,862 | 1,899 | +2.87% | 6,700 | 55億1858万 | +1.33% | 5.02 | 0.56 |
| 10/04 | 1,871 | 1,894 | 1,844 | 1,846 | -6.06% | 13,500 | 53億6456万 | -1.07% | 4.88 | 0.54 |
| 10/03 | 2,009 | 2,009 | 1,920 | 1,965 | -2.04% | 5,100 | 57億1038万 | +5.65% | 5.19 | 0.58 |
| 10/02 | 2,023 | 2,023 | 2,006 | 2,006 | +0.25% | 7,800 | 58億2953万 | +8.49% | 5.3 | 0.59 |
| 09/29 | 2,024 | 2,026 | 2,001 | 2,001 | -2.2% | 5,300 | 58億1500万 | +8.99% | 5.29 | 0.6 |
| 09/28 | 2,060 | 2,060 | 2,018 | 2,046 | +1.89% | 11,000 | 59億4577万 | +12.23% | 5.41 | 0.61 |
| 09/27 | 2,051 | 2,067 | 2,008 | 2,008 | -3.28% | 8,600 | 58億3534万 | +11% | 5.31 | 0.6 |
| 09/26 | 2,078 | 2,078 | 2,052 | 2,076 | +0.87% | 8,900 | 60億3295万 | +15.53% | 5.49 | 0.62 |
| 09/25 | 2,059 | 2,079 | 2,039 | 2,058 | +1.13% | 34,400 | 59億8064万 | +15.42% | 5.44 | 0.61 |
| 09/22 | 2,000 | 2,035 | 1,967 | 2,035 | +1.4% | 4,200 | 59億1380万 | +15.1% | 5.38 | 0.61 |
| 09/21 | 1,998 | 2,015 | 1,978 | 2,007 | +3.61% | 14,300 | 58億3243万 | +14.29% | 5.31 | 0.6 |
| 09/20 | 1,999 | 1,999 | 1,937 | 1,937 | -0.67% | 14,500 | 56億2901万 | +11.07% | 5.12 | 0.58 |
| 09/19 | 1,970 | 1,987 | 1,940 | 1,950 | +0.67% | 17,000 | 56億6679万 | +12.39% | 5.15 | 0.58 |
| 09/15 | 1,899 | 1,958 | 1,895 | 1,937 | +2% | 16,700 | 56億2901万 | +12.29% | 5.12 | 0.58 |
| 09/14 | 1,784 | 1,899 | 1,775 | 1,899 | +6.57% | 17,300 | 55億1858万 | +10.66% | 5.02 | 0.57 |
| 09/13 | 1,784 | 1,784 | 1,777 | 1,782 | -0.45% | 2,700 | 51億7857万 | +4.15% | 4.71 | 0.53 |
| 09/12 | 1,734 | 1,799 | 1,734 | 1,790 | +4.07% | 10,800 | 52億182万 | +4.62% | 4.73 | 0.53 |
| 09/11 | 1,714 | 1,725 | 1,714 | 1,720 | +0.53% | 2,300 | 49億9840万 | +0.76% | 4.55 | 0.51 |
| 09/08 | 1,709 | 1,712 | 1,709 | 1,711 | +0.12% | 2,500 | 49億7224万 | +0.29% | 4.52 | 0.51 |
| 09/07 | 1,706 | 1,710 | 1,706 | 1,709 | +0.18% | 1,400 | 49億6643万 | +0.29% | 4.52 | 0.51 |
| 09/06 | 1,698 | 1,712 | 1,698 | 1,706 | +0.41% | 1,700 | 49億5771万 | +0.24% | 4.51 | 0.51 |
| 09/05 | 1,704 | 1,704 | 1,662 | 1,699 | +0.77% | 4,100 | 49億3737万 | 0% | 4.49 | 0.51 |
| 09/04 | 1,687 | 1,689 | 1,685 | 1,686 | -0.24% | 500 | 48億9959万 | -0.65% | 4.46 | 0.5 |
