PER
2023/08/01～2024/02/22
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 | 3,610 | 3,610 | 3,610 | 3,610 | -0.28% | 200 | 27億2916万 | +0.25% | 26.41 | 0.42 |
| 02/21 | 3,620 | 3,620 | 3,620 | 3,620 | -0.28% | 100 | 27億3672万 | +0.61% | 26.49 | 0.42 |
| 02/20 | 3,630 | 3,630 | 3,630 | 3,630 | -0.82% | 300 | 27億4428万 | +1% | 26.56 | 0.43 |
| 02/19 | 3,650 | 3,660 | 3,620 | 3,660 | -0.14% | 300 | 27億6696万 | +2.01% | 26.78 | 0.43 |
| 02/16 | 3,665 | 3,665 | 3,665 | 3,665 | 0% | 100 | 27億7074万 | +2.32% | 26.82 | 0.43 |
| 02/15 | 3,650 | 3,665 | 3,635 | 3,665 | -0.27% | 300 | 27億7074万 | +2.49% | 26.82 | 0.43 |
| 02/13 | 3,685 | 3,685 | 3,625 | 3,675 | +1.24% | 500 | 27億7830万 | +2.94% | 26.89 | 0.43 |
| 02/08 | 3,630 | 3,630 | 3,630 | 3,630 | +1.11% | 100 | 27億4428万 | +1.88% | 26.56 | 0.43 |
| 02/05 | 3,590 | 3,590 | 3,590 | 3,590 | +0.14% | 200 | 27億1404万 | +0.93% | 26.27 | 0.42 |
| 02/02 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 100 | 27億1026万 | +0.9% | 26.23 | 0.42 |
| 02/01 | 3,630 | 3,630 | 3,585 | 3,585 | -1.24% | 400 | 27億1026万 | +0.99% | 26.23 | 0.42 |
| 01/31 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 27億4428万 | +2.34% | 26.56 | 0.43 |
| 01/30 | 3,570 | 3,630 | 3,570 | 3,630 | -0.14% | 400 | 27億4428万 | +2.57% | 26.56 | 0.43 |
| 01/29 | 3,635 | 3,635 | 3,635 | 3,635 | +1.54% | 100 | 27億4806万 | +2.89% | 26.6 | 0.43 |
| 01/26 | 3,650 | 3,650 | 3,580 | 3,580 | -0.56% | 200 | 27億648万 | +1.53% | 26.19 | 0.42 |
| 01/22 | 3,590 | 3,600 | 3,590 | 3,600 | +0.56% | 300 | 27億2160万 | +2.27% | 26.34 | 0.42 |
| 01/19 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 27億648万 | +1.82% | 26.19 | 0.42 |
| 01/18 | 3,570 | 3,580 | 3,570 | 3,580 | +0.28% | 300 | 27億648万 | +1.94% | 26.19 | 0.42 |
| 01/17 | 3,570 | 3,570 | 3,570 | 3,570 | +0.28% | 100 | 26億9892万 | +1.88% | 26.12 | 0.42 |
| 01/16 | 3,560 | 3,560 | 3,560 | 3,560 | -0.56% | 100 | 26億9136万 | +1.8% | 26.05 | 0.42 |
| 01/15 | 3,550 | 3,580 | 3,550 | 3,580 | +0.99% | 300 | 27億648万 | +2.58% | 26.19 | 0.42 |
| 01/12 | 3,545 | 3,545 | 3,545 | 3,545 | +0.14% | 100 | 26億8002万 | +1.81% | 25.94 | 0.42 |
| 01/11 | 3,560 | 3,560 | 3,540 | 3,540 | +0.28% | 200 | 26億7624万 | +1.78% | 25.9 | 0.41 |
| 01/10 | 3,520 | 3,530 | 3,520 | 3,530 | -0.42% | 200 | 26億6868万 | +1.67% | 25.83 | 0.41 |
| 01/09 | 3,510 | 3,545 | 3,510 | 3,545 | 0% | 300 | 26億8002万 | +2.22% | 25.94 | 0.42 |
| 01/05 | 3,505 | 3,545 | 3,480 | 3,545 | +0.71% | 700 | 26億8002万 | +2.4% | 25.94 | 0.42 |
| 01/04 | 3,520 | 3,520 | 3,520 | 3,520 | +1.29% | 100 | 26億6112万 | +1.82% | 25.75 | 0.41 |
| 2023 |
| 12/27 | 3,475 | 3,475 | 3,475 | 3,475 | -0.71% | 100 | 26億2710万 | +0.64% | 25.43 | 0.41 |
| 12/25 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 300 | 26億4600万 | +1.42% | 25.61 | 0.41 |
| 12/22 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 200 | 26億6490万 | +2.26% | 25.79 | 0.41 |
| 12/18 | 3,465 | 3,525 | 3,465 | 3,525 | +1.29% | 400 | 26億6490万 | +2.38% | 25.79 | 0.41 |
| 12/15 | 3,440 | 3,480 | 3,440 | 3,480 | 0% | 600 | 26億3088万 | +1.16% | 25.46 | 0.41 |
| 12/14 | 3,480 | 3,480 | 3,480 | 3,480 | -0.85% | 100 | 26億3088万 | +1.22% | 25.46 | 0.41 |
| 12/12 | 3,470 | 3,510 | 3,470 | 3,510 | 0% | 300 | 26億5356万 | +2.06% | 25.68 | 0.41 |
| 12/08 | 3,510 | 3,510 | 3,510 | 3,510 | +0.57% | 200 | 26億5356万 | +2.18% | 25.68 | 0.41 |
| 12/07 | 3,445 | 3,490 | 3,445 | 3,490 | +1.31% | 300 | 26億3844万 | +1.78% | 25.53 | 0.41 |
| 12/06 | 3,500 | 3,500 | 3,445 | 3,445 | -1.15% | 300 | 26億442万 | +0.64% | 25.21 | 0.4 |
| 12/05 | 3,435 | 3,485 | 3,435 | 3,485 | +1.31% | 200 | 26億3466万 | +1.93% | 25.5 | 0.41 |
| 12/04 | 3,445 | 3,445 | 3,440 | 3,440 | +0.15% | 200 | 26億64万 | +0.73% | 25.17 | 0.4 |
| 12/01 | 3,435 | 3,435 | 3,435 | 3,435 | -1.72% | 100 | 25億9686万 | +0.56% | 25.13 | 0.4 |
| 11/28 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 100 | 26億4222万 | +2.22% | 25.57 | 0.41 |
| 11/27 | 3,450 | 3,495 | 3,450 | 3,495 | +3.4% | 200 | 26億4222万 | +2.22% | 25.57 | 0.41 |
| 11/24 | 3,385 | 3,385 | 3,380 | 3,380 | -0.29% | 300 | 25億5528万 | -1.14% | 24.73 | 0.4 |
| 11/20 | 3,390 | 3,390 | 3,390 | 3,390 | +0.3% | 100 | 25億6284万 | -0.96% | 24.8 | 0.4 |
| 11/16 | 3,415 | 3,415 | 3,380 | 3,380 | -0.44% | 500 | 25億5528万 | -1.34% | 24.73 | 0.4 |
| 11/15 | 3,395 | 3,395 | 3,395 | 3,395 | -1.02% | 100 | 25億6662万 | -1.05% | 24.84 | 0.4 |
| 11/09 | 3,385 | 3,430 | 3,385 | 3,430 | +0.88% | 200 | 25億9308万 | -0.15% | 25.1 | 0.4 |
| 11/08 | 3,410 | 3,410 | 3,400 | 3,400 | -0.58% | 300 | 25億7040万 | -1.16% | 24.88 | 0.4 |
| 11/07 | 3,420 | 3,420 | 3,420 | 3,420 | +0.29% | 100 | 25億8552万 | -0.75% | 25.02 | 0.4 |
| 11/06 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 200 | 25億7796万 | -1.25% | 24.95 | 0.4 |
| 11/02 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 25億7796万 | -1.67% | 24.95 | 0.4 |
| 11/01 | 3,410 | 3,410 | 3,410 | 3,410 | -0.44% | 100 | 25億7796万 | -2.01% | 24.95 | 0.4 |
| 10/31 | 3,425 | 3,425 | 3,425 | 3,425 | +0.15% | 100 | 25億8930万 | -1.95% | 25.06 | 0.4 |
| 10/27 | 3,410 | 3,420 | 3,410 | 3,420 | +0.15% | 200 | 25億8552万 | -2.4% | 25.02 | 0.4 |
| 10/26 | 3,415 | 3,415 | 3,415 | 3,415 | -0.73% | 100 | 25億8174万 | -2.87% | 24.99 | 0.4 |
| 10/25 | 3,440 | 3,440 | 3,440 | 3,440 | -0.29% | 100 | 26億64万 | -2.52% | 25.17 | 0.4 |
| 10/24 | 3,450 | 3,450 | 3,450 | 3,450 | -1.43% | 200 | 26億820万 | -2.6% | 25.24 | 0.4 |
| 10/16 | 3,605 | 3,605 | 3,500 | 3,500 | +2.94% | 400 | 26億4600万 | -1.49% | 25.61 | 0.41 |
| 10/13 | 3,390 | 3,400 | 3,390 | 3,400 | +1.34% | 200 | 25億7040万 | -4.49% | 24.88 | 0.4 |
| 10/12 | 3,355 | 3,355 | 3,355 | 3,355 | +0.15% | 100 | 25億3638万 | -6.02% | 24.55 | 0.39 |
| 10/10 | 3,345 | 3,350 | 3,345 | 3,350 | 0% | 200 | 25億3260万 | -6.48% | 24.51 | 0.39 |
| 10/06 | 3,380 | 3,380 | 3,350 | 3,350 | -0.89% | 300 | 25億3260万 | -6.74% | 24.51 | 0.39 |
| 10/04 | 3,400 | 3,415 | 3,345 | 3,380 | -2.31% | 1,200 | 25億5528万 | -6.19% | 24.73 | 0.4 |
| 10/03 | 3,450 | 3,500 | 3,450 | 3,460 | -1.56% | 600 | 26億1576万 | -4.18% | 25.32 | 0.41 |
| 10/02 | 3,515 | 3,535 | 3,515 | 3,515 | +0.43% | 300 | 26億5734万 | -2.77% | 25.72 | 0.41 |
| 09/29 | 3,500 | 3,500 | 3,500 | 3,500 | +0.29% | 100 | 26億4600万 | -3.26% | 25.61 | 0.41 |
| 09/28 | 3,535 | 3,535 | 3,465 | 3,490 | +0.29% | 700 | 26億3844万 | -3.7% | 25.53 | 0.41 |
| 09/27 | 3,475 | 3,510 | 3,460 | 3,480 | +0.29% | 700 | 26億3088万 | -4.19% | 25.46 | 0.41 |
| 09/26 | 3,490 | 3,490 | 3,470 | 3,470 | -1.14% | 300 | 26億2332万 | -4.67% | 25.39 | 0.41 |
| 09/25 | 3,465 | 3,520 | 3,450 | 3,510 | +0.57% | 1,300 | 26億5356万 | -3.78% | 25.68 | 0.41 |
| 09/22 | 3,500 | 3,550 | 3,455 | 3,490 | -1.55% | 1,200 | 26億3844万 | -4.51% | 25.53 | 0.41 |
| 09/21 | 3,550 | 3,550 | 3,545 | 3,545 | -0.14% | 600 | 26億8002万 | -3.17% | 25.94 | 0.41 |
| 09/20 | 3,595 | 3,595 | 3,550 | 3,550 | -1.39% | 1,100 | 26億8380万 | -3.08% | 25.97 | 0.42 |
| 09/19 | 3,550 | 3,605 | 3,515 | 3,600 | -4.89% | 3,400 | 27億2160万 | -1.77% | 26.34 | 0.42 |
| 09/15 | 3,720 | 3,785 | 3,720 | 3,785 | +1.75% | 2,600 | 28億6146万 | +3.25% | 27.69 | 0.44 |
| 09/14 | 3,740 | 3,740 | 3,700 | 3,720 | -0.27% | 2,700 | 28億1232万 | +1.69% | 27.22 | 0.44 |
| 09/13 | 3,700 | 3,750 | 3,700 | 3,730 | +0.67% | 1,500 | 28億1988万 | +2.14% | 27.29 | 0.44 |
| 09/12 | 3,700 | 3,760 | 3,695 | 3,705 | +0.14% | 1,700 | 28億98万 | +1.59% | 27.11 | 0.44 |
| 09/11 | 3,760 | 3,760 | 3,690 | 3,700 | -1.6% | 1,500 | 27億9720万 | +1.59% | 27.07 | 0.43 |
| 09/08 | 3,760 | 3,760 | 3,760 | 3,760 | -0.13% | 300 | 28億4256万 | +3.41% | 27.51 | 0.44 |
| 09/07 | 3,715 | 3,765 | 3,710 | 3,765 | +1.35% | 800 | 28億4634万 | +3.8% | 27.55 | 0.44 |
| 09/06 | 3,695 | 3,715 | 3,695 | 3,715 | +1.09% | 700 | 28億854万 | +2.71% | 27.18 | 0.44 |
| 09/05 | 3,690 | 3,700 | 3,660 | 3,675 | +0.55% | 1,200 | 27億7830万 | +1.89% | 26.89 | 0.43 |
| 09/04 | 3,650 | 3,675 | 3,650 | 3,655 | +0.41% | 1,100 | 27億6318万 | +1.5% | 26.74 | 0.43 |
| 09/01 | 3,635 | 3,640 | 3,635 | 3,640 | +1.11% | 500 | 27億5184万 | +1.36% | 26.63 | 0.43 |
| 08/31 | 3,645 | 3,645 | 3,595 | 3,600 | -1.23% | 800 | 27億2160万 | +0.36% | 26.34 | 0.42 |
| 08/30 | 3,630 | 3,645 | 3,585 | 3,645 | +2.24% | 700 | 27億5562万 | +1.7% | 26.67 | 0.43 |
| 08/24 | 3,565 | 3,565 | 3,565 | 3,565 | 0% | 200 | 26億9514万 | -0.36% | 26.08 | 0.42 |
| 08/22 | 3,605 | 3,625 | 3,565 | 3,565 | -0.42% | 500 | 26億9514万 | -0.22% | 26.08 | 0.42 |
| 08/21 | 3,875 | 3,875 | 3,580 | 3,580 | -2.32% | 5,500 | 27億648万 | +0.31% | 26.19 | 0.42 |
| 08/18 | 3,665 | 3,665 | 3,665 | 3,665 | -0.68% | 100 | 27億7074万 | +2.81% | 26.82 | 0.43 |
| 08/17 | 3,655 | 3,690 | 3,655 | 3,690 | +0.14% | 700 | 27億8964万 | +3.74% | 27 | 0.43 |
| 08/16 | 3,650 | 3,685 | 3,650 | 3,685 | +0.41% | 700 | 27億8586万 | +3.95% | 26.96 | 0.43 |
| 08/15 | 3,700 | 3,700 | 3,645 | 3,670 | 0% | 500 | 27億7452万 | +3.85% | 26.85 | 0.43 |
| 08/14 | 3,635 | 3,670 | 3,635 | 3,670 | +0.96% | 300 | 27億7452万 | +4.11% | 26.85 | 0.43 |
| 08/10 | 3,665 | 3,665 | 3,610 | 3,635 | +0.97% | 400 | 27億4806万 | +3.36% | 26.6 | 0.43 |
| 08/08 | 3,625 | 3,635 | 3,600 | 3,600 | +0.14% | 500 | 27億2160万 | +2.62% | 26.34 | 0.42 |
| 08/04 | 3,595 | 3,595 | 3,595 | 3,595 | -0.96% | 100 | 27億1782万 | +2.68% | 26.3 | 0.42 |
| 08/02 | 3,615 | 3,635 | 3,610 | 3,630 | +1.11% | 700 | 27億4428万 | +3.92% | 26.56 | 0.43 |
| 08/01 | 3,585 | 3,590 | 3,585 | 3,590 | +0.28% | 400 | 27億1404万 | +3.1% | 26.27 | 0.42 |
