PER
2023/09/25～2024/02/21
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 |
| 02/21 | 6,630 | 6,850 | 6,630 | 6,690 | -0.59% | 26,800 | 960億2250万 | +6.27% | 10.67 | 1.2 |
| 02/20 | 6,800 | 6,910 | 6,680 | 6,730 | -3.44% | 55,500 | 965億9663万 | +7.32% | 10.73 | 1.21 |
| 02/19 | 6,170 | 7,000 | 6,170 | 6,970 | +13.89% | 166,700 | 1000億4138万 | +11.54% | 11.12 | 1.25 |
| 02/16 | 6,060 | 6,160 | 5,980 | 6,120 | +1.49% | 39,600 | 878億4121万 | -1.5% | 9.76 | 1.1 |
| 02/15 | 6,420 | 6,580 | 6,010 | 6,030 | +0.17% | 105,300 | 865億4943万 | -2.93% | 9.62 | 1.08 |
| 02/14 | 6,020 | 6,130 | 5,910 | 6,020 | -3.06% | 70,100 | 864億590万 | -3.11% | 9.6 | 1.08 |
| 02/13 | 6,100 | 6,210 | 6,070 | 6,210 | +1.97% | 59,300 | 891億3299万 | -0.1% | 9.9 | 1.12 |
| 02/09 | 6,110 | 6,270 | 6,080 | 6,090 | -1.3% | 24,200 | 874億1062万 | -1.76% | 9.71 | 1.09 |
| 02/08 | 6,330 | 6,330 | 6,140 | 6,170 | -3.44% | 22,600 | 885億5887万 | -0.36% | 9.84 | 1.11 |
| 02/07 | 6,300 | 6,390 | 6,300 | 6,390 | +1.27% | 16,600 | 917億1656万 | +3.4% | 10.19 | 1.15 |
| 02/06 | 6,440 | 6,440 | 6,310 | 6,310 | -1.41% | 10,100 | 905億6831万 | +2.57% | 10.06 | 1.13 |
| 02/05 | 6,430 | 6,490 | 6,350 | 6,400 | +0.31% | 19,300 | 918億6009万 | +4.29% | 10.21 | 1.15 |
| 02/02 | 6,360 | 6,500 | 6,240 | 6,380 | +0.31% | 32,100 | 915億7303万 | +4.33% | 10.17 | 1.15 |
| 02/01 | 6,250 | 6,360 | 6,250 | 6,360 | +1.76% | 18,500 | 912億8597万 | +4.33% | 10.14 | 1.14 |
| 01/31 | 6,210 | 6,270 | 6,170 | 6,250 | +0.48% | 9,900 | 897億712万 | +2.8% | 9.97 | 1.12 |
| 01/30 | 6,260 | 6,350 | 6,220 | 6,220 | -1.11% | 15,000 | 892億7653万 | +2.56% | 9.92 | 1.12 |
| 01/29 | 6,110 | 6,370 | 6,110 | 6,290 | +3.45% | 27,100 | 902億8125万 | +3.93% | 10.03 | 1.13 |
| 01/26 | 6,180 | 6,190 | 6,080 | 6,080 | -1.94% | 14,600 | 872億6709万 | +0.88% | 9.7 | 1.09 |
| 01/25 | 6,170 | 6,240 | 6,160 | 6,200 | +0.49% | 12,300 | 889億8946万 | +3.25% | 9.89 | 1.11 |
| 01/24 | 6,170 | 6,200 | 6,110 | 6,170 | -0.16% | 18,700 | 885億5887万 | +3.25% | 9.84 | 1.11 |
| 01/23 | 6,300 | 6,340 | 6,160 | 6,180 | -1.9% | 30,100 | 887億240万 | +3.9% | 9.86 | 1.11 |
| 01/22 | 6,300 | 6,320 | 6,240 | 6,300 | +1.45% | 20,100 | 904億2478万 | +6.38% | 10.05 | 1.13 |
| 01/19 | 6,330 | 6,350 | 6,150 | 6,210 | -2.05% | 22,100 | 891億3299万 | +5.47% | 9.9 | 1.12 |
| 01/18 | 6,270 | 6,390 | 6,260 | 6,340 | +1.12% | 23,700 | 909億9890万 | +8.23% | 10.11 | 1.14 |
| 01/17 | 6,050 | 6,380 | 6,050 | 6,270 | +3.13% | 47,500 | 899億9418万 | +7.66% | 10 | 1.13 |
| 01/16 | 6,190 | 6,200 | 6,020 | 6,080 | -1.78% | 34,100 | 872億6709万 | +4.83% | 9.7 | 1.09 |
| 01/15 | 6,090 | 6,190 | 6,050 | 6,190 | +2.15% | 27,500 | 888億4593万 | +6.87% | 9.87 | 1.11 |
| 01/12 | 6,100 | 6,140 | 5,990 | 6,060 | -0.66% | 18,700 | 869億8002万 | +4.81% | 9.66 | 1.09 |
| 01/11 | 6,070 | 6,180 | 6,070 | 6,100 | +0.83% | 24,200 | 875億5415万 | +5.35% | 9.73 | 1.1 |
| 01/10 | 6,110 | 6,170 | 6,050 | 6,050 | -0.66% | 23,000 | 868億3649万 | +4.38% | 9.65 | 1.09 |
| 01/09 | 5,830 | 6,090 | 5,830 | 6,090 | +5% | 50,600 | 874億1062万 | +4.96% | 9.71 | 1.09 |
| 01/05 | 5,920 | 5,920 | 5,760 | 5,800 | -2.03% | 26,000 | 832億4821万 | -0.15% | 9.25 | 1.04 |
| 01/04 | 5,850 | 5,920 | 5,780 | 5,920 | +0.85% | 21,100 | 849億7058万 | +1.61% | 9.44 | 1.06 |
| 2023 |
| 12/29 | 5,730 | 5,880 | 5,700 | 5,870 | +3.35% | 38,300 | 842億5293万 | +0.65% | 13.44 | 1.06 |
| 12/28 | 5,880 | 5,880 | 5,680 | 5,680 | -4.22% | 89,700 | 815億2583万 | -2.77% | 13.01 | 1.02 |
| 12/27 | 5,850 | 5,990 | 5,820 | 5,930 | +1.19% | 147,200 | 851億1412万 | +1.18% | 13.58 | 1.07 |
| 12/26 | 5,880 | 5,900 | 5,790 | 5,860 | -0.68% | 70,000 | 841億940万 | -0.17% | 13.42 | 1.05 |
| 12/25 | 6,010 | 6,150 | 5,870 | 5,900 | -0.84% | 118,500 | 846億8352万 | +0.22% | 13.51 | 1.06 |
| 12/22 | 5,880 | 5,950 | 5,860 | 5,950 | +1.02% | 35,700 | 854億118万 | +0.47% | 13.62 | 1.07 |
| 12/21 | 5,890 | 6,050 | 5,860 | 5,890 | 0% | 72,700 | 845億3999万 | -1.11% | 13.49 | 1.06 |
| 12/20 | 5,700 | 5,930 | 5,700 | 5,890 | +4.06% | 80,300 | 845億3999万 | -1.54% | 13.49 | 1.06 |
| 12/19 | 5,590 | 5,670 | 5,500 | 5,660 | +2.17% | 87,600 | 812億3877万 | -5.65% | 12.96 | 1.02 |
| 12/18 | 5,380 | 5,550 | 5,360 | 5,540 | +1.28% | 81,600 | 795億1639万 | -7.82% | 12.69 | 1 |
| 12/15 | 5,430 | 5,490 | 5,340 | 5,470 | +0.18% | 70,600 | 785億1167万 | -9.3% | 12.53 | 0.98 |
| 12/14 | 5,470 | 5,560 | 5,390 | 5,460 | -1.27% | 65,600 | 783億6814万 | -9.86% | 12.5 | 0.98 |
| 12/13 | 5,460 | 5,530 | 5,350 | 5,530 | +1.47% | 78,100 | 793億7286万 | -9.02% | 12.66 | 0.99 |
| 12/12 | 5,500 | 5,540 | 5,430 | 5,450 | -0.55% | 62,300 | 782億2461万 | -10.63% | 12.48 | 0.98 |
| 12/11 | 5,520 | 5,580 | 5,420 | 5,480 | 0% | 54,000 | 786億5520万 | -10.52% | 12.55 | 0.99 |
| 12/08 | 5,580 | 5,600 | 5,420 | 5,480 | -3.18% | 81,800 | 786億5520万 | -10.81% | 12.55 | 0.99 |
| 12/07 | 5,820 | 5,820 | 5,650 | 5,660 | -3.74% | 62,300 | 812億3877万 | -8.18% | 12.96 | 1.02 |
| 12/06 | 5,910 | 5,980 | 5,860 | 5,880 | -1.18% | 76,300 | 843億9646万 | -4.79% | 13.46 | 1.06 |
| 12/05 | 6,170 | 6,210 | 5,930 | 5,950 | -5.1% | 73,700 | 854億118万 | -3.55% | 13.62 | 1.07 |
| 12/04 | 6,280 | 6,370 | 6,240 | 6,270 | +0.32% | 40,200 | 899億9418万 | +1.67% | 14.36 | 1.13 |
| 12/01 | 6,200 | 6,270 | 6,180 | 6,250 | +0.97% | 27,600 | 897億712万 | +1.64% | 14.31 | 1.12 |
| 11/30 | 6,160 | 6,220 | 5,920 | 6,190 | -1.12% | 69,400 | 888億4593万 | +1.06% | 14.17 | 1.11 |
| 11/29 | 6,240 | 6,340 | 6,210 | 6,260 | +0.32% | 33,200 | 898億5065万 | +2.74% | 14.33 | 1.13 |
| 11/28 | 6,020 | 6,290 | 5,980 | 6,240 | +3.14% | 43,800 | 895億6359万 | +3.21% | 14.29 | 1.12 |
| 11/27 | 6,170 | 6,170 | 5,960 | 6,050 | -1.47% | 38,400 | 868億3649万 | +0.73% | 13.85 | 1.09 |
| 11/24 | 6,230 | 6,230 | 6,080 | 6,140 | 0% | 40,300 | 881億2827万 | +2.8% | 14.06 | 1.1 |
| 11/22 | 6,150 | 6,320 | 6,090 | 6,140 | -0.16% | 38,200 | 881億2827万 | +3.42% | 14.06 | 1.1 |
| 11/21 | 6,210 | 6,280 | 6,090 | 6,150 | -2.23% | 66,000 | 882億7181万 | +4.13% | 14.08 | 1.11 |
| 11/20 | 6,710 | 6,770 | 6,270 | 6,290 | -7.36% | 88,200 | 902億8125万 | +7.52% | 14.4 | 1.13 |
| 11/17 | 6,690 | 6,810 | 6,690 | 6,790 | +0.15% | 39,400 | 974億5782万 | +17.25% | 15.55 | 1.22 |
| 11/16 | 6,600 | 6,930 | 6,570 | 6,780 | +3.51% | 103,600 | 973億1428万 | +18.61% | 15.53 | 1.22 |
| 11/15 | 6,380 | 6,600 | 6,380 | 6,550 | +3.64% | 68,300 | 940億1306万 | +16.11% | 15 | 1.18 |
| 11/14 | 6,110 | 6,430 | 5,970 | 6,320 | +6.4% | 83,600 | 907億1184万 | +13.28% | 14.47 | 1.14 |
| 11/13 | 6,040 | 6,070 | 5,910 | 5,940 | -1.82% | 47,200 | 852億5765万 | +7.65% | 13.6 | 1.07 |
| 11/10 | 6,100 | 6,100 | 6,020 | 6,050 | -1.31% | 26,000 | 868億3649万 | +10.56% | 13.85 | 1.09 |
| 11/09 | 5,980 | 6,150 | 5,980 | 6,130 | +2.68% | 41,700 | 879億8474万 | +13.2% | 14.04 | 1.1 |
| 11/08 | 6,080 | 6,140 | 5,900 | 5,970 | -1.32% | 42,800 | 856億8824万 | +11.4% | 13.67 | 1.07 |
| 11/07 | 5,990 | 6,090 | 5,950 | 6,050 | -0.66% | 22,400 | 868億3649万 | +13.94% | 13.85 | 1.09 |
| 11/06 | 6,100 | 6,110 | 5,990 | 6,090 | +1.67% | 40,500 | 874億1062万 | +15.74% | 13.95 | 1.09 |
| 11/02 | 5,900 | 6,070 | 5,900 | 5,990 | +0.34% | 43,800 | 859億7530万 | +14.82% | 13.72 | 1.08 |
| 11/01 | 6,100 | 6,100 | 5,910 | 5,970 | +0.34% | 67,400 | 856億8824万 | +15.23% | 13.67 | 1.07 |
| 10/31 | 5,740 | 5,950 | 5,740 | 5,950 | +4.02% | 59,100 | 854億118万 | +15.69% | 13.62 | 1.07 |
| 10/30 | 5,920 | 5,920 | 5,660 | 5,720 | -3.05% | 45,800 | 820億9996万 | +12.11% | 13.1 | 1.03 |
| 10/27 | 5,870 | 5,900 | 5,780 | 5,900 | +1.55% | 67,400 | 846億8352万 | +16.42% | 13.51 | 1.06 |
| 10/26 | 5,750 | 5,900 | 5,720 | 5,810 | +2.83% | 84,800 | 833億9174万 | +15.53% | 13.3 | 1.04 |
| 10/25 | 5,460 | 5,720 | 5,450 | 5,650 | +4.82% | 108,400 | 810億9524万 | +13.07% | 12.94 | 1.02 |
| 10/24 | 5,140 | 5,390 | 5,120 | 5,390 | +5.69% | 88,800 | 773億6342万 | +8.32% | 12.34 | 0.97 |
| 10/23 | 5,190 | 5,200 | 5,020 | 5,100 | -2.3% | 82,200 | 732億101万 | +2.76% | 11.68 | 0.92 |
| 10/20 | 5,190 | 5,330 | 5,080 | 5,220 | -0.38% | 43,800 | 749億2339万 | +5.33% | 11.95 | 0.94 |
| 10/19 | 5,180 | 5,350 | 5,160 | 5,240 | +0.19% | 65,300 | 752億1045万 | +6.05% | 12 | 0.94 |
| 10/18 | 5,330 | 5,330 | 5,130 | 5,230 | -2.61% | 131,400 | 750億6692万 | +6.19% | 11.98 | 0.94 |
| 10/17 | 5,030 | 5,460 | 5,030 | 5,370 | +12.82% | 328,300 | 770億7636万 | +9.66% | 12.3 | 0.97 |
| 10/16 | 4,800 | 4,810 | 4,720 | 4,760 | -0.94% | 18,600 | 683億2094万 | -2.04% | 10.9 | 0.86 |
| 10/13 | 4,880 | 4,945 | 4,800 | 4,805 | -2.14% | 16,500 | 689億6683万 | -0.81% | 11 | 0.86 |
| 10/12 | 4,900 | 4,915 | 4,845 | 4,910 | +0.2% | 13,200 | 704億7391万 | +1.68% | 11.24 | 0.88 |
| 10/11 | 5,000 | 5,000 | 4,900 | 4,900 | -2% | 19,200 | 703億3038万 | +1.87% | 11.22 | 0.88 |
| 10/10 | 4,955 | 5,030 | 4,870 | 5,000 | +3.84% | 27,200 | 717億6570万 | +4.3% | 11.45 | 0.9 |
| 10/06 | 4,780 | 4,855 | 4,780 | 4,815 | +0.94% | 18,700 | 691億1036万 | +0.84% | 11.03 | 0.87 |
| 10/05 | 4,680 | 4,770 | 4,560 | 4,770 | +2.8% | 36,100 | 684億6447万 | +0.19% | 10.92 | 0.86 |
| 10/04 | 4,695 | 4,700 | 4,600 | 4,640 | -1.69% | 25,100 | 665億9856万 | -2.3% | 10.62 | 0.83 |
| 10/03 | 4,705 | 4,775 | 4,630 | 4,720 | -0.84% | 47,200 | 677億4682万 | -0.53% | 10.81 | 0.85 |
| 10/02 | 4,850 | 4,885 | 4,745 | 4,760 | -1.75% | 22,700 | 683億2094万 | +0.49% | 10.9 | 0.86 |
| 09/29 | 4,965 | 4,965 | 4,815 | 4,845 | -2.12% | 29,900 | 695億4096万 | +2.54% | 11.09 | 0.82 |
| 09/28 | 5,100 | 5,100 | 4,920 | 4,950 | -2.94% | 26,600 | 710億4804万 | +5.05% | 11.33 | 0.84 |
| 09/27 | 4,980 | 5,100 | 4,900 | 5,100 | +1.8% | 20,600 | 732億101万 | +8.67% | 11.68 | 0.87 |
| 09/26 | 4,995 | 5,020 | 4,915 | 5,010 | +1.73% | 18,600 | 719億923万 | +7.33% | 11.47 | 0.85 |
| 09/25 | 4,975 | 5,080 | 4,925 | 4,925 | +0.82% | 24,100 | 706億8921万 | +6.14% | 11.28 | 0.84 |
