PER
2023/10/04～2024/03/04
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 |
| 03/04 | 6,450 | 6,590 | 6,430 | 6,470 | +0.31% | 31,600 | 1002億660万 | +0.61% | 16.95 | 2.2 |
| 03/01 | 6,680 | 6,680 | 6,380 | 6,450 | -3.59% | 41,100 | 998億9685万 | +0.4% | 16.89 | 2.19 |
| 02/29 | 6,480 | 6,690 | 6,440 | 6,690 | +4.37% | 48,100 | 1036億1394万 | +4.25% | 17.52 | 2.27 |
| 02/28 | 6,500 | 6,540 | 6,360 | 6,410 | -2.58% | 29,700 | 992億7733万 | +0.45% | 16.79 | 2.18 |
| 02/27 | 6,470 | 6,580 | 6,390 | 6,580 | +3.13% | 45,500 | 1019億1027万 | +3.52% | 17.23 | 2.24 |
| 02/26 | 6,210 | 6,420 | 6,210 | 6,380 | +2.74% | 29,000 | 988億1269万 | +0.93% | 16.71 | 2.17 |
| 02/22 | 6,240 | 6,250 | 6,160 | 6,210 | -0.16% | 32,800 | 961億7975万 | -1.37% | 16.27 | 2.11 |
| 02/21 | 6,220 | 6,300 | 6,200 | 6,220 | 0% | 20,600 | 963億3463万 | -0.86% | 16.29 | 2.11 |
| 02/20 | 6,370 | 6,410 | 6,210 | 6,220 | -2.51% | 34,800 | 963億3463万 | -0.51% | 16.29 | 2.11 |
| 02/19 | 6,490 | 6,490 | 6,330 | 6,380 | -1.09% | 25,500 | 988億1269万 | +2.39% | 16.71 | 2.17 |
| 02/16 | 6,340 | 6,490 | 6,330 | 6,450 | +1.57% | 23,900 | 998億9685万 | +4.03% | 16.89 | 2.19 |
| 02/15 | 6,380 | 6,400 | 6,320 | 6,350 | 0% | 19,000 | 983億4806万 | +3% | 16.63 | 2.16 |
| 02/14 | 6,310 | 6,350 | 6,230 | 6,350 | 0% | 28,500 | 983億4806万 | +3.56% | 16.63 | 2.16 |
| 02/13 | 6,390 | 6,400 | 6,310 | 6,350 | -0.16% | 20,000 | 983億4806万 | +4.1% | 16.63 | 2.16 |
| 02/09 | 6,350 | 6,520 | 6,350 | 6,360 | -0.78% | 26,400 | 985億294万 | +4.92% | 16.66 | 2.16 |
| 02/08 | 6,390 | 6,460 | 6,380 | 6,410 | -0.31% | 23,100 | 992億7733万 | +6.37% | 16.79 | 2.18 |
| 02/07 | 6,350 | 6,530 | 6,350 | 6,430 | +0.47% | 32,800 | 995億8709万 | +7.38% | 16.84 | 2.18 |
| 02/06 | 6,400 | 6,470 | 6,330 | 6,400 | -0.31% | 29,500 | 991億2245万 | +7.6% | 16.76 | 2.17 |
| 02/05 | 6,690 | 6,690 | 6,420 | 6,420 | -4.04% | 55,500 | 994億3221万 | +8.63% | 16.82 | 2.18 |
| 02/02 | 6,800 | 6,830 | 6,690 | 6,690 | -1.62% | 53,000 | 1036億1394万 | +14.03% | 17.52 | 2.27 |
| 02/01 | 6,730 | 6,840 | 6,690 | 6,800 | +1.04% | 44,800 | 1053億1761万 | +17% | 17.81 | 2.31 |
| 01/31 | 6,480 | 6,730 | 6,480 | 6,730 | +4.18% | 79,500 | 1042億3345万 | +16.88% | 17.63 | 2.29 |
| 01/30 | 6,510 | 6,670 | 6,350 | 6,460 | +2.22% | 110,000 | 1000億5173万 | +13.37% | 16.92 | 2.19 |
| 01/29 | 6,290 | 6,390 | 6,210 | 6,320 | +1.12% | 43,800 | 978億8342万 | +11.94% | 16.55 | 2.15 |
| 01/26 | 6,250 | 6,370 | 6,220 | 6,250 | -0.64% | 50,200 | 967億9927万 | +11.59% | 16.37 | 2.12 |
| 01/25 | 6,260 | 6,440 | 6,180 | 6,290 | +0.32% | 121,500 | 974億1879万 | +13.21% | 16.47 | 2.14 |
| 01/24 | 6,140 | 6,420 | 6,050 | 6,270 | +8.29% | 416,300 | 971億903万 | +13.75% | 16.42 | 2.13 |
| 01/23 | 5,800 | 5,860 | 5,770 | 5,790 | -0.17% | 24,000 | 896億7484万 | +5.89% | 15.17 | 1.97 |
| 01/22 | 5,700 | 5,820 | 5,610 | 5,800 | +1.75% | 17,300 | 898億2972万 | +6.56% | 15.19 | 1.97 |
| 01/19 | 5,810 | 5,840 | 5,680 | 5,700 | -1.04% | 36,000 | 882億8093万 | +5.07% | 14.93 | 1.94 |
| 01/18 | 5,700 | 5,760 | 5,670 | 5,760 | +2.13% | 25,100 | 892億1021万 | +6.16% | 15.09 | 1.96 |
| 01/17 | 5,670 | 5,760 | 5,630 | 5,640 | -0.53% | 26,400 | 873億5166万 | +4.17% | 14.77 | 1.92 |
| 01/16 | 5,700 | 5,750 | 5,590 | 5,670 | -0.53% | 30,400 | 878億1630万 | +5.02% | 14.85 | 1.93 |
| 01/15 | 5,630 | 5,700 | 5,590 | 5,700 | +1.79% | 11,100 | 882億8093万 | +5.87% | 14.93 | 1.94 |
| 01/12 | 5,580 | 5,690 | 5,550 | 5,600 | +0.36% | 24,400 | 867億3215万 | +4.44% | 14.67 | 1.9 |
| 01/11 | 5,550 | 5,580 | 5,490 | 5,580 | +0.72% | 24,300 | 864億2239万 | +4.42% | 14.62 | 1.9 |
| 01/10 | 5,550 | 5,550 | 5,470 | 5,540 | -0.18% | 18,300 | 858億287万 | +4.02% | 14.51 | 1.88 |
| 01/09 | 5,410 | 5,550 | 5,410 | 5,550 | +2.78% | 29,800 | 859億5775万 | +4.56% | 14.54 | 1.89 |
| 01/05 | 5,390 | 5,400 | 5,310 | 5,400 | -0.74% | 29,700 | 836億3457万 | +2.08% | 14.14 | 1.83 |
| 01/04 | 5,490 | 5,490 | 5,370 | 5,440 | -0.37% | 42,200 | 842億5408万 | +3.07% | 14.25 | 1.85 |
| 2023 |
| 12/29 | 5,500 | 5,520 | 5,410 | 5,460 | +0.55% | 30,300 | 845億6384万 | +3.66% | 14.3 | 1.86 |
| 12/28 | 5,400 | 5,490 | 5,380 | 5,430 | -0.55% | 14,000 | 840億9921万 | +3.31% | 14.22 | 1.84 |
| 12/27 | 5,350 | 5,460 | 5,350 | 5,460 | +2.25% | 21,500 | 845億6384万 | +4.12% | 14.3 | 1.86 |
| 12/26 | 5,320 | 5,410 | 5,290 | 5,340 | +0.38% | 22,300 | 827億530万 | +2.12% | 13.99 | 1.81 |
| 12/25 | 5,400 | 5,400 | 5,220 | 5,320 | -2.39% | 30,800 | 823億9554万 | +1.95% | 13.93 | 1.81 |
| 12/22 | 5,240 | 5,460 | 5,240 | 5,450 | +4.01% | 54,700 | 844億896万 | +4.63% | 14.27 | 1.85 |
| 12/21 | 5,140 | 5,260 | 5,140 | 5,240 | +1.95% | 21,700 | 811億5651万 | +0.92% | 13.72 | 1.78 |
| 12/20 | 5,260 | 5,270 | 5,130 | 5,140 | -1.15% | 18,200 | 796億772万 | -0.89% | 13.46 | 1.79 |
| 12/19 | 5,080 | 5,200 | 5,070 | 5,200 | +1.17% | 26,300 | 805億3699万 | +0.35% | 13.62 | 1.82 |
| 12/18 | 5,040 | 5,140 | 5,040 | 5,140 | -0.77% | 97,400 | 796億772万 | -0.79% | 13.46 | 1.79 |
| 12/15 | 5,220 | 5,220 | 5,130 | 5,180 | +0.39% | 20,000 | 802億2723万 | -0.08% | 13.57 | 1.81 |
| 12/14 | 5,170 | 5,210 | 5,110 | 5,160 | -0.39% | 18,700 | 799億1748万 | -0.44% | 13.52 | 1.8 |
| 12/13 | 5,390 | 5,390 | 5,180 | 5,180 | -3.18% | 27,500 | 802億2723万 | -0.19% | 13.57 | 1.81 |
| 12/12 | 5,620 | 5,640 | 5,250 | 5,350 | -6.3% | 57,200 | 828億6017万 | +2.85% | 14.01 | 1.87 |
| 12/11 | 5,460 | 5,750 | 5,460 | 5,710 | +4.58% | 52,800 | 884億3581万 | +9.72% | 14.96 | 1.99 |
| 12/08 | 5,330 | 5,460 | 5,330 | 5,460 | +3.41% | 51,200 | 845億6384万 | +5.18% | 14.3 | 1.91 |
| 12/07 | 5,280 | 5,310 | 5,260 | 5,280 | -0.19% | 15,600 | 817億7602万 | +1.69% | 13.83 | 1.84 |
| 12/06 | 5,190 | 5,300 | 5,150 | 5,290 | +2.72% | 27,900 | 819億3090万 | +1.54% | 13.86 | 1.85 |
| 12/05 | 5,150 | 5,210 | 5,150 | 5,150 | -0.19% | 16,000 | 797億6260万 | -1.13% | 13.49 | 1.8 |
| 12/04 | 5,120 | 5,170 | 5,080 | 5,160 | +0.78% | 16,300 | 799億1748万 | -1.11% | 13.52 | 1.8 |
| 12/01 | 5,120 | 5,150 | 5,100 | 5,120 | +0.39% | 17,900 | 792億9796万 | -1.97% | 13.41 | 1.79 |
| 11/30 | 5,140 | 5,140 | 5,070 | 5,100 | +0.2% | 24,000 | 789億8820万 | -2.43% | 13.36 | 1.78 |
| 11/29 | 5,110 | 5,140 | 5,080 | 5,090 | -0.39% | 15,900 | 788億3332万 | -2.64% | 13.33 | 1.78 |
| 11/28 | 5,140 | 5,140 | 5,090 | 5,110 | -0.78% | 13,600 | 791億4308万 | -2.26% | 13.38 | 1.78 |
| 11/27 | 5,200 | 5,210 | 5,140 | 5,150 | -0.77% | 16,100 | 797億6260万 | -1.55% | 13.49 | 1.8 |
| 11/24 | 5,140 | 5,210 | 5,130 | 5,190 | +1.37% | 26,400 | 803億8211万 | -0.8% | 13.59 | 1.81 |
| 11/22 | 5,000 | 5,120 | 5,000 | 5,120 | +0.59% | 39,500 | 792億9387万 | -2.22% | 13.41 | 1.79 |
| 11/21 | 5,060 | 5,120 | 5,020 | 5,090 | +0.2% | 26,800 | 788億2925万 | -2.92% | 13.33 | 1.78 |
| 11/20 | 5,090 | 5,120 | 5,060 | 5,080 | -0.2% | 17,900 | 786億7438万 | -3.16% | 13.31 | 1.77 |
| 11/17 | 5,120 | 5,160 | 5,050 | 5,090 | +1.39% | 35,700 | 788億2925万 | -3.1% | 13.33 | 1.78 |
| 11/16 | 5,080 | 5,140 | 5,020 | 5,020 | -1.18% | 21,900 | 777億4516万 | -4.73% | 13.15 | 1.75 |
| 11/15 | 5,130 | 5,170 | 5,060 | 5,080 | +0.4% | 38,600 | 786億7438万 | -3.93% | 13.31 | 1.77 |
| 11/14 | 5,160 | 5,160 | 5,040 | 5,060 | -2.13% | 24,900 | 783億6464万 | -4.65% | 13.25 | 1.77 |
| 11/13 | 5,210 | 5,210 | 5,120 | 5,170 | -0.77% | 18,000 | 800億6822万 | -2.89% | 13.54 | 1.8 |
| 11/10 | 5,170 | 5,240 | 5,130 | 5,210 | +0.97% | 25,300 | 806億8770万 | -2.32% | 13.65 | 1.82 |
| 11/09 | 5,340 | 5,340 | 5,160 | 5,160 | -3.01% | 30,100 | 799億1335万 | -3.28% | 13.52 | 1.8 |
| 11/08 | 5,480 | 5,480 | 5,300 | 5,320 | -2.92% | 27,000 | 823億9128万 | -0.47% | 13.93 | 1.86 |
| 11/07 | 5,420 | 5,500 | 5,400 | 5,480 | +1.11% | 22,900 | 848億6922万 | +2.43% | 14.35 | 1.91 |
| 11/06 | 5,430 | 5,520 | 5,400 | 5,420 | +0.93% | 37,000 | 839億3999万 | +1.27% | 14.2 | 1.89 |
| 11/02 | 5,570 | 5,620 | 5,370 | 5,370 | -2.19% | 45,100 | 831億6564万 | +0.17% | 14.07 | 1.87 |
| 11/01 | 5,770 | 5,780 | 5,470 | 5,490 | -4.36% | 77,400 | 850億2409万 | +2.18% | 14.38 | 1.92 |
| 10/31 | 5,440 | 5,760 | 5,380 | 5,740 | +9.13% | 163,800 | 888億9586万 | +6.73% | 15.03 | 2 |
| 10/30 | 5,390 | 5,390 | 5,160 | 5,260 | -2.23% | 65,000 | 814億6206万 | -2.1% | 13.78 | 1.84 |
| 10/27 | 5,250 | 5,420 | 5,220 | 5,380 | +2.09% | 26,400 | 833億2051万 | -0.07% | 14.09 | 1.88 |
| 10/26 | 5,220 | 5,320 | 5,190 | 5,270 | +0.96% | 29,700 | 816億1693万 | -2.21% | 13.8 | 1.84 |
| 10/25 | 5,150 | 5,240 | 5,130 | 5,220 | +1.75% | 18,100 | 808億4257万 | -3.33% | 13.67 | 1.82 |
| 10/24 | 5,110 | 5,160 | 5,030 | 5,130 | +0.79% | 19,800 | 794億4874万 | -5.14% | 13.44 | 1.79 |
| 10/23 | 5,120 | 5,150 | 5,060 | 5,090 | -1.74% | 18,000 | 788億2925万 | -6.02% | 13.33 | 1.78 |
| 10/20 | 5,160 | 5,200 | 5,130 | 5,180 | 0% | 11,800 | 802億2309万 | -4.55% | 13.57 | 1.81 |
| 10/19 | 5,190 | 5,250 | 5,180 | 5,180 | -2.08% | 15,800 | 802億2309万 | -4.6% | 13.57 | 1.81 |
| 10/18 | 5,370 | 5,370 | 5,180 | 5,290 | -0.19% | 21,600 | 819億2667万 | -2.54% | 13.86 | 1.85 |
| 10/17 | 5,250 | 5,330 | 5,220 | 5,300 | +2.91% | 20,300 | 820億8154万 | -2.2% | 13.88 | 1.85 |
| 10/16 | 5,210 | 5,260 | 5,140 | 5,150 | -2.28% | 24,100 | 797億5848万 | -4.82% | 13.49 | 1.8 |
| 10/13 | 5,480 | 5,480 | 5,260 | 5,270 | -4.01% | 28,400 | 816億1693万 | -2.57% | 13.8 | 1.84 |
| 10/12 | 5,450 | 5,490 | 5,420 | 5,490 | 0% | 26,500 | 850億2409万 | +1.55% | 14.38 | 1.92 |
| 10/11 | 5,560 | 5,560 | 5,440 | 5,490 | -1.26% | 29,200 | 850億2409万 | +1.74% | 14.38 | 1.92 |
| 10/10 | 5,500 | 5,560 | 5,480 | 5,560 | +1.46% | 22,200 | 861億818万 | +3.25% | 14.56 | 1.94 |
| 10/06 | 5,480 | 5,500 | 5,430 | 5,480 | +1.29% | 18,300 | 848億6922万 | +1.99% | 14.35 | 1.91 |
| 10/05 | 5,310 | 5,450 | 5,280 | 5,410 | +3.05% | 28,900 | 837億8512万 | +0.9% | 14.17 | 1.89 |
| 10/04 | 5,360 | 5,370 | 5,250 | 5,250 | -2.78% | 33,600 | 813億719万 | -1.92% | 13.75 | 1.83 |
