PER
2023/10/24～2024/03/22
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 | 6/21, 株式分割 1→2 |
| 2024 |
| 03/22 | 3,265 | 3,265 | 3,210 | 3,220 | -0.62% | 38,600 | 997億4197万 | +0.19% | 15.47 | 2.1 |
| 03/21 | 3,315 | 3,315 | 3,220 | 3,240 | -1.82% | 46,000 | 1003億6148万 | +0.87% | 15.56 | 2.11 |
| 03/19 | 3,320 | 3,340 | 3,250 | 3,300 | -0.3% | 30,000 | 1022億2003万 | +2.8% | 15.85 | 2.24 |
| 03/18 | 3,410 | 3,410 | 3,300 | 3,310 | -2.22% | 80,000 | 1025億2979万 | +3.28% | 15.9 | 2.25 |
| 03/15 | 3,325 | 3,385 | 3,310 | 3,385 | +1.96% | 49,800 | 1048億5297万 | +5.75% | 16.26 | 2.3 |
| 03/14 | 3,270 | 3,320 | 3,255 | 3,320 | +3.27% | 66,800 | 1028億3954万 | +3.94% | 15.95 | 2.26 |
| 03/13 | 3,240 | 3,245 | 3,170 | 3,215 | -0.31% | 37,400 | 995億8709万 | +0.82% | 15.44 | 2.18 |
| 03/12 | 3,170 | 3,225 | 3,140 | 3,225 | +1.57% | 34,200 | 998億9685万 | +1.13% | 15.49 | 2.19 |
| 03/11 | 3,185 | 3,195 | 3,090 | 3,175 | -0.47% | 52,800 | 983億4806万 | -0.59% | 15.25 | 2.16 |
| 03/08 | 3,090 | 3,190 | 3,075 | 3,190 | +2.9% | 85,600 | 988億1269万 | -0.41% | 15.32 | 2.17 |
| 03/07 | 3,135 | 3,150 | 3,090 | 3,100 | -0.8% | 39,400 | 960億2488万 | -3.43% | 14.89 | 2.11 |
| 03/06 | 3,145 | 3,150 | 3,105 | 3,125 | -0.64% | 51,200 | 967億9927万 | -2.8% | 15.01 | 2.12 |
| 03/05 | 3,195 | 3,210 | 3,130 | 3,145 | -2.78% | 67,200 | 974億1879万 | -2.21% | 15.11 | 2.14 |
| 03/04 | 3,225 | 3,295 | 3,215 | 3,235 | +0.31% | 63,200 | 1002億660万 | +0.59% | 15.54 | 2.2 |
| 03/01 | 3,340 | 3,340 | 3,190 | 3,225 | -3.59% | 82,200 | 998億9685万 | +0.4% | 15.49 | 2.19 |
| 02/29 | 3,240 | 3,345 | 3,220 | 3,345 | +4.37% | 96,200 | 1036億1394万 | +4.27% | 16.07 | 2.27 |
| 02/28 | 3,250 | 3,270 | 3,180 | 3,205 | -2.58% | 59,400 | 992億7733万 | +0.47% | 15.39 | 2.18 |
| 02/27 | 3,235 | 3,290 | 3,195 | 3,290 | +3.13% | 91,000 | 1019億1027万 | +3.52% | 15.8 | 2.24 |
| 02/26 | 3,105 | 3,210 | 3,105 | 3,190 | +2.74% | 58,000 | 988億1269万 | +0.92% | 15.32 | 2.17 |
| 02/22 | 3,120 | 3,125 | 3,080 | 3,105 | -0.16% | 65,600 | 961億7975万 | -1.37% | 14.91 | 2.11 |
| 02/21 | 3,110 | 3,150 | 3,100 | 3,110 | 0% | 41,200 | 963億3463万 | -0.86% | 14.94 | 2.11 |
| 02/20 | 3,185 | 3,205 | 3,105 | 3,110 | -2.51% | 69,600 | 963億3463万 | -0.51% | 14.94 | 2.11 |
| 02/19 | 3,245 | 3,245 | 3,165 | 3,190 | -1.09% | 51,000 | 988億1269万 | +2.41% | 15.32 | 2.17 |
| 02/16 | 3,170 | 3,245 | 3,165 | 3,225 | +1.57% | 47,800 | 998億9685万 | +4.03% | 15.49 | 2.19 |
| 02/15 | 3,190 | 3,200 | 3,160 | 3,175 | 0% | 38,000 | 983億4806万 | +3.02% | 15.25 | 2.16 |
| 02/14 | 3,155 | 3,175 | 3,115 | 3,175 | 0% | 57,000 | 983億4806万 | +3.56% | 15.25 | 2.16 |
| 02/13 | 3,195 | 3,200 | 3,155 | 3,175 | -0.16% | 40,000 | 983億4806万 | +4.1% | 15.25 | 2.16 |
| 02/09 | 3,175 | 3,260 | 3,175 | 3,180 | -0.78% | 52,800 | 985億294万 | +4.92% | 15.27 | 2.16 |
| 02/08 | 3,195 | 3,230 | 3,190 | 3,205 | -0.31% | 46,200 | 992億7733万 | +6.37% | 15.39 | 2.18 |
| 02/07 | 3,175 | 3,265 | 3,175 | 3,215 | +0.47% | 65,600 | 995億8709万 | +7.38% | 15.44 | 2.18 |
| 02/06 | 3,200 | 3,235 | 3,165 | 3,200 | -0.31% | 59,000 | 991億2245万 | +7.6% | 15.37 | 2.17 |
| 02/05 | 3,345 | 3,345 | 3,210 | 3,210 | -4.04% | 111,000 | 994億3221万 | +8.63% | 15.42 | 2.18 |
| 02/02 | 3,400 | 3,415 | 3,345 | 3,345 | -1.62% | 106,000 | 1036億1394万 | +14.05% | 16.07 | 2.27 |
| 02/01 | 3,365 | 3,420 | 3,345 | 3,400 | +1.04% | 89,600 | 1053億1761万 | +17% | 16.33 | 2.31 |
| 01/31 | 3,240 | 3,365 | 3,240 | 3,365 | +4.18% | 159,000 | 1042億3345万 | +16.88% | 16.16 | 2.29 |
| 01/30 | 3,255 | 3,335 | 3,175 | 3,230 | +2.22% | 220,000 | 1000億5173万 | +13.37% | 15.51 | 2.19 |
| 01/29 | 3,145 | 3,195 | 3,105 | 3,160 | +1.12% | 87,600 | 978億8342万 | +11.94% | 15.18 | 2.15 |
| 01/26 | 3,125 | 3,185 | 3,110 | 3,125 | -0.64% | 100,400 | 967億9927万 | +11.61% | 15.01 | 2.12 |
| 01/25 | 3,130 | 3,220 | 3,090 | 3,145 | +0.32% | 243,000 | 974億1879万 | +13.21% | 15.11 | 2.14 |
| 01/24 | 3,070 | 3,210 | 3,025 | 3,135 | +8.29% | 832,600 | 971億903万 | +13.75% | 15.06 | 2.13 |
| 01/23 | 2,900 | 2,930 | 2,885 | 2,895 | -0.17% | 48,000 | 896億7484万 | +5.89% | 13.91 | 1.97 |
| 01/22 | 2,850 | 2,910 | 2,805 | 2,900 | +1.75% | 34,600 | 898億2972万 | +6.54% | 13.93 | 1.97 |
| 01/19 | 2,905 | 2,920 | 2,840 | 2,850 | -1.04% | 72,000 | 882億8093万 | +5.05% | 13.69 | 1.94 |
| 01/18 | 2,850 | 2,880 | 2,835 | 2,880 | +2.13% | 50,200 | 892億1021万 | +6.16% | 13.83 | 1.96 |
| 01/17 | 2,835 | 2,880 | 2,815 | 2,820 | -0.53% | 52,800 | 873億5166万 | +4.17% | 13.54 | 1.92 |
| 01/16 | 2,850 | 2,875 | 2,795 | 2,835 | -0.53% | 60,800 | 878億1630万 | +5% | 13.62 | 1.93 |
| 01/15 | 2,815 | 2,850 | 2,795 | 2,850 | +1.79% | 22,200 | 882億8093万 | +5.87% | 13.69 | 1.94 |
| 01/12 | 2,790 | 2,845 | 2,775 | 2,800 | +0.36% | 48,800 | 867億3215万 | +4.44% | 13.45 | 1.9 |
| 01/11 | 2,775 | 2,790 | 2,745 | 2,790 | +0.72% | 48,600 | 864億2239万 | +4.42% | 13.4 | 1.9 |
| 01/10 | 2,775 | 2,775 | 2,735 | 2,770 | -0.18% | 36,600 | 858億287万 | +4.02% | 13.3 | 1.88 |
| 01/09 | 2,705 | 2,775 | 2,705 | 2,775 | +2.78% | 59,600 | 859億5775万 | +4.56% | 13.33 | 1.89 |
| 01/05 | 2,695 | 2,700 | 2,655 | 2,700 | -0.74% | 59,400 | 836億3457万 | +2.08% | 12.97 | 1.83 |
| 01/04 | 2,745 | 2,745 | 2,685 | 2,720 | -0.37% | 84,400 | 842億5408万 | +3.07% | 13.06 | 1.85 |
| 2023 |
| 12/29 | 2,750 | 2,760 | 2,705 | 2,730 | +0.55% | 60,600 | 845億6384万 | +3.68% | 13.11 | 1.86 |
| 12/28 | 2,700 | 2,745 | 2,690 | 2,715 | -0.55% | 28,000 | 840億9921万 | +3.31% | 13.04 | 1.84 |
| 12/27 | 2,675 | 2,730 | 2,675 | 2,730 | +2.25% | 43,000 | 845億6384万 | +4.12% | 13.11 | 1.86 |
| 12/26 | 2,660 | 2,705 | 2,645 | 2,670 | +0.38% | 44,600 | 827億530万 | +2.14% | 12.82 | 1.81 |
| 12/25 | 2,700 | 2,700 | 2,610 | 2,660 | -2.39% | 61,600 | 823億9554万 | +1.95% | 12.78 | 1.81 |
| 12/22 | 2,620 | 2,730 | 2,620 | 2,725 | +4.01% | 109,400 | 844億896万 | +4.61% | 13.09 | 1.85 |
| 12/21 | 2,570 | 2,630 | 2,570 | 2,620 | +1.95% | 43,400 | 811億5651万 | +0.92% | 12.58 | 1.78 |
| 12/20 | 2,630 | 2,635 | 2,565 | 2,570 | -1.15% | 36,400 | 796億772万 | -0.89% | 12.34 | 1.79 |
| 12/19 | 2,540 | 2,600 | 2,535 | 2,600 | +1.17% | 52,600 | 805億3699万 | +0.35% | 12.49 | 1.82 |
| 12/18 | 2,520 | 2,570 | 2,520 | 2,570 | -0.77% | 194,800 | 796億772万 | -0.81% | 12.34 | 1.79 |
| 12/15 | 2,610 | 2,610 | 2,565 | 2,590 | +0.39% | 40,000 | 802億2723万 | -0.08% | 12.44 | 1.81 |
| 12/14 | 2,585 | 2,605 | 2,555 | 2,580 | -0.39% | 37,400 | 799億1748万 | -0.46% | 12.39 | 1.8 |
| 12/13 | 2,695 | 2,695 | 2,590 | 2,590 | -3.18% | 55,000 | 802億2723万 | -0.19% | 12.44 | 1.81 |
| 12/12 | 2,810 | 2,820 | 2,625 | 2,675 | -6.3% | 114,400 | 828億6017万 | +2.85% | 12.85 | 1.87 |
| 12/11 | 2,730 | 2,875 | 2,730 | 2,855 | +4.58% | 105,600 | 884億3581万 | +9.72% | 13.71 | 1.99 |
| 12/08 | 2,665 | 2,730 | 2,665 | 2,730 | +3.41% | 102,400 | 845億6384万 | +5.2% | 13.11 | 1.91 |
| 12/07 | 2,640 | 2,655 | 2,630 | 2,640 | -0.19% | 31,200 | 817億7602万 | +1.69% | 12.68 | 1.84 |
| 12/06 | 2,595 | 2,650 | 2,575 | 2,645 | +2.72% | 55,800 | 819億3090万 | +1.54% | 12.7 | 1.85 |
| 12/05 | 2,575 | 2,605 | 2,575 | 2,575 | -0.19% | 32,000 | 797億6260万 | -1.15% | 12.37 | 1.8 |
| 12/04 | 2,560 | 2,585 | 2,540 | 2,580 | +0.78% | 32,600 | 799億1748万 | -1.11% | 12.39 | 1.8 |
| 12/01 | 2,560 | 2,575 | 2,550 | 2,560 | +0.39% | 35,800 | 792億9796万 | -1.95% | 12.3 | 1.79 |
| 11/30 | 2,570 | 2,570 | 2,535 | 2,550 | +0.2% | 48,000 | 789億8820万 | -2.41% | 12.25 | 1.78 |
| 11/29 | 2,555 | 2,570 | 2,540 | 2,545 | -0.39% | 31,800 | 788億3332万 | -2.64% | 12.22 | 1.78 |
| 11/28 | 2,570 | 2,570 | 2,545 | 2,555 | -0.78% | 27,200 | 791億4308万 | -2.26% | 12.27 | 1.78 |
| 11/27 | 2,600 | 2,605 | 2,570 | 2,575 | -0.77% | 32,200 | 797億6260万 | -1.53% | 12.37 | 1.8 |
| 11/24 | 2,570 | 2,605 | 2,565 | 2,595 | +1.37% | 52,800 | 803億8211万 | -0.8% | 12.46 | 1.81 |
| 11/22 | 2,500 | 2,560 | 2,500 | 2,560 | +0.59% | 79,000 | 792億9387万 | -2.22% | 12.3 | 1.79 |
| 11/21 | 2,530 | 2,560 | 2,510 | 2,545 | +0.2% | 53,600 | 788億2925万 | -2.94% | 12.22 | 1.78 |
| 11/20 | 2,545 | 2,560 | 2,530 | 2,540 | -0.2% | 35,800 | 786億7438万 | -3.16% | 12.2 | 1.77 |
| 11/17 | 2,560 | 2,580 | 2,525 | 2,545 | +1.39% | 71,400 | 788億2925万 | -3.12% | 12.22 | 1.78 |
| 11/16 | 2,540 | 2,570 | 2,510 | 2,510 | -1.18% | 43,800 | 777億4516万 | -4.74% | 12.06 | 1.75 |
| 11/15 | 2,565 | 2,585 | 2,530 | 2,540 | +0.4% | 77,200 | 786億7438万 | -3.93% | 12.2 | 1.77 |
| 11/14 | 2,580 | 2,580 | 2,520 | 2,530 | -2.13% | 49,800 | 783億6464万 | -4.67% | 12.15 | 1.77 |
| 11/13 | 2,605 | 2,605 | 2,560 | 2,585 | -0.77% | 36,000 | 800億6822万 | -2.89% | 12.42 | 1.8 |
| 11/10 | 2,585 | 2,620 | 2,565 | 2,605 | +0.97% | 50,600 | 806億8770万 | -2.32% | 12.51 | 1.82 |
| 11/09 | 2,670 | 2,670 | 2,580 | 2,580 | -3.01% | 60,200 | 799億1335万 | -3.3% | 12.39 | 1.8 |
| 11/08 | 2,740 | 2,740 | 2,650 | 2,660 | -2.92% | 54,000 | 823億9128万 | -0.45% | 12.78 | 1.86 |
| 11/07 | 2,710 | 2,750 | 2,700 | 2,740 | +1.11% | 45,800 | 848億6922万 | +2.43% | 13.16 | 1.91 |
| 11/06 | 2,715 | 2,760 | 2,700 | 2,710 | +0.93% | 74,000 | 839億3999万 | +1.27% | 13.02 | 1.89 |
| 11/02 | 2,785 | 2,810 | 2,685 | 2,685 | -2.19% | 90,200 | 831億6564万 | +0.19% | 12.9 | 1.87 |
| 11/01 | 2,885 | 2,890 | 2,735 | 2,745 | -4.36% | 154,800 | 850億2409万 | +2.2% | 13.18 | 1.92 |
| 10/31 | 2,720 | 2,880 | 2,690 | 2,870 | +9.13% | 327,600 | 888億9586万 | +6.73% | 13.78 | 2 |
| 10/30 | 2,695 | 2,695 | 2,580 | 2,630 | -2.23% | 130,000 | 814億6206万 | -2.08% | 12.63 | 1.84 |
| 10/27 | 2,625 | 2,710 | 2,610 | 2,690 | +2.09% | 52,800 | 833億2051万 | -0.07% | 12.92 | 1.88 |
| 10/26 | 2,610 | 2,660 | 2,595 | 2,635 | +0.96% | 59,400 | 816億1693万 | -2.23% | 12.66 | 1.84 |
| 10/25 | 2,575 | 2,620 | 2,565 | 2,610 | +1.75% | 36,200 | 808億4257万 | -3.33% | 12.54 | 1.82 |
| 10/24 | 2,555 | 2,580 | 2,515 | 2,565 | +0.79% | 39,600 | 794億4874万 | -5.14% | 12.32 | 1.79 |
