PER
2023/08/29～2024/01/25
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 |
| 01/25 | 2,565 | 2,655 | 2,565 | 2,655 | +1.53% | 9,500 | 82億2094万 | +5.19% | 29.36 | 6.72 |
| 01/24 | 2,545 | 2,626 | 2,540 | 2,615 | +2.15% | 8,400 | 80億9708万 | +4.56% | 28.92 | 6.61 |
| 01/23 | 2,638 | 2,650 | 2,508 | 2,560 | -2.96% | 21,700 | 79億2678万 | +3.39% | 28.31 | 6.48 |
| 01/22 | 2,655 | 2,655 | 2,550 | 2,638 | +3.05% | 12,500 | 81億6830万 | +7.32% | 29.17 | 6.67 |
| 01/19 | 2,506 | 2,573 | 2,488 | 2,560 | +1.39% | 6,800 | 79億2678万 | +5% | 28.31 | 6.48 |
| 01/18 | 2,450 | 2,528 | 2,400 | 2,525 | +3.61% | 13,000 | 78億1841万 | +4.34% | 27.92 | 6.39 |
| 01/17 | 2,520 | 2,542 | 2,394 | 2,437 | -4.73% | 27,200 | 75億4592万 | +1.5% | 26.95 | 6.16 |
| 01/16 | 2,597 | 2,658 | 2,532 | 2,558 | -1.5% | 36,300 | 79億2059万 | +7.21% | 28.29 | 6.47 |
| 01/15 | 2,635 | 2,635 | 2,540 | 2,597 | -1.52% | 9,000 | 80億4135万 | +9.62% | 28.72 | 6.57 |
| 01/12 | 2,583 | 2,641 | 2,534 | 2,637 | +2.09% | 29,000 | 81億6520万 | +12.36% | 29.16 | 6.67 |
| 01/11 | 2,521 | 2,613 | 2,511 | 2,583 | +0.47% | 16,800 | 79億9800万 | +11.05% | 28.56 | 6.53 |
| 01/10 | 2,579 | 2,605 | 2,558 | 2,571 | -1.8% | 5,600 | 79億6084万 | +11.54% | 28.43 | 6.5 |
| 01/09 | 2,618 | 2,668 | 2,488 | 2,618 | 0% | 36,600 | 81億637万 | +14.57% | 28.95 | 6.62 |
| 01/05 | 2,750 | 2,756 | 2,596 | 2,618 | -4.94% | 38,100 | 81億637万 | +15.43% | 28.95 | 6.62 |
| 01/04 | 2,601 | 2,754 | 2,578 | 2,754 | +5.88% | 23,100 | 85億2748万 | +22.29% | 30.46 | 6.97 |
| 2023 |
| 12/29 | 2,499 | 2,692 | 2,499 | 2,601 | +1.01% | 35,700 | 80億5373万 | +16.43% | 60.24 | 6.78 |
| 12/28 | 2,521 | 2,605 | 2,465 | 2,575 | +0.86% | 59,900 | 79億7323万 | +15.99% | 59.64 | 6.71 |
| 12/27 | 2,450 | 2,553 | 2,428 | 2,553 | +2.12% | 42,000 | 79億510万 | +15.83% | 59.13 | 6.66 |
| 12/26 | 2,537 | 2,584 | 2,420 | 2,500 | -0.75% | 37,700 | 77億4100万 | +14.16% | 57.9 | 6.52 |
| 12/25 | 2,425 | 2,519 | 2,416 | 2,519 | +5.27% | 34,800 | 77億9983万 | +15.39% | 58.34 | 6.57 |
| 12/22 | 2,341 | 2,405 | 2,320 | 2,393 | +2.22% | 23,100 | 74億968万 | +10.17% | 55.42 | 6.24 |
| 12/21 | 2,290 | 2,369 | 2,290 | 2,341 | +0.3% | 34,300 | 72億4867万 | +7.93% | 54.22 | 6.1 |
| 12/20 | 2,201 | 2,334 | 2,188 | 2,334 | +6.04% | 29,700 | 72億2699万 | +7.71% | 54.05 | 6.09 |
| 12/19 | 2,148 | 2,201 | 2,016 | 2,201 | +2.47% | 96,400 | 68億1517万 | +2.13% | 50.97 | 5.74 |
| 12/18 | 2,066 | 2,172 | 2,066 | 2,148 | +3.12% | 10,600 | 66億5106万 | +0.14% | 49.75 | 5.6 |
| 12/15 | 2,060 | 2,090 | 2,046 | 2,083 | +3.94% | 4,300 | 64億4980万 | -2.75% | 48.24 | 5.43 |
| 12/14 | 2,100 | 2,151 | 1,962 | 2,004 | -5.07% | 9,500 | 62億518万 | -6.36% | 46.41 | 5.23 |
| 12/13 | 2,100 | 2,177 | 2,090 | 2,111 | -0.52% | 11,400 | 65億3650万 | -1.36% | 48.89 | 5.5 |
| 12/12 | 2,130 | 2,160 | 2,100 | 2,122 | -0.05% | 12,900 | 65億7056万 | -0.75% | 49.14 | 5.53 |
| 12/11 | 2,079 | 2,175 | 2,060 | 2,123 | +3.36% | 13,600 | 65億7365万 | -0.7% | 49.17 | 5.54 |
| 12/08 | 2,040 | 2,070 | 2,032 | 2,054 | +0.69% | 11,500 | 63億6000万 | -3.66% | 47.57 | 5.36 |
| 12/07 | 2,125 | 2,125 | 2,040 | 2,040 | -4.36% | 9,600 | 63億1665万 | -4% | 47.24 | 5.32 |
| 12/06 | 2,126 | 2,152 | 2,100 | 2,133 | +3.14% | 10,900 | 66億462万 | +0.66% | 49.4 | 5.56 |
| 12/05 | 2,108 | 2,141 | 2,068 | 2,068 | -2.22% | 15,200 | 64億335万 | -1.99% | 47.89 | 5.39 |
| 12/04 | 2,042 | 2,115 | 2,040 | 2,115 | +3.68% | 17,200 | 65億4888万 | +0.48% | 48.98 | 5.52 |
| 12/01 | 2,065 | 2,095 | 1,999 | 2,040 | -1.35% | 21,100 | 63億1665万 | -2.58% | 47.24 | 5.32 |
| 11/30 | 2,209 | 2,209 | 2,068 | 2,068 | -6.38% | 27,100 | 64億335万 | -1.05% | 47.89 | 5.39 |
| 11/29 | 2,210 | 2,270 | 2,200 | 2,209 | -0.5% | 18,700 | 68億3994万 | +5.9% | 51.16 | 5.76 |
| 11/28 | 2,290 | 2,290 | 2,209 | 2,220 | -3.06% | 16,400 | 68億7400万 | +7.04% | 51.41 | 5.79 |
| 11/27 | 2,280 | 2,327 | 2,261 | 2,290 | +1.87% | 24,100 | 70億9075万 | +11.11% | 53.03 | 5.97 |
| 11/24 | 2,190 | 2,287 | 2,184 | 2,248 | +2.6% | 21,100 | 69億6070万 | +9.82% | 52.06 | 5.86 |
| 11/22 | 2,170 | 2,191 | 2,122 | 2,191 | -0.32% | 26,200 | 67億8421万 | +7.61% | 50.74 | 5.71 |
| 11/21 | 2,310 | 2,348 | 2,198 | 2,198 | -4.85% | 50,800 | 68億588万 | +8.44% | 50.9 | 5.73 |
| 11/20 | 2,250 | 2,330 | 2,250 | 2,310 | +2.67% | 39,300 | 71億5268万 | +14.64% | 53.5 | 6.02 |
| 11/17 | 2,251 | 2,300 | 2,181 | 2,250 | -2.85% | 57,300 | 69億6690万 | +12.16% | 52.11 | 5.87 |
| 11/16 | 2,296 | 2,360 | 2,224 | 2,316 | +0.87% | 109,800 | 71億7126万 | +15.63% | 53.64 | 6.04 |
| 11/15 | 2,083 | 2,320 | 2,069 | 2,296 | +12.05% | 73,700 | 71億933万 | +14.91% | 53.17 | 5.99 |
| 11/14 | 1,630 | 2,200 | 1,610 | 2,049 | +5.08% | 350,700 | 63億4452万 | +2.86% | 47.45 | 5.34 |
| 11/13 | 2,070 | 2,150 | 1,937 | 1,950 | -5.61% | 141,800 | 60億3798万 | -2.26% | 45.16 | 5.09 |
| 11/10 | 2,000 | 2,095 | 1,980 | 2,066 | +2.23% | 92,600 | 63億9716万 | +3.35% | 47.85 | 5.39 |
| 11/09 | 2,022 | 2,040 | 1,962 | 2,021 | -0.05% | 33,300 | 62億5782万 | +1.25% | 46.8 | 5.27 |
| 11/08 | 2,094 | 2,128 | 1,988 | 2,022 | -1.08% | 45,900 | 62億6092万 | +1.2% | 46.83 | 5.27 |
| 11/07 | 2,091 | 2,100 | 2,030 | 2,044 | -3.49% | 13,700 | 63億2904万 | +2.15% | 47.34 | 5.33 |
| 11/06 | 2,120 | 2,150 | 2,052 | 2,118 | +6.7% | 54,200 | 65億5817万 | +5.64% | 49.05 | 5.52 |
| 11/02 | 1,877 | 1,987 | 1,877 | 1,985 | +6.26% | 32,200 | 61億4635万 | -1.29% | 45.97 | 5.18 |
| 11/01 | 1,913 | 1,953 | 1,846 | 1,868 | -2.3% | 26,500 | 57億8407万 | -7.75% | 43.26 | 4.87 |
| 10/31 | 1,886 | 1,937 | 1,850 | 1,912 | +0.31% | 21,100 | 59億2031万 | -6.64% | 44.28 | 4.99 |
| 10/30 | 1,922 | 1,926 | 1,876 | 1,906 | -0.83% | 17,000 | 59億173万 | -8.06% | 44.14 | 4.97 |
| 10/27 | 1,861 | 1,948 | 1,836 | 1,922 | +3.84% | 30,100 | 59億5128万 | -8.17% | 44.51 | 5.01 |
| 10/26 | 1,909 | 1,933 | 1,840 | 1,851 | -4.98% | 29,400 | 57億3143万 | -12.23% | 42.87 | 4.83 |
| 10/25 | 1,977 | 2,018 | 1,909 | 1,948 | -1.07% | 47,700 | 60億3178万 | -8.54% | 45.11 | 5.08 |
| 10/24 | 1,888 | 1,969 | 1,807 | 1,969 | +4.29% | 42,900 | 60億9681万 | -8.67% | 45.6 | 5.13 |
| 10/23 | 1,906 | 1,925 | 1,827 | 1,888 | -1.2% | 32,900 | 58億4600万 | -13.79% | 43.72 | 4.92 |
| 10/20 | 1,901 | 1,950 | 1,858 | 1,911 | -0.98% | 52,900 | 59億1722万 | -14.46% | 44.26 | 4.98 |
| 10/19 | 1,942 | 1,957 | 1,901 | 1,930 | -2.53% | 20,900 | 59億7605万 | -15.2% | 44.7 | 5.03 |
| 10/18 | 1,970 | 2,000 | 1,944 | 1,980 | +1.12% | 16,500 | 61億3087万 | -14.43% | 45.86 | 5.16 |
| 10/17 | 1,970 | 2,006 | 1,941 | 1,958 | +2.46% | 24,500 | 60億6275万 | -16.5% | 45.35 | 5.11 |
| 10/16 | 2,038 | 2,040 | 1,888 | 1,911 | -8.48% | 90,700 | 59億1722万 | -19.81% | 44.26 | 4.98 |
| 10/13 | 2,132 | 2,147 | 2,047 | 2,088 | -3.06% | 34,700 | 64億6528万 | -13.75% | 48.36 | 5.44 |
| 10/12 | 2,210 | 2,213 | 2,075 | 2,154 | -1.96% | 44,700 | 66億6964万 | -12.3% | 49.89 | 5.62 |
| 10/11 | 2,170 | 2,258 | 2,120 | 2,197 | +1.57% | 49,200 | 68億279万 | -11.59% | 50.88 | 5.73 |
| 10/10 | 2,118 | 2,168 | 2,081 | 2,163 | +2.17% | 27,300 | 66億9751万 | -14.06% | 50.09 | 5.64 |
| 10/06 | 2,060 | 2,123 | 2,042 | 2,117 | +3.77% | 22,900 | 65億5507万 | -17.21% | 49.03 | 5.52 |
| 10/05 | 2,030 | 2,104 | 2,026 | 2,040 | +2.26% | 37,600 | 63億1665万 | -21.36% | 47.24 | 5.32 |
| 10/04 | 2,011 | 2,050 | 1,969 | 1,995 | -4.32% | 79,800 | 61億7731万 | -24.4% | 46.2 | 5.2 |
| 10/03 | 2,066 | 2,170 | 2,066 | 2,085 | -0.05% | 42,100 | 64億5599万 | -22.4% | 48.29 | 5.44 |
| 10/02 | 2,154 | 2,198 | 2,083 | 2,086 | -3.02% | 51,300 | 64億5909万 | -23.7% | 48.31 | 5.44 |
| 09/29 | 2,302 | 2,337 | 2,117 | 2,151 | -4.48% | 136,200 | 66億6035万 | -22.79% | 49.82 | 5.87 |
| 09/28 | 2,350 | 2,366 | 2,227 | 2,252 | -4.29% | 84,200 | 69億7309万 | -20.65% | 52.15 | 6.15 |
| 09/27 | 2,387 | 2,415 | 2,315 | 2,353 | -3.45% | 61,400 | 72億8582万 | -18.41% | 54.49 | 6.42 |
| 09/26 | 2,508 | 2,555 | 2,432 | 2,437 | -3.49% | 54,200 | 75億4592万 | -16.74% | 56.44 | 6.65 |
| 09/25 | 2,410 | 2,534 | 2,380 | 2,525 | +4.77% | 61,600 | 78億1841万 | -14.93% | 58.48 | 6.89 |
| 09/22 | 2,268 | 2,459 | 2,258 | 2,410 | +4.1% | 109,000 | 74億6232万 | -19.48% | 55.81 | 6.58 |
| 09/21 | 2,355 | 2,356 | 2,237 | 2,315 | -3.14% | 150,700 | 71億6816万 | -23.5% | 53.61 | 6.32 |
| 09/20 | 2,585 | 2,591 | 2,376 | 2,390 | -7.54% | 173,600 | 74億39万 | -22.02% | 55.35 | 6.52 |
| 09/19 | 2,816 | 2,816 | 2,492 | 2,585 | -8.88% | 202,000 | 80億419万 | -16.45% | 59.87 | 7.06 |
| 09/15 | 2,976 | 2,977 | 2,800 | 2,837 | -4.45% | 129,100 | 87億8448万 | -8.72% | 65.7 | 7.74 |
| 09/14 | 2,970 | 3,090 | 2,911 | 2,969 | -0.03% | 87,200 | 91億9321万 | -4.69% | 68.76 | 8.1 |
| 09/13 | 2,909 | 3,035 | 2,862 | 2,970 | +2.84% | 56,500 | 91億9630万 | -4.26% | 68.78 | 8.11 |
| 09/12 | 2,775 | 2,933 | 2,775 | 2,888 | +4.75% | 96,600 | 89億4240万 | -6.54% | 66.88 | 7.88 |
| 09/11 | 2,900 | 2,915 | 2,725 | 2,757 | -4.6% | 97,500 | 85億3677万 | -10.52% | 63.85 | 7.53 |
| 09/08 | 2,812 | 2,890 | 2,766 | 2,890 | +1.08% | 60,200 | 89億4859万 | -6.08% | 66.93 | 7.89 |
| 09/07 | 2,979 | 2,979 | 2,810 | 2,859 | -4.16% | 48,400 | 88億5260万 | -6.84% | 66.21 | 7.8 |
| 09/06 | 2,929 | 3,060 | 2,895 | 2,983 | +3.65% | 51,500 | 92億3656万 | -2.61% | 69.08 | 8.14 |
| 09/05 | 2,983 | 3,100 | 2,878 | 2,878 | -3.87% | 68,500 | 89億1143万 | -5.7% | 66.65 | 7.86 |
| 09/04 | 3,160 | 3,165 | 2,994 | 2,994 | -5.1% | 56,000 | 92億7062万 | -1.71% | 69.34 | 8.17 |
| 09/01 | 3,050 | 3,180 | 2,981 | 3,155 | +3.78% | 55,600 | 97億6914万 | +3.95% | 73.07 | 8.61 |
| 08/31 | 3,200 | 3,220 | 3,035 | 3,040 | -4.4% | 69,300 | 94億1305万 | +0.76% | 70.4 | 8.3 |
| 08/30 | 3,260 | 3,345 | 3,070 | 3,180 | -0.31% | 37,700 | 98億4655万 | +5.96% | 73.65 | 8.68 |
| 08/29 | 3,255 | 3,270 | 3,065 | 3,190 | -1.85% | 39,200 | 98億7751万 | +6.98% | 73.88 | 8.71 |
