PER
2023/10/23～2024/03/21
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 | 4/1, 株式分割 1→2 |
| 2024 |
| 03/21 | 3,450 | 3,470 | 3,369 | 3,397 | -2.34% | 1,450,200 | 2664億2022万 | +7.28% | 31.18 | 3.24 |
| 03/19 | 3,364 | 3,483 | 3,339 | 3,478 | +3.76% | 1,296,400 | 2728億1305万 | +10.17% | 31.93 | 3.32 |
| 03/18 | 3,210 | 3,365 | 3,210 | 3,352 | +4.85% | 1,104,600 | 2629億2965万 | +6.68% | 30.77 | 3.2 |
| 03/15 | 3,194 | 3,204 | 3,143 | 3,197 | -0.44% | 660,400 | 2507億7151万 | +2.08% | 29.35 | 3.05 |
| 03/14 | 3,140 | 3,224 | 3,131 | 3,211 | +3.7% | 1,176,800 | 2518億6967万 | +2.69% | 29.48 | 3.07 |
| 03/13 | 3,112 | 3,113 | 3,064 | 3,097 | +0.21% | 712,400 | 2428億8833万 | -0.82% | 28.43 | 2.96 |
| 03/12 | 3,052 | 3,110 | 3,048 | 3,090 | +1.88% | 574,800 | 2423億7847万 | -1.06% | 28.37 | 2.95 |
| 03/11 | 3,077 | 3,095 | 3,016 | 3,033 | -1.75% | 488,600 | 2379億741万 | -2.85% | 27.84 | 2.9 |
| 03/08 | 3,096 | 3,102 | 3,052 | 3,087 | -0.31% | 634,600 | 2421億4315万 | -1.09% | 28.34 | 2.95 |
| 03/07 | 3,090 | 3,119 | 3,089 | 3,097 | -0.08% | 325,800 | 2428億8833万 | -0.75% | 28.43 | 2.96 |
| 03/06 | 3,080 | 3,124 | 3,069 | 3,099 | +1.08% | 563,400 | 2430億8443万 | -0.58% | 28.45 | 2.96 |
| 03/05 | 3,049 | 3,077 | 3,031 | 3,066 | +0.79% | 546,000 | 2404億9592万 | -1.51% | 28.15 | 2.93 |
| 03/04 | 3,081 | 3,081 | 3,032 | 3,042 | -1.35% | 666,800 | 2386億1337万 | -2.16% | 27.93 | 2.91 |
| 03/01 | 3,143 | 3,148 | 3,053 | 3,084 | -2.48% | 1,372,600 | 2418億6861万 | -0.76% | 28.31 | 2.95 |
| 02/29 | 3,224 | 3,242 | 3,134 | 3,162 | -2.27% | 943,200 | 2480億2612万 | +1.93% | 29.03 | 3.02 |
| 02/28 | 3,244 | 3,260 | 3,209 | 3,236 | -0.45% | 480,000 | 2537億9144万 | +4.51% | 29.7 | 3.09 |
| 02/27 | 3,265 | 3,283 | 3,235 | 3,250 | +0.02% | 480,400 | 2549億2881万 | +5.25% | 29.84 | 3.1 |
| 02/26 | 3,210 | 3,266 | 3,192 | 3,250 | +2.15% | 629,800 | 2548億8959万 | +5.61% | 29.83 | 3.1 |
| 02/22 | 3,180 | 3,202 | 3,158 | 3,181 | +0.28% | 417,200 | 2495億1648万 | +3.75% | 29.2 | 3.04 |
| 02/21 | 3,160 | 3,175 | 3,137 | 3,172 | +0.6% | 311,400 | 2488億1052万 | +3.69% | 29.12 | 3.03 |
| 02/20 | 3,158 | 3,163 | 3,120 | 3,153 | 0% | 304,600 | 2473億2017万 | +3.28% | 28.94 | 3.01 |
| 02/19 | 3,125 | 3,155 | 3,110 | 3,153 | +1.33% | 460,200 | 2473億2017万 | +3.44% | 28.94 | 3.01 |
| 02/16 | 3,067 | 3,127 | 3,046 | 3,112 | +1.75% | 664,800 | 2440億6492万 | +2.25% | 28.56 | 2.97 |
| 02/15 | 3,131 | 3,131 | 3,049 | 3,058 | -1.62% | 720,000 | 2398億6840万 | +0.63% | 28.07 | 2.92 |
| 02/14 | 3,160 | 3,169 | 3,097 | 3,109 | -1.99% | 998,400 | 2438億2960万 | +2.35% | 28.54 | 2.97 |
| 02/13 | 3,175 | 3,225 | 3,101 | 3,172 | +2.44% | 1,737,200 | 2487億7130万 | +4.57% | 29.11 | 3.03 |
| 02/09 | 3,105 | 3,129 | 3,068 | 3,096 | +0.23% | 1,000,400 | 2428億4911万 | +2.41% | 28.42 | 2.96 |
| 02/08 | 3,078 | 3,130 | 3,062 | 3,089 | +0.06% | 671,200 | 2423億3万 | +2.42% | 28.36 | 2.95 |
| 02/07 | 3,075 | 3,092 | 3,063 | 3,087 | +0.06% | 315,400 | 2421億4315万 | +2.49% | 28.34 | 2.95 |
| 02/06 | 3,135 | 3,135 | 3,076 | 3,085 | -1.09% | 395,800 | 2419億8627万 | +2.63% | 28.32 | 2.95 |
| 02/05 | 3,065 | 3,127 | 3,048 | 3,119 | +2.3% | 675,400 | 2446億5322万 | +4.07% | 28.63 | 2.98 |
| 02/02 | 3,035 | 3,062 | 3,006 | 3,049 | +0.61% | 429,000 | 2391億6245万 | +2.11% | 27.99 | 2.91 |
| 02/01 | 3,007 | 3,041 | 3,007 | 3,031 | -0.35% | 382,400 | 2377億1131万 | +1.8% | 27.82 | 2.89 |
| 01/31 | 3,000 | 3,041 | 2,995 | 3,041 | +0.41% | 299,800 | 2385億3493万 | +2.46% | 27.92 | 2.9 |
| 01/30 | 3,015 | 3,033 | 3,000 | 3,029 | +1.12% | 319,800 | 2375億5443万 | +2.45% | 27.8 | 2.89 |
| 01/29 | 2,998 | 3,032 | 2,976 | 2,995 | +0.4% | 377,800 | 2349億2670万 | +1.66% | 27.49 | 2.86 |
| 01/26 | 2,972 | 3,004 | 2,957 | 2,983 | +0.13% | 305,200 | 2339億8543万 | +1.57% | 27.38 | 2.85 |
| 01/25 | 2,951 | 2,984 | 2,929 | 2,979 | +0.74% | 593,000 | 2336億7167万 | +1.67% | 27.35 | 2.85 |
| 01/24 | 2,976 | 3,000 | 2,953 | 2,957 | -1.7% | 595,400 | 2319億4600万 | +1.2% | 27.15 | 2.82 |
| 01/23 | 3,040 | 3,040 | 2,995 | 3,008 | -1.28% | 467,200 | 2359億4642万 | +3.12% | 27.61 | 2.87 |
| 01/22 | 2,975 | 3,052 | 2,940 | 3,047 | +2.4% | 512,400 | 2390億557万 | +4.56% | 27.97 | 2.91 |
| 01/19 | 2,964 | 2,995 | 2,954 | 2,976 | -0.02% | 452,800 | 2333億9713万 | +2.32% | 27.32 | 2.84 |
| 01/18 | 3,005 | 3,005 | 2,967 | 2,976 | -1.15% | 485,600 | 2334億3635万 | +2.44% | 27.32 | 2.84 |
| 01/17 | 3,036 | 3,063 | 3,011 | 3,011 | -0.5% | 617,200 | 2361億4252万 | +3.77% | 27.64 | 2.88 |
| 01/16 | 3,034 | 3,069 | 3,025 | 3,026 | -0.03% | 731,400 | 2373億1911万 | +4.47% | 27.77 | 2.89 |
| 01/15 | 3,050 | 3,060 | 2,992 | 3,027 | +0.02% | 702,800 | 2373億9755万 | +4.69% | 27.78 | 2.89 |
| 01/12 | 3,013 | 3,059 | 2,997 | 3,026 | +1.12% | 923,000 | 2373億5833万 | +4.92% | 27.78 | 2.89 |
| 01/11 | 3,017 | 3,022 | 2,967 | 2,993 | -0.55% | 690,000 | 2347億3061万 | +3.94% | 27.47 | 2.86 |
| 01/10 | 3,010 | 3,015 | 2,991 | 3,009 | +0.02% | 516,600 | 2360億2486万 | +4.7% | 27.62 | 2.87 |
| 01/09 | 2,945 | 3,009 | 2,945 | 3,009 | +2.35% | 528,400 | 2359億8564万 | +4.9% | 27.62 | 2.87 |
| 01/05 | 2,915 | 2,940 | 2,897 | 2,940 | +0.84% | 495,000 | 2305億7331万 | +2.64% | 26.98 | 2.81 |
| 01/04 | 2,945 | 2,956 | 2,914 | 2,915 | -2.67% | 902,000 | 2286億5153万 | +1.85% | 26.76 | 2.78 |
| 2023 |
| 12/29 | 2,933 | 3,037 | 2,933 | 2,995 | +2.43% | 1,644,000 | 2349億2670万 | +4.76% | 27.49 | 2.86 |
| 12/28 | 2,863 | 2,925 | 2,850 | 2,924 | +2.02% | 760,400 | 2293億5749万 | +2.42% | 26.84 | 2.79 |
| 12/27 | 2,825 | 2,869 | 2,806 | 2,866 | +1.22% | 542,800 | 2248億799万 | +0.39% | 26.31 | 2.74 |
| 12/26 | 2,850 | 2,850 | 2,808 | 2,832 | -0.14% | 369,600 | 2221億182万 | -1.1% | 25.99 | 2.7 |
| 12/25 | 2,840 | 2,875 | 2,827 | 2,836 | +1.14% | 733,400 | 2224億1558万 | -1.27% | 26.03 | 2.71 |
| 12/22 | 2,752 | 2,808 | 2,734 | 2,804 | +2.3% | 815,000 | 2199億551万 | -2.66% | 25.74 | 2.68 |
| 12/21 | 2,750 | 2,765 | 2,712 | 2,741 | -1.51% | 745,000 | 2149億6382万 | -5.07% | 25.16 | 2.62 |
| 12/20 | 2,793 | 2,824 | 2,780 | 2,783 | +0.13% | 866,600 | 2182億5828万 | -3.99% | 25.54 | 2.66 |
| 12/19 | 2,775 | 2,789 | 2,733 | 2,779 | -0.29% | 703,600 | 2179億8374万 | -4.37% | 25.51 | 2.65 |
| 12/18 | 2,785 | 2,805 | 2,767 | 2,787 | -0.45% | 483,200 | 2186億1126万 | -4.39% | 25.58 | 2.66 |
| 12/15 | 2,825 | 2,825 | 2,777 | 2,800 | -0.92% | 754,600 | 2195億9176万 | -4.29% | 25.7 | 2.67 |
| 12/14 | 2,920 | 2,937 | 2,802 | 2,826 | -3.3% | 711,600 | 2216億3119万 | -3.73% | 25.94 | 2.7 |
| 12/13 | 2,898 | 2,957 | 2,898 | 2,922 | +0.71% | 797,600 | 2292億61万 | -0.58% | 26.82 | 2.79 |
| 12/12 | 2,890 | 2,929 | 2,887 | 2,902 | +0.09% | 473,600 | 2275億9260万 | -1.34% | 26.64 | 2.77 |
| 12/11 | 2,891 | 2,913 | 2,874 | 2,899 | +0.61% | 479,600 | 2273億9650万 | -1.6% | 26.61 | 2.77 |
| 12/08 | 2,876 | 2,905 | 2,861 | 2,882 | -0.19% | 500,800 | 2260億2381万 | -2.26% | 26.45 | 2.75 |
| 12/07 | 2,880 | 2,936 | 2,873 | 2,887 | -0.03% | 562,800 | 2264億5522万 | -2.1% | 26.5 | 2.76 |
| 12/06 | 2,843 | 2,901 | 2,836 | 2,888 | +1.16% | 626,200 | 2265億3366万 | -2.07% | 26.51 | 2.76 |
| 12/05 | 2,880 | 2,892 | 2,855 | 2,855 | -1.55% | 485,600 | 2239億4516万 | -3.09% | 26.21 | 2.73 |
| 12/04 | 2,872 | 2,920 | 2,852 | 2,900 | +1.08% | 607,200 | 2274億7494万 | -1.56% | 26.62 | 2.77 |
| 12/01 | 2,895 | 2,908 | 2,868 | 2,869 | -0.02% | 533,200 | 2250億4331万 | -2.51% | 26.34 | 2.74 |
| 11/30 | 2,892 | 2,897 | 2,866 | 2,870 | -0.95% | 513,000 | 2250億8253万 | -2.43% | 26.34 | 2.74 |
| 11/29 | 2,900 | 2,959 | 2,882 | 2,897 | -0.36% | 940,800 | 2272億3962万 | -1.43% | 26.59 | 2.77 |
| 11/28 | 2,853 | 2,908 | 2,850 | 2,908 | +2.43% | 859,800 | 2280億6324万 | -0.9% | 26.69 | 2.78 |
| 11/27 | 2,850 | 2,858 | 2,801 | 2,839 | -1.46% | 1,194,600 | 2226億5090万 | -3.12% | 26.06 | 2.71 |
| 11/24 | 2,950 | 2,955 | 2,851 | 2,881 | -1.66% | 1,383,600 | 2259億4537万 | -1.72% | 26.44 | 2.75 |
| 11/22 | 3,040 | 3,040 | 2,929 | 2,929 | -4.06% | 1,169,400 | 2297億4969万 | -0.07% | 26.89 | 2.8 |
| 11/21 | 3,075 | 3,115 | 3,047 | 3,053 | -0.7% | 741,800 | 2394億7620万 | +4.23% | 28.03 | 2.92 |
| 11/20 | 3,001 | 3,089 | 2,995 | 3,075 | +1.84% | 576,600 | 2411億6266万 | +5.26% | 28.22 | 2.94 |
| 11/17 | 2,984 | 3,019 | 2,977 | 3,019 | +0.72% | 449,000 | 2368億926万 | +3.53% | 27.71 | 2.88 |
| 11/16 | 3,011 | 3,033 | 2,996 | 2,998 | -0.65% | 371,200 | 2351億2280万 | +2.87% | 27.52 | 2.86 |
| 11/15 | 2,979 | 3,021 | 2,974 | 3,017 | +1.79% | 406,600 | 2366億5238万 | +3.57% | 27.7 | 2.88 |
| 11/14 | 3,013 | 3,013 | 2,955 | 2,964 | -1.61% | 620,600 | 2324億9508万 | +1.75% | 27.21 | 2.83 |
| 11/13 | 3,018 | 3,074 | 2,992 | 3,013 | -0.66% | 663,000 | 2362億9940万 | +3.34% | 27.65 | 2.88 |
| 11/10 | 2,893 | 3,053 | 2,893 | 3,033 | -0.33% | 1,173,400 | 2378億6819万 | +4.03% | 27.84 | 2.9 |
| 11/09 | 2,988 | 3,043 | 2,935 | 3,043 | +3.22% | 883,800 | 2386億5259万 | +4.45% | 27.93 | 2.91 |
| 11/08 | 2,971 | 2,987 | 2,924 | 2,948 | -0.84% | 847,200 | 2312億82万 | +1.18% | 27.06 | 2.82 |
| 11/07 | 3,010 | 3,025 | 2,973 | 2,973 | -1.39% | 1,102,200 | 2331億6181万 | +1.8% | 27.29 | 2.84 |
| 11/06 | 2,990 | 3,025 | 2,976 | 3,015 | +2.1% | 798,800 | 2364億5628万 | +3.02% | 27.67 | 2.88 |
| 11/02 | 2,935 | 2,964 | 2,923 | 2,953 | +1.48% | 951,400 | 2315億9302万 | +0.87% | 27.1 | 2.82 |
| 11/01 | 2,912 | 2,919 | 2,886 | 2,910 | +1.13% | 870,600 | 2282億2012万 | -0.8% | 26.71 | 2.78 |
| 10/31 | 2,824 | 2,889 | 2,786 | 2,877 | +2.11% | 665,800 | 2256億7083万 | -2.21% | 26.41 | 2.75 |
| 10/30 | 2,846 | 2,857 | 2,792 | 2,818 | -1.4% | 1,065,200 | 2210億367万 | -4.56% | 25.86 | 2.69 |
| 10/27 | 2,835 | 2,871 | 2,821 | 2,858 | +1.4% | 501,800 | 2241億4125万 | -3.53% | 26.23 | 2.73 |
| 10/26 | 2,813 | 2,839 | 2,795 | 2,818 | -0.49% | 574,400 | 2210億4289万 | -5.12% | 25.87 | 2.69 |
| 10/25 | 2,814 | 2,868 | 2,809 | 2,832 | +1.03% | 568,200 | 2221億4104万 | -5.03% | 26 | 2.71 |
| 10/24 | 2,804 | 2,849 | 2,758 | 2,803 | +0.41% | 715,200 | 2198億6629万 | -6.41% | 25.73 | 2.68 |
| 10/23 | 2,785 | 2,835 | 2,773 | 2,792 | +0.11% | 761,600 | 2189億6424万 | -7.26% | 25.63 | 2.67 |
