PER
2023/09/07～2024/02/05
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 |
| 02/05 | 1,017 | 1,019 | 1,015 | 1,015 | -0.29% | 2,700 | 42億7924万 | +0.5% | 11.01 | 0.31 |
| 02/02 | 1,020 | 1,020 | 1,018 | 1,018 | +0.3% | 800 | 42億9188万 | +0.79% | 11.04 | 0.31 |
| 02/01 | 1,015 | 1,019 | 1,010 | 1,015 | 0% | 1,900 | 42億7924万 | +0.59% | 11.01 | 0.31 |
| 01/31 | 1,015 | 1,015 | 1,012 | 1,015 | 0% | 1,500 | 42億7924万 | +0.69% | 11.01 | 0.31 |
| 01/30 | 1,021 | 1,021 | 1,015 | 1,015 | 0% | 1,200 | 42億7924万 | +0.69% | 11.01 | 0.31 |
| 01/29 | 1,025 | 1,025 | 1,013 | 1,015 | +0.3% | 4,700 | 42億7924万 | +0.79% | 11.01 | 0.31 |
| 01/26 | 1,026 | 1,026 | 1,012 | 1,012 | -0.3% | 1,600 | 42億6659万 | +0.6% | 10.98 | 0.31 |
| 01/25 | 1,016 | 1,022 | 1,015 | 1,015 | 0% | 3,200 | 42億7924万 | +1% | 11.01 | 0.31 |
| 01/24 | 1,018 | 1,018 | 1,015 | 1,015 | -0.1% | 1,700 | 42億7924万 | +1% | 11.01 | 0.31 |
| 01/23 | 1,022 | 1,022 | 1,016 | 1,016 | -0.29% | 1,000 | 42億8345万 | +1.2% | 11.02 | 0.31 |
| 01/22 | 1,024 | 1,026 | 1,015 | 1,019 | +0.39% | 1,600 | 42億9610万 | +1.6% | 11.05 | 0.31 |
| 01/19 | 1,017 | 1,017 | 1,015 | 1,015 | 0% | 1,600 | 42億7924万 | +1.2% | 11.01 | 0.31 |
| 01/18 | 1,015 | 1,019 | 1,015 | 1,015 | +0.2% | 1,100 | 42億7924万 | +1.3% | 11.01 | 0.31 |
| 01/17 | 1,019 | 1,019 | 1,006 | 1,013 | -1.27% | 2,100 | 42億7080万 | +1.2% | 10.99 | 0.31 |
| 01/16 | 1,018 | 1,026 | 1,008 | 1,026 | +2.4% | 7,500 | 43億2561万 | +2.5% | 11.13 | 0.32 |
| 01/15 | 1,002 | 1,006 | 1,002 | 1,002 | -0.1% | 7,200 | 42億2443万 | +0.2% | 10.87 | 0.31 |
| 01/12 | 1,005 | 1,005 | 1,003 | 1,003 | 0% | 1,800 | 42億2864万 | +0.3% | 10.88 | 0.31 |
| 01/11 | 1,005 | 1,005 | 1,003 | 1,003 | 0% | 1,100 | 42億2864万 | +0.3% | 10.88 | 0.31 |
| 01/10 | 1,003 | 1,005 | 1,003 | 1,003 | 0% | 4,700 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 01/09 | 1,006 | 1,008 | 1,003 | 1,003 | -0.1% | 5,600 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 01/05 | 1,004 | 1,004 | 1,004 | 1,004 | +0.1% | 700 | 42億3286万 | +0.5% | 10.89 | 0.31 |
| 01/04 | 1,000 | 1,004 | 1,000 | 1,003 | +0.2% | 1,400 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 2023 |
| 12/29 | 1,000 | 1,002 | 998 | 1,001 | 0% | 1,300 | 42億2021万 | +0.3% | 10.86 | 0.31 |
| 12/28 | 998 | 1,003 | 998 | 1,001 | +0.4% | 2,700 | 42億2021万 | +0.3% | 10.86 | 0.31 |
| 12/27 | 1,000 | 1,001 | 996 | 997 | -0.3% | 1,900 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/26 | 1,000 | 1,003 | 1,000 | 1,000 | +0.3% | 2,000 | 42億1600万 | +0.2% | 10.85 | 0.31 |
| 12/25 | 1,000 | 1,000 | 997 | 997 | -0.3% | 1,100 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/22 | 998 | 1,000 | 998 | 1,000 | +0.3% | 200 | 42億1600万 | +0.2% | 10.85 | 0.31 |
| 12/21 | 999 | 999 | 997 | 997 | 0% | 3,300 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/20 | 996 | 1,000 | 995 | 997 | +0.2% | 2,300 | 42億335万 | -0.1% | 10.82 | 0.31 |
| 12/19 | 997 | 998 | 994 | 995 | -0.1% | 7,500 | 41億9492万 | -0.3% | 10.79 | 0.31 |
| 12/18 | 997 | 998 | 996 | 996 | 0% | 1,500 | 41億9913万 | -0.2% | 10.81 | 0.31 |
| 12/15 | 1,002 | 1,002 | 995 | 996 | -0.3% | 1,600 | 41億9913万 | -0.3% | 10.81 | 0.31 |
| 12/14 | 999 | 1,000 | 999 | 999 | -0.1% | 2,100 | 42億1178万 | 0% | 10.84 | 0.31 |
| 12/13 | 998 | 1,000 | 998 | 1,000 | +0.1% | 300 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 12/12 | 1,003 | 1,003 | 997 | 999 | -0.1% | 2,900 | 42億1178万 | 0% | 10.84 | 0.31 |
| 12/11 | 1,000 | 1,000 | 995 | 1,000 | +0.3% | 10,200 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 12/08 | 996 | 1,000 | 996 | 997 | 0% | 1,200 | 42億335万 | -0.2% | 10.82 | 0.31 |
| 12/07 | 998 | 1,000 | 997 | 997 | -0.5% | 1,000 | 42億335万 | -0.2% | 10.82 | 0.31 |
| 12/06 | 1,000 | 1,004 | 995 | 1,002 | +0.2% | 4,600 | 42億2443万 | +0.3% | 10.87 | 0.31 |
| 12/05 | 1,001 | 1,002 | 1,000 | 1,000 | -0.1% | 1,400 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 12/04 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 21,500 | 42億2021万 | +0.3% | 10.86 | 0.31 |
| 12/01 | 999 | 1,001 | 999 | 1,000 | +0.2% | 6,600 | 42億1600万 | +0.2% | 10.85 | 0.31 |
| 11/30 | 996 | 999 | 994 | 998 | 0% | 1,900 | 42億756万 | 0% | 10.83 | 0.31 |
| 11/29 | 998 | 998 | 998 | 998 | +0.1% | 1,000 | 42億756万 | 0% | 10.83 | 0.31 |
| 11/28 | 996 | 997 | 996 | 997 | +0.3% | 1,700 | 42億335万 | -0.2% | 10.82 | 0.31 |
| 11/27 | 1,000 | 1,000 | 992 | 994 | -0.6% | 10,900 | 41億9070万 | -0.5% | 10.78 | 0.31 |
| 11/24 | 998 | 1,000 | 998 | 1,000 | +0.2% | 1,200 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 11/22 | 999 | 1,000 | 998 | 998 | -0.2% | 2,600 | 42億756万 | -0.1% | 10.83 | 0.31 |
| 11/21 | 999 | 1,000 | 997 | 1,000 | 0% | 4,500 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 11/20 | 1,000 | 1,000 | 998 | 1,000 | +0.1% | 4,200 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 11/17 | 1,000 | 1,000 | 998 | 999 | +0.1% | 4,700 | 42億1178万 | 0% | 10.84 | 0.31 |
| 11/16 | 1,000 | 1,000 | 997 | 998 | -0.2% | 2,700 | 42億756万 | -0.1% | 10.83 | 0.31 |
| 11/15 | 997 | 1,000 | 997 | 1,000 | +0.5% | 8,000 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 11/14 | 992 | 995 | 992 | 995 | -0.3% | 5,100 | 41億9492万 | -0.4% | 10.79 | 0.31 |
| 11/13 | 999 | 999 | 998 | 998 | -0.3% | 1,000 | 42億756万 | -0.1% | 10.83 | 0.31 |
| 11/10 | 1,000 | 1,001 | 1,000 | 1,001 | -0.2% | 2,700 | 42億2021万 | +0.2% | 10.86 | 0.31 |
| 11/09 | 1,000 | 1,003 | 999 | 1,003 | +0.3% | 5,400 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 11/08 | 1,005 | 1,005 | 1,000 | 1,000 | -0.3% | 3,800 | 42億1600万 | +0.1% | 10.85 | 0.31 |
| 11/07 | 1,025 | 1,025 | 999 | 1,003 | +0.6% | 17,200 | 42億2864万 | +0.4% | 10.88 | 0.31 |
| 11/06 | 998 | 998 | 996 | 997 | +0.1% | 6,500 | 42億335万 | -0.3% | 10.82 | 0.31 |
| 11/02 | 994 | 997 | 994 | 996 | +0.1% | 3,400 | 41億9913万 | -0.4% | 10.81 | 0.31 |
| 11/01 | 1,000 | 1,000 | 995 | 995 | -0.1% | 1,100 | 41億9492万 | -0.6% | 10.79 | 0.31 |
| 10/31 | 996 | 996 | 996 | 996 | 0% | 200 | 41億9913万 | -0.6% | 10.81 | 0.31 |
| 10/30 | 996 | 1,001 | 995 | 996 | 0% | 1,700 | 41億9913万 | -0.6% | 10.81 | 0.31 |
| 10/27 | 1,000 | 1,002 | 993 | 996 | -0.4% | 8,200 | 41億9913万 | -0.7% | 10.81 | 0.31 |
| 10/26 | 1,001 | 1,001 | 1,000 | 1,000 | -0.1% | 9,200 | 42億1600万 | -0.3% | 10.85 | 0.31 |
| 10/25 | 1,000 | 1,004 | 999 | 1,001 | +0.1% | 8,700 | 42億2021万 | -0.2% | 10.86 | 0.31 |
| 10/24 | 1,000 | 1,000 | 998 | 1,000 | 0% | 7,400 | 42億1600万 | -0.4% | 10.85 | 0.31 |
| 10/23 | 1,004 | 1,004 | 1,000 | 1,000 | 0% | 9,200 | 42億1600万 | -0.4% | 10.85 | 0.31 |
| 10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 800 | 42億1600万 | -0.5% | 10.85 | 0.31 |
| 10/19 | 1,000 | 1,002 | 999 | 1,000 | 0% | 4,900 | 42億1600万 | -0.6% | 10.85 | 0.31 |
| 10/18 | 1,000 | 1,000 | 999 | 1,000 | +0.1% | 1,800 | 42億1600万 | -0.7% | 10.85 | 0.31 |
| 10/17 | 999 | 1,001 | 999 | 999 | -0.1% | 1,900 | 42億1178万 | -0.79% | 10.84 | 0.31 |
| 10/16 | 998 | 1,005 | 998 | 1,000 | 0% | 1,100 | 42億1600万 | -0.79% | 10.85 | 0.31 |
| 10/13 | 1,001 | 1,001 | 1,000 | 1,000 | -0.2% | 4,000 | 42億1600万 | -0.79% | 10.85 | 0.31 |
| 10/12 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 7,600 | 42億2443万 | -0.69% | 10.87 | 0.31 |
| 10/11 | 1,008 | 1,008 | 1,000 | 1,000 | +0.4% | 10,800 | 42億1600万 | -0.89% | 10.85 | 0.31 |
| 10/10 | 1,004 | 1,004 | 995 | 996 | -0.6% | 2,100 | 41億9913万 | -1.39% | 10.81 | 0.31 |
| 10/06 | 991 | 1,002 | 991 | 1,002 | +0.5% | 1,900 | 42億2443万 | -0.79% | 10.87 | 0.31 |
| 10/05 | 991 | 997 | 990 | 997 | +0.71% | 4,300 | 42億335万 | -1.29% | 10.82 | 0.31 |
| 10/04 | 1,002 | 1,005 | 983 | 990 | -1.2% | 15,000 | 41億7384万 | -2.08% | 10.74 | 0.3 |
| 10/03 | 1,013 | 1,013 | 1,001 | 1,002 | -1.09% | 3,900 | 42億2443万 | -0.99% | 10.87 | 0.31 |
| 10/02 | 1,015 | 1,019 | 1,013 | 1,013 | 0% | 1,900 | 42億7080万 | +0.1% | 10.99 | 0.31 |
| 09/29 | 1,016 | 1,016 | 1,013 | 1,013 | +0.2% | 800 | 42億7080万 | +0.2% | 10.99 | 0.31 |
| 09/28 | 1,012 | 1,015 | 1,011 | 1,011 | -0.3% | 1,100 | 42億6237万 | 0% | 10.97 | 0.31 |
| 09/27 | 1,012 | 1,018 | 1,012 | 1,014 | +0.2% | 5,600 | 42億7502万 | +0.4% | 11 | 0.31 |
| 09/26 | 1,012 | 1,022 | 1,012 | 1,012 | +0.1% | 4,100 | 42億6659万 | +0.2% | 10.98 | 0.31 |
| 09/25 | 1,011 | 1,014 | 1,005 | 1,011 | +0.3% | 2,200 | 42億6237万 | +0.1% | 10.97 | 0.31 |
| 09/22 | 1,000 | 1,010 | 1,000 | 1,008 | +0.6% | 3,000 | 42億4972万 | -0.1% | 10.94 | 0.31 |
| 09/21 | 1,007 | 1,007 | 1,000 | 1,002 | -0.5% | 3,700 | 42億2443万 | -0.69% | 10.87 | 0.31 |
| 09/20 | 1,011 | 1,015 | 1,007 | 1,007 | -0.49% | 2,600 | 42億4551万 | -0.2% | 10.92 | 0.31 |
| 09/19 | 1,014 | 1,014 | 1,011 | 1,012 | -0.78% | 5,900 | 42億6659万 | +0.2% | 10.98 | 0.31 |
| 09/15 | 1,015 | 1,021 | 1,015 | 1,020 | +0.2% | 1,600 | 43億32万 | +0.79% | 11.07 | 0.32 |
| 09/14 | 1,021 | 1,024 | 1,012 | 1,018 | -0.1% | 5,400 | 42億9188万 | +0.49% | 11.04 | 0.32 |
| 09/13 | 1,016 | 1,019 | 1,013 | 1,019 | +0.3% | 1,200 | 42億9610万 | +0.49% | 11.05 | 0.32 |
| 09/12 | 1,014 | 1,016 | 1,014 | 1,016 | -0.1% | 200 | 42億8345万 | 0% | 11.02 | 0.31 |
| 09/11 | 1,020 | 1,020 | 1,017 | 1,017 | +0.3% | 1,000 | 42億8767万 | -0.2% | 11.03 | 0.31 |
| 09/08 | 1,009 | 1,014 | 1,009 | 1,014 | +0.5% | 700 | 42億7502万 | -0.69% | 11 | 0.31 |
| 09/07 | 1,017 | 1,033 | 1,009 | 1,009 | -0.88% | 5,800 | 42億5394万 | -1.37% | 10.95 | 0.31 |
