PER
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 35,140 | 36,000 | 35,140 | 36,000 | +2.48% | 56 | - | -2.26% | - | - |
| 09/18 | 35,130 | 35,750 | 35,130 | 35,130 | +0.52% | 37 | - | -4.77% | - | - |
| 09/17 | 35,150 | 35,150 | 34,800 | 34,950 | -0.71% | 62 | - | -5.47% | - | - |
| 09/13 | 35,300 | 35,300 | 34,880 | 35,200 | -0.31% | 158 | - | -5.03% | - | - |
| 09/12 | 35,260 | 35,690 | 35,180 | 35,310 | +0.34% | 38 | - | -4.96% | - | - |
| 09/11 | 35,790 | 36,100 | 35,000 | 35,190 | -1.18% | 341 | - | -5.46% | - | - |
| 09/10 | 35,990 | 35,990 | 35,260 | 35,610 | +0.06% | 131 | - | -4.53% | - | - |
| 09/09 | 35,580 | 36,050 | 35,580 | 35,590 | -1.17% | 161 | - | -4.71% | - | - |
| 09/06 | 36,110 | 36,520 | 36,010 | 36,010 | -0.47% | 141 | - | -3.85% | - | - |
| 09/05 | 36,500 | 36,610 | 36,100 | 36,180 | -1.68% | 216 | - | -3.7% | - | - |
| 09/04 | 37,250 | 37,250 | 36,660 | 36,800 | -1.21% | 175 | - | -2.45% | - | - |
| 09/03 | 37,440 | 37,600 | 37,020 | 37,250 | -0.32% | 128 | - | -1.49% | - | - |
| 09/02 | 38,000 | 38,130 | 37,370 | 37,370 | -2.48% | 44 | - | -1.36% | - | - |
| 08/30 | 37,230 | 38,320 | 37,140 | 38,320 | +3.04% | 114 | - | +0.93% | - | - |
| 08/29 | 37,400 | 37,400 | 37,110 | 37,190 | -0.56% | 56 | - | -2.19% | - | - |
| 08/28 | 37,560 | 37,730 | 37,350 | 37,400 | -0.74% | 47 | - | -1.96% | - | - |
| 08/27 | 37,750 | 37,900 | 37,670 | 37,680 | -0.05% | 27 | - | -1.58% | - | - |
| 08/26 | 37,570 | 37,880 | 37,560 | 37,700 | -1.02% | 79 | - | -1.86% | - | - |
| 08/23 | 37,510 | 38,400 | 37,510 | 38,090 | +0.9% | 188 | - | -1.26% | - | - |
| 08/22 | 37,400 | 37,850 | 37,400 | 37,750 | -0.13% | 83 | - | -2.49% | - | - |
| 08/21 | 37,710 | 38,180 | 37,510 | 37,800 | -1.25% | 56 | - | -2.75% | - | - |
| 08/20 | 38,300 | 38,450 | 37,800 | 38,280 | +1.27% | 306 | - | -1.9% | - | - |
| 08/19 | 38,900 | 38,900 | 37,800 | 37,800 | -1.64% | 179 | - | -3.48% | - | - |
| 08/16 | 38,090 | 38,430 | 37,990 | 38,430 | +1.67% | 75 | - | -2.27% | - | - |
| 08/15 | 37,430 | 38,000 | 37,030 | 37,800 | +0.99% | 140 | - | -4.17% | - | - |
| 08/14 | 37,700 | 37,760 | 36,980 | 37,430 | +0.59% | 117 | - | -5.44% | - | - |
| 08/13 | 37,650 | 37,650 | 37,210 | 37,210 | -0.05% | 69 | - | -6.31% | - | - |
| 08/09 | 37,880 | 37,880 | 37,230 | 37,230 | -0.37% | 92 | - | -6.59% | - | - |
| 08/08 | 36,850 | 37,690 | 36,850 | 37,370 | +0.73% | 25 | - | -6.64% | - | - |
| 08/07 | 37,190 | 37,500 | 36,660 | 37,100 | 0% | 165 | - | -7.67% | - | - |
| 08/06 | 37,120 | 38,210 | 36,850 | 37,100 | +0.65% | 367 | - | -8.08% | - | - |
| 08/05 | 37,080 | 37,540 | 36,860 | 36,860 | -3.28% | 476 | - | -9.04% | - | - |
| 08/02 | 38,210 | 38,900 | 38,000 | 38,110 | -2.43% | 640 | - | -6.36% | - | - |
| 08/01 | 39,300 | 39,300 | 38,450 | 39,060 | -2.35% | 113 | - | -4.28% | - | - |
| 07/31 | 39,000 | 40,000 | 38,900 | 40,000 | +2.56% | 65 | - | -2.12% | - | - |
| 07/30 | 39,000 | 39,200 | 39,000 | 39,000 | -0.26% | 58 | - | -4.64% | - | - |
| 07/29 | 39,420 | 39,550 | 39,100 | 39,100 | -0.74% | 37 | - | -4.58% | - | - |
| 07/26 | 39,710 | 40,000 | 39,390 | 39,390 | -0.81% | 61 | - | -4.04% | - | - |
| 07/25 | 39,620 | 40,140 | 39,000 | 39,710 | -1.32% | 197 | - | -3.39% | - | - |
| 07/24 | 40,740 | 40,740 | 40,240 | 40,240 | -1.45% | 183 | - | -2.21% | - | - |
| 07/23 | 41,030 | 41,100 | 40,830 | 40,830 | -0.41% | 64 | - | -0.8% | - | - |
| 07/22 | 41,750 | 42,200 | 41,000 | 41,000 | -1.75% | 232 | - | -0.4% | - | - |
| 07/19 | 41,490 | 41,730 | 41,320 | 41,730 | +0.58% | 95 | - | +1.37% | - | - |
| 07/18 | 41,590 | 41,590 | 40,920 | 41,490 | -0.26% | 56 | - | +0.89% | - | - |
| 07/17 | 41,700 | 41,700 | 41,200 | 41,600 | -0.24% | 139 | - | +1.26% | - | - |
| 07/16 | 41,750 | 41,800 | 41,350 | 41,700 | -0.24% | 90 | - | +1.57% | - | - |
| 07/12 | 41,780 | 41,800 | 40,970 | 41,800 | +0.05% | 56 | - | +1.87% | - | - |
| 07/11 | 41,470 | 41,800 | 41,470 | 41,780 | +0.67% | 222 | - | +1.91% | - | - |
| 07/10 | 41,260 | 41,500 | 41,180 | 41,500 | +0.73% | 80 | - | +1.27% | - | - |
| 07/09 | 40,710 | 41,200 | 40,430 | 41,200 | +1.13% | 109 | - | +0.56% | - | - |
| 07/08 | 40,600 | 40,740 | 40,600 | 40,740 | +0.02% | 25 | - | -0.57% | - | - |
| 07/05 | 40,890 | 41,370 | 40,290 | 40,730 | -2.07% | 207 | - | -0.64% | - | - |
| 07/04 | 41,000 | 41,590 | 41,000 | 41,590 | +0.85% | 148 | - | +1.4% | - | - |
| 07/03 | 41,500 | 41,500 | 41,200 | 41,240 | -0.58% | 43 | - | +0.57% | - | - |
| 07/02 | 41,300 | 41,490 | 41,090 | 41,480 | +0.56% | 64 | - | +1.11% | - | - |
| 07/01 | 41,250 | 41,290 | 40,900 | 41,250 | +0.24% | 37 | - | +0.5% | - | - |
| 06/28 | 40,900 | 41,150 | 40,900 | 41,150 | +0.61% | 128 | - | +0.19% | - | - |
| 06/27 | 40,480 | 40,900 | 40,480 | 40,900 | +1.04% | 45 | - | -0.49% | - | - |
| 06/26 | 40,400 | 40,700 | 40,400 | 40,480 | -0.78% | 52 | - | -1.61% | - | - |
| 06/25 | 40,750 | 40,980 | 40,530 | 40,800 | -0.46% | 76 | - | -1.02% | - | - |
| 06/24 | 40,840 | 41,060 | 40,560 | 40,990 | +0.34% | 98 | - | -0.73% | - | - |
| 06/21 | 40,550 | 40,850 | 40,330 | 40,850 | +0.17% | 70 | - | -1.22% | - | - |
| 06/20 | 40,570 | 40,870 | 40,570 | 40,780 | -0.24% | 12 | - | -1.48% | - | - |
| 06/19 | 40,880 | 40,880 | 40,500 | 40,880 | +0.94% | 44 | - | -1.4% | - | - |
| 06/18 | 40,680 | 41,050 | 40,500 | 40,500 | -1.12% | 64 | - | -2.47% | - | - |
| 06/17 | 40,620 | 40,960 | 40,520 | 40,960 | -0.1% | 40 | - | -1.54% | - | - |
| 06/14 | 40,710 | 41,000 | 40,350 | 41,000 | +0.71% | 77 | - | -1.57% | - | - |
| 06/13 | 40,510 | 40,810 | 40,380 | 40,710 | +0.52% | 96 | - | -2.36% | - | - |
| 06/12 | 40,530 | 41,150 | 40,500 | 40,500 | -0.93% | 317 | - | -2.94% | - | - |
| 06/11 | 40,920 | 41,150 | 40,800 | 40,880 | -0.51% | 155 | - | -2.1% | - | - |
| 06/10 | 41,000 | 41,200 | 40,830 | 41,090 | +0.32% | 84 | - | -1.68% | - | - |
| 06/07 | 41,300 | 41,300 | 40,800 | 40,960 | -0.82% | 304 | - | -2.01% | - | - |
| 06/06 | 41,150 | 41,300 | 41,030 | 41,300 | 0% | 65 | - | -1.26% | - | - |
| 06/05 | 41,030 | 41,320 | 41,020 | 41,300 | -0.05% | 57 | - | -1.27% | - | - |
| 06/04 | 41,210 | 41,400 | 41,170 | 41,320 | +0.27% | 94 | - | -1.13% | - | - |
| 06/03 | 41,260 | 41,760 | 41,110 | 41,210 | -0.12% | 139 | - | -1.27% | - | - |
| 05/31 | 41,070 | 41,710 | 41,070 | 41,260 | -0.36% | 58 | - | -1.03% | - | - |
| 05/30 | 41,500 | 41,700 | 41,410 | 41,410 | -0.7% | 81 | - | -0.52% | - | - |
| 05/29 | 41,950 | 42,000 | 41,700 | 41,700 | -0.64% | 70 | - | +0.32% | - | - |
| 05/28 | 41,680 | 42,090 | 41,650 | 41,970 | +0.26% | 127 | - | +1.18% | - | - |
| 05/27 | 42,200 | 42,200 | 40,820 | 41,860 | -0.21% | 384 | - | +1.11% | - | - |
| 05/24 | 41,600 | 42,120 | 41,600 | 41,950 | +0.17% | 45 | - | +1.52% | - | - |
| 05/23 | 42,150 | 42,490 | 41,880 | 41,880 | -1.46% | 98 | - | +1.54% | - | - |
| 05/22 | 42,540 | 42,540 | 41,310 | 42,500 | -0.12% | 164 | - | +3.27% | - | - |
| 05/21 | 42,550 | 42,550 | 42,370 | 42,550 | 0% | 129 | - | +3.75% | - | - |
| 05/20 | 42,410 | 42,550 | 42,020 | 42,550 | +1.82% | 327 | - | +4.11% | - | - |
| 05/17 | 42,010 | 42,450 | 40,800 | 41,790 | -1.67% | 186 | - | +2.64% | - | - |
| 05/16 | 42,400 | 42,500 | 41,810 | 42,500 | 0% | 123 | - | +4.67% | - | - |
| 05/15 | 42,350 | 42,500 | 42,000 | 42,500 | +0.35% | 204 | - | +4.98% | - | - |
| 05/14 | 42,500 | 42,500 | 41,820 | 42,350 | +0.09% | 336 | - | +4.94% | - | - |
| 05/13 | 42,000 | 42,500 | 41,690 | 42,310 | +0.74% | 329 | - | +5.11% | - | - |
| 05/10 | 41,830 | 42,000 | 41,800 | 42,000 | +1.11% | 89 | - | +4.67% | - | - |
| 05/09 | 41,200 | 41,770 | 41,200 | 41,540 | +0.68% | 43 | - | +3.78% | - | - |
| 05/08 | 41,750 | 41,970 | 41,260 | 41,260 | -1.17% | 77 | - | +3.28% | - | - |
| 05/07 | 41,140 | 41,750 | 41,140 | 41,750 | +1.04% | 176 | - | +4.74% | - | - |
| 05/02 | 41,600 | 41,600 | 40,980 | 41,320 | -0.55% | 108 | - | +3.93% | - | - |
| 05/01 | 41,000 | 41,590 | 40,970 | 41,550 | +0.12% | 66 | - | +4.75% | - | - |
| 04/30 | 40,500 | 41,580 | 40,340 | 41,500 | +2.98% | 570 | - | +4.87% | - | - |
| 04/26 | 39,990 | 40,300 | 39,900 | 40,300 | +0.75% | 2,799 | - | +2.07% | - | - |
| 04/25 | 39,980 | 40,000 | 39,690 | 40,000 | +0.05% | 122 | - | +1.46% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 92,000 10/25 | 31,700 7/3 | 130,559 10/24 |
| 2009年 7月期 | 38,200 7/29 | 16,060 10/28 | 44,759 7/30 |
| 2010年 7月期 | 38,300 8/4 | 22,040 7/6 | 59,548 8/21 |
| 2011年 7月期 | 25,450 11/8 | 18,000 7/29 | 30,351 3/15 |
| 2012年 7月期 | 18,960 2/27 | 14,780 10/5 | 20,407 10/24 |
| 2013年 7月期 | 23,500 2/6 | 14,300 9/27 | 13,982 2/21 |
| 2014年 7月期 | 20,490 7/29 | 16,500 3/19 | 8,241 12/2 |
| 2015年 7月期 | 50,100 6/9 | 19,710 8/29 | 88,116 7/6 |
| 2016年 7月期 | 39,450 8/11 | 21,230 7/6 | 7,406 8/24 |
| 2017年 7月期 | 31,200 7/31 | 22,010 8/3 | 1,941 8/23 |
| 2018年 7月期 | 40,000 1/24 | 28,000 7/4 | 2,674 8/28 |
| 2019年 7月期 | 34,350 7/1 | 24,000 12/25 | 6,525 12/25 |
| 2020年 7月期 | 41,000 7/7 | 29,050 8/26 | 4,163 2/6 |
| 2021年 7月期 | 50,800 2/18 | 36,600 8/7 | 3,417 1/13 |
| 2022年 7月期 | 47,000 7/1 | 38,410 5/10 | 5,915 10/11 |
| 2023年 7月期 | 43,450 9/16 9/14 他2件 | 37,000 11/28 11/2 | 1,077 7/31 |
| 最新 | 36,000 2024/9/19 | 56 | |