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PERPBR
2024
09/1935,14036,00035,14036,000+2.48%56--2.26%--
09/1835,13035,75035,13035,130+0.52%37--4.77%--
09/1735,15035,15034,80034,950-0.71%62--5.47%--
09/1335,30035,30034,88035,200-0.31%158--5.03%--
09/1235,26035,69035,18035,310+0.34%38--4.96%--
09/1135,79036,10035,00035,190-1.18%341--5.46%--
09/1035,99035,99035,26035,610+0.06%131--4.53%--
09/0935,58036,05035,58035,590-1.17%161--4.71%--
09/0636,11036,52036,01036,010-0.47%141--3.85%--
09/0536,50036,61036,10036,180-1.68%216--3.7%--
09/0437,25037,25036,66036,800-1.21%175--2.45%--
09/0337,44037,60037,02037,250-0.32%128--1.49%--
09/0238,00038,13037,37037,370-2.48%44--1.36%--
08/3037,23038,32037,14038,320+3.04%114-+0.93%--
08/2937,40037,40037,11037,190-0.56%56--2.19%--
08/2837,56037,73037,35037,400-0.74%47--1.96%--
08/2737,75037,90037,67037,680-0.05%27--1.58%--
08/2637,57037,88037,56037,700-1.02%79--1.86%--
08/2337,51038,40037,51038,090+0.9%188--1.26%--
08/2237,40037,85037,40037,750-0.13%83--2.49%--
08/2137,71038,18037,51037,800-1.25%56--2.75%--
08/2038,30038,45037,80038,280+1.27%306--1.9%--
08/1938,90038,90037,80037,800-1.64%179--3.48%--
08/1638,09038,43037,99038,430+1.67%75--2.27%--
08/1537,43038,00037,03037,800+0.99%140--4.17%--
08/1437,70037,76036,98037,430+0.59%117--5.44%--
08/1337,65037,65037,21037,210-0.05%69--6.31%--
08/0937,88037,88037,23037,230-0.37%92--6.59%--
08/0836,85037,69036,85037,370+0.73%25--6.64%--
08/0737,19037,50036,66037,1000%165--7.67%--
08/0637,12038,21036,85037,100+0.65%367--8.08%--
08/0537,08037,54036,86036,860-3.28%476--9.04%--
08/0238,21038,90038,00038,110-2.43%640--6.36%--
08/0139,30039,30038,45039,060-2.35%113--4.28%--
07/3139,00040,00038,90040,000+2.56%65--2.12%--
07/3039,00039,20039,00039,000-0.26%58--4.64%--
07/2939,42039,55039,10039,100-0.74%37--4.58%--
07/2639,71040,00039,39039,390-0.81%61--4.04%--
07/2539,62040,14039,00039,710-1.32%197--3.39%--
07/2440,74040,74040,24040,240-1.45%183--2.21%--
07/2341,03041,10040,83040,830-0.41%64--0.8%--
07/2241,75042,20041,00041,000-1.75%232--0.4%--
07/1941,49041,73041,32041,730+0.58%95-+1.37%--
07/1841,59041,59040,92041,490-0.26%56-+0.89%--
07/1741,70041,70041,20041,600-0.24%139-+1.26%--
07/1641,75041,80041,35041,700-0.24%90-+1.57%--
07/1241,78041,80040,97041,800+0.05%56-+1.87%--
07/1141,47041,80041,47041,780+0.67%222-+1.91%--
07/1041,26041,50041,18041,500+0.73%80-+1.27%--
07/0940,71041,20040,43041,200+1.13%109-+0.56%--
07/0840,60040,74040,60040,740+0.02%25--0.57%--
07/0540,89041,37040,29040,730-2.07%207--0.64%--
07/0441,00041,59041,00041,590+0.85%148-+1.4%--
07/0341,50041,50041,20041,240-0.58%43-+0.57%--
07/0241,30041,49041,09041,480+0.56%64-+1.11%--
07/0141,25041,29040,90041,250+0.24%37-+0.5%--
06/2840,90041,15040,90041,150+0.61%128-+0.19%--
06/2740,48040,90040,48040,900+1.04%45--0.49%--
06/2640,40040,70040,40040,480-0.78%52--1.61%--
06/2540,75040,98040,53040,800-0.46%76--1.02%--
06/2440,84041,06040,56040,990+0.34%98--0.73%--
06/2140,55040,85040,33040,850+0.17%70--1.22%--
06/2040,57040,87040,57040,780-0.24%12--1.48%--
06/1940,88040,88040,50040,880+0.94%44--1.4%--
06/1840,68041,05040,50040,500-1.12%64--2.47%--
06/1740,62040,96040,52040,960-0.1%40--1.54%--
06/1440,71041,00040,35041,000+0.71%77--1.57%--
06/1340,51040,81040,38040,710+0.52%96--2.36%--
06/1240,53041,15040,50040,500-0.93%317--2.94%--
06/1140,92041,15040,80040,880-0.51%155--2.1%--
06/1041,00041,20040,83041,090+0.32%84--1.68%--
06/0741,30041,30040,80040,960-0.82%304--2.01%--
06/0641,15041,30041,03041,3000%65--1.26%--
06/0541,03041,32041,02041,300-0.05%57--1.27%--
06/0441,21041,40041,17041,320+0.27%94--1.13%--
06/0341,26041,76041,11041,210-0.12%139--1.27%--
05/3141,07041,71041,07041,260-0.36%58--1.03%--
05/3041,50041,70041,41041,410-0.7%81--0.52%--
05/2941,95042,00041,70041,700-0.64%70-+0.32%--
05/2841,68042,09041,65041,970+0.26%127-+1.18%--
05/2742,20042,20040,82041,860-0.21%384-+1.11%--
05/2441,60042,12041,60041,950+0.17%45-+1.52%--
05/2342,15042,49041,88041,880-1.46%98-+1.54%--
05/2242,54042,54041,31042,500-0.12%164-+3.27%--
05/2142,55042,55042,37042,5500%129-+3.75%--
05/2042,41042,55042,02042,550+1.82%327-+4.11%--
05/1742,01042,45040,80041,790-1.67%186-+2.64%--
05/1642,40042,50041,81042,5000%123-+4.67%--
05/1542,35042,50042,00042,500+0.35%204-+4.98%--
05/1442,50042,50041,82042,350+0.09%336-+4.94%--
05/1342,00042,50041,69042,310+0.74%329-+5.11%--
05/1041,83042,00041,80042,000+1.11%89-+4.67%--
05/0941,20041,77041,20041,540+0.68%43-+3.78%--
05/0841,75041,97041,26041,260-1.17%77-+3.28%--
05/0741,14041,75041,14041,750+1.04%176-+4.74%--
05/0241,60041,60040,98041,320-0.55%108-+3.93%--
05/0141,00041,59040,97041,550+0.12%66-+4.75%--
04/3040,50041,58040,34041,500+2.98%570-+4.87%--
04/2639,99040,30039,90040,300+0.75%2,799-+2.07%--
04/2539,98040,00039,69040,000+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