PER
2024/12/19～2025/05/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/22 | 1,835 | 1,842 | 1,830 | 1,842 | +0.27% | 360,500 | - | -0.86% | - | - |
| 05/21 | 1,843 | 1,845 | 1,835 | 1,837 | -0.16% | 704,550 | - | -1.18% | - | - |
| 05/20 | 1,854 | 1,854 | 1,837 | 1,840 | -0.49% | 746,980 | - | -1.02% | - | - |
| 05/19 | 1,852 | 1,852 | 1,842 | 1,849 | -0.54% | 585,290 | - | -0.54% | - | - |
| 05/16 | 1,865 | 1,868 | 1,850 | 1,859 | -0.27% | 600,870 | - | +0.05% | - | - |
| 05/15 | 1,860 | 1,864 | 1,851 | 1,864 | +0.22% | 265,710 | - | +0.43% | - | - |
| 05/14 | 1,850 | 1,861 | 1,844 | 1,860 | +0.59% | 384,300 | - | +0.43% | - | - |
| 05/13 | 1,873 | 1,874 | 1,845 | 1,849 | -1.33% | 986,420 | - | -0.11% | - | - |
| 05/12 | 1,858 | 1,874 | 1,858 | 1,874 | +0.97% | 458,440 | - | +1.35% | - | - |
| 05/09 | 1,853 | 1,856 | 1,843 | 1,856 | +0.22% | 555,270 | - | +0.49% | - | - |
| 05/08 | 1,865 | 1,865 | 1,849 | 1,852 | -1.75% | 859,520 | - | +0.27% | - | - |
| 05/07 | 1,907 | 1,907 | 1,881 | 1,885 | -0.74% | 854,840 | - | +2.11% | - | - |
| 05/02 | 1,885 | 1,904 | 1,884 | 1,899 | +0.69% | 748,310 | - | +2.93% | - | - |
| 05/01 | 1,862 | 1,886 | 1,856 | 1,886 | +1.51% | 760,950 | - | +2.28% | - | - |
| 04/30 | 1,854 | 1,862 | 1,845 | 1,858 | +0.05% | 384,660 | - | +0.81% | - | - |
| 04/28 | 1,853 | 1,857 | 1,845 | 1,857 | +0.6% | 213,260 | - | +0.81% | - | - |
| 04/25 | 1,864 | 1,864 | 1,840 | 1,846 | -0.05% | 547,920 | - | +0.22% | - | - |
| 04/24 | 1,862 | 1,863 | 1,847 | 1,847 | -0.86% | 716,910 | - | +0.27% | - | - |
| 04/23 | 1,871 | 1,875 | 1,858 | 1,863 | -0.16% | 277,870 | - | +1.14% | - | - |
| 04/22 | 1,857 | 1,868 | 1,856 | 1,866 | +0.32% | 256,870 | - | +1.41% | - | - |
| 04/21 | 1,853 | 1,862 | 1,852 | 1,860 | +0.22% | 153,650 | - | +1.2% | - | - |
| 04/18 | 1,856 | 1,866 | 1,853 | 1,856 | +0.05% | 450,900 | - | +1.09% | - | - |
| 04/17 | 1,855 | 1,862 | 1,847 | 1,855 | 0% | 234,340 | - | +1.09% | - | - |
| 04/16 | 1,849 | 1,856 | 1,844 | 1,855 | +0.6% | 197,490 | - | +1.26% | - | - |
| 04/15 | 1,860 | 1,860 | 1,837 | 1,844 | -0.49% | 327,060 | - | +0.82% | - | - |
| 04/14 | 1,855 | 1,868 | 1,851 | 1,853 | +0.16% | 372,360 | - | +1.42% | - | - |
| 04/11 | 1,819 | 1,854 | 1,813 | 1,850 | +0.33% | 872,130 | - | +1.37% | - | - |
| 04/10 | 1,844 | 1,858 | 1,811 | 1,844 | +2.1% | 893,450 | - | +1.15% | - | - |
| 04/09 | 1,795 | 1,810 | 1,789 | 1,806 | -0.44% | 1,049,890 | - | -0.82% | - | - |
| 04/08 | 1,794 | 1,826 | 1,786 | 1,814 | +2.66% | 866,090 | - | -0.44% | - | - |
| 04/07 | 1,781 | 1,805 | 1,752 | 1,767 | -2.97% | 1,362,340 | - | -3.02% | - | - |
| 04/04 | 1,820 | 1,828 | 1,810 | 1,821 | -0.05% | 1,098,480 | - | -0.16% | - | - |
| 04/03 | 1,804 | 1,822 | 1,801 | 1,822 | -0.11% | 713,660 | - | -0.16% | - | - |
| 04/02 | 1,841 | 1,843 | 1,818 | 1,824 | -0.92% | 298,210 | - | -0.05% | - | - |
| 04/01 | 1,847 | 1,856 | 1,835 | 1,841 | +0.55% | 431,600 | - | +0.88% | - | - |
| 03/31 | 1,860 | 1,860 | 1,831 | 1,831 | -1.88% | 432,100 | - | +0.44% | - | - |
| 03/28 | 1,863 | 1,866 | 1,855 | 1,866 | +0.05% | 171,920 | - | +2.41% | - | - |
| 03/27 | 1,855 | 1,871 | 1,855 | 1,865 | +0.48% | 373,440 | - | +2.47% | - | - |
| 03/26 | 1,850 | 1,857 | 1,839 | 1,856 | +0.32% | 493,500 | - | +2.15% | - | - |
| 03/25 | 1,850 | 1,861 | 1,849 | 1,850 | -0.05% | 734,030 | - | +1.93% | - | - |
| 03/24 | 1,848 | 1,851 | 1,842 | 1,851 | +0.54% | 992,360 | - | +2.1% | - | - |
| 03/21 | 1,837 | 1,848 | 1,836 | 1,841 | +0.16% | 498,720 | - | +1.66% | - | - |
| 03/19 | 1,830 | 1,841 | 1,828 | 1,838 | +0.16% | 367,310 | - | +1.6% | - | - |
| 03/18 | 1,817 | 1,835 | 1,816 | 1,835 | +1.05% | 419,130 | - | +1.55% | - | - |
| 03/17 | 1,814 | 1,820 | 1,813 | 1,816 | +0.33% | 477,300 | - | +0.55% | - | - |
| 03/14 | 1,800 | 1,813 | 1,800 | 1,810 | 0% | 385,590 | - | +0.22% | - | - |
| 03/13 | 1,795 | 1,810 | 1,792 | 1,810 | +0.89% | 801,290 | - | +0.17% | - | - |
| 03/12 | 1,775 | 1,795 | 1,775 | 1,794 | +0.62% | 375,250 | - | -0.77% | - | - |
| 03/11 | 1,780 | 1,788 | 1,770 | 1,783 | -0.39% | 885,530 | - | -1.49% | - | - |
| 03/10 | 1,791 | 1,797 | 1,784 | 1,790 | -0.11% | 605,550 | - | -1.27% | - | - |
| 03/07 | 1,800 | 1,804 | 1,787 | 1,792 | -0.78% | 429,280 | - | -1.27% | - | - |
| 03/06 | 1,805 | 1,807 | 1,800 | 1,806 | -0.11% | 310,680 | - | -0.66% | - | - |
| 03/05 | 1,811 | 1,815 | 1,800 | 1,808 | -0.11% | 366,440 | - | -0.66% | - | - |
| 03/04 | 1,827 | 1,830 | 1,808 | 1,810 | -0.98% | 542,700 | - | -0.55% | - | - |
| 03/03 | 1,834 | 1,839 | 1,819 | 1,828 | +0.22% | 221,830 | - | +0.44% | - | - |
| 02/28 | 1,832 | 1,844 | 1,824 | 1,824 | -0.76% | 594,940 | - | +0.33% | - | - |
| 02/27 | 1,817 | 1,838 | 1,817 | 1,838 | +0.99% | 468,600 | - | +1.21% | - | - |
| 02/26 | 1,819 | 1,823 | 1,805 | 1,820 | +0.39% | 592,240 | - | +0.39% | - | - |
| 02/25 | 1,804 | 1,814 | 1,804 | 1,813 | +0.33% | 434,490 | - | +0.11% | - | - |
| 02/21 | 1,807 | 1,809 | 1,800 | 1,807 | +0.22% | 284,220 | - | -0.17% | - | - |
| 02/20 | 1,810 | 1,810 | 1,803 | 1,803 | -0.17% | 430,360 | - | -0.33% | - | - |
| 02/19 | 1,810 | 1,819 | 1,805 | 1,806 | -0.11% | 464,430 | - | -0.11% | - | - |
| 02/18 | 1,810 | 1,815 | 1,805 | 1,808 | +0.28% | 295,860 | - | +0.11% | - | - |
| 02/17 | 1,807 | 1,809 | 1,797 | 1,803 | +0.06% | 289,800 | - | -0.11% | - | - |
| 02/14 | 1,797 | 1,807 | 1,796 | 1,802 | +0.17% | 289,850 | - | -0.17% | - | - |
| 02/13 | 1,794 | 1,800 | 1,789 | 1,799 | +0.56% | 912,650 | - | -0.28% | - | - |
| 02/12 | 1,786 | 1,791 | 1,779 | 1,789 | +0.39% | 415,570 | - | -0.83% | - | - |
| 02/10 | 1,800 | 1,800 | 1,779 | 1,782 | -0.89% | 582,880 | - | -1.27% | - | - |
| 02/07 | 1,807 | 1,810 | 1,796 | 1,798 | -1.91% | 782,580 | - | -0.39% | - | - |
| 02/06 | 1,829 | 1,836 | 1,827 | 1,833 | +0.33% | 772,480 | - | +1.55% | - | - |
| 02/05 | 1,833 | 1,834 | 1,822 | 1,827 | -0.76% | 460,990 | - | +1.33% | - | - |
| 02/04 | 1,842 | 1,846 | 1,828 | 1,841 | +0.22% | 594,000 | - | +2.22% | - | - |
| 02/03 | 1,850 | 1,855 | 1,833 | 1,837 | -0.7% | 736,660 | - | +2.17% | - | - |
| 01/31 | 1,859 | 1,859 | 1,844 | 1,850 | -0.27% | 567,850 | - | +3.06% | - | - |
| 01/30 | 1,859 | 1,860 | 1,848 | 1,855 | -0.11% | 527,130 | - | +3.57% | - | - |
| 01/29 | 1,860 | 1,866 | 1,851 | 1,857 | +0.32% | 600,970 | - | +3.98% | - | - |
| 01/28 | 1,831 | 1,860 | 1,828 | 1,851 | +1.09% | 1,031,740 | - | +3.87% | - | - |
| 01/27 | 1,807 | 1,831 | 1,805 | 1,831 | +2.01% | 978,550 | - | +3.04% | - | - |
| 01/24 | 1,774 | 1,806 | 1,773 | 1,795 | +1.41% | 872,000 | - | +1.18% | - | - |
| 01/23 | 1,772 | 1,773 | 1,766 | 1,770 | -0.34% | 680,070 | - | -0.17% | - | - |
| 01/22 | 1,777 | 1,778 | 1,772 | 1,776 | +0.17% | 355,610 | - | +0.23% | - | - |
| 01/21 | 1,774 | 1,780 | 1,768 | 1,773 | -0.11% | 419,350 | - | +0.06% | - | - |
| 01/20 | 1,780 | 1,782 | 1,769 | 1,775 | -0.11% | 333,730 | - | +0.23% | - | - |
| 01/17 | 1,780 | 1,782 | 1,770 | 1,777 | -0.11% | 289,230 | - | +0.4% | - | - |
| 01/16 | 1,778 | 1,782 | 1,772 | 1,779 | +0.17% | 279,020 | - | +0.51% | - | - |
| 01/15 | 1,775 | 1,782 | 1,766 | 1,776 | +0.06% | 458,800 | - | +0.4% | - | - |
| 01/14 | 1,792 | 1,795 | 1,775 | 1,775 | -0.56% | 585,250 | - | +0.28% | - | - |
| 01/10 | 1,788 | 1,789 | 1,779 | 1,785 | -0.06% | 537,770 | - | +0.85% | - | - |
| 01/09 | 1,790 | 1,791 | 1,776 | 1,786 | -0.28% | 598,390 | - | +0.96% | - | - |
| 01/08 | 1,802 | 1,804 | 1,790 | 1,791 | -0.33% | 860,440 | - | +1.19% | - | - |
| 01/07 | 1,816 | 1,816 | 1,796 | 1,797 | -0.61% | 650,130 | - | +1.53% | - | - |
| 01/06 | 1,808 | 1,819 | 1,795 | 1,808 | +1.01% | 1,173,540 | - | +2.15% | - | - |
| 2024 | ||||||||||
| 12/30 | 1,803 | 1,808 | 1,789 | 1,790 | -0.28% | 468,590 | - | +1.13% | - | - |
| 12/27 | 1,797 | 1,803 | 1,791 | 1,795 | +0.39% | 508,700 | - | +1.41% | - | - |
| 12/26 | 1,769 | 1,788 | 1,768 | 1,788 | +1.25% | 506,550 | - | +1.02% | - | - |
| 12/25 | 1,775 | 1,775 | 1,763 | 1,766 | -0.23% | 565,590 | - | -0.23% | - | - |
| 12/24 | 1,760 | 1,773 | 1,759 | 1,770 | +0.8% | 568,090 | - | -0.11% | - | - |
| 12/23 | 1,746 | 1,759 | 1,746 | 1,756 | +0.52% | 1,060,110 | - | -0.96% | - | - |
| 12/20 | 1,742 | 1,754 | 1,742 | 1,747 | +0.69% | 902,620 | - | -1.58% | - | - |
| 12/19 | 1,743 | 1,743 | 1,735 | 1,735 | -0.69% | 1,245,590 | - | -2.31% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2009年 2月期 | 1,290 9/22 | 697 11/20 10/28 | 1,052,990 10/7 |
| 2010年 2月期 | 1,051 9/15 | 838 11/27 | 241,570 10/23 |
| 2011年 2月期 | 1,210 1/5 | 864 3/15 | 399,180 3/15 |
| 2012年 2月期 | 1,062 4/3 | 841 11/28 | 320,670 8/10 |
| 2013年 2月期 | 1,948 4/5 | 1,015 9/4 | 2,105,210 5/17 |
| 2014年 2月期 | 1,745 8/29 | 1,371 9/2 | 449,930 12/25 |
| 2015年 2月期 | 2,134 1/19 | 1,672 8/25 | 764,710 2/4 |
| 2016年 2月期 | 2,109 4/26 | 1,600 9/8 | 767,890 2/1 |
| 2017年 2月期 | 1,991 1/6 | 1,732 7/14 | 519,840 10/28 |
| 2018年 2月期 | 1,909 6/27 | 1,705 11/13 11/10 | 507,410 6/22 |
| 2019年 2月期 | 2,235 8/30 | 1,820 12/25 | 742,890 8/5 |
| 2020年 2月期 | 2,425 11/5 | 1,235 3/19 | 2,828,900 3/19 |
| 2021年 2月期 | 2,360 7/13 | 1,747 10/29 | 3,103,830 1/14 |
| 2022年 2月期 | 2,325 9/6 | 1,929 1/21 | 4,829,460 10/1 |
| 2023年 2月期 | 2,193 9/13 | 1,881 3/20 | 6,887,320 4/3 |
| 最新 | 1,842 2025/5/22 | 360,500 | |