PER

2024/11/29~2025/04/30

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
2025
04/301,8541,8621,8451,858+0.05%384,660-+0.81%--
04/281,8531,8571,8451,857+0.6%213,260-+0.81%--
04/251,8641,8641,8401,846-0.05%547,920-+0.22%--
04/241,8621,8631,8471,847-0.86%716,910-+0.27%--
04/231,8711,8751,8581,863-0.16%277,870-+1.14%--
04/221,8571,8681,8561,866+0.32%256,870-+1.41%--
04/211,8531,8621,8521,860+0.22%153,650-+1.2%--
04/181,8561,8661,8531,856+0.05%450,900-+1.09%--
04/171,8551,8621,8471,8550%234,340-+1.09%--
04/161,8491,8561,8441,855+0.6%197,490-+1.26%--
04/151,8601,8601,8371,844-0.49%327,060-+0.82%--
04/141,8551,8681,8511,853+0.16%372,360-+1.42%--
04/111,8191,8541,8131,850+0.33%872,130-+1.37%--
04/101,8441,8581,8111,844+2.1%893,450-+1.15%--
04/091,7951,8101,7891,806-0.44%1,049,890--0.82%--
04/081,7941,8261,7861,814+2.66%866,090--0.44%--
04/071,7811,8051,7521,767-2.97%1,362,340--3.02%--
04/041,8201,8281,8101,821-0.05%1,098,480--0.16%--
04/031,8041,8221,8011,822-0.11%713,660--0.16%--
04/021,8411,8431,8181,824-0.92%298,210--0.05%--
04/011,8471,8561,8351,841+0.55%431,600-+0.88%--
03/311,8601,8601,8311,831-1.88%432,100-+0.44%--
03/281,8631,8661,8551,866+0.05%171,920-+2.41%--
03/271,8551,8711,8551,865+0.48%373,440-+2.47%--
03/261,8501,8571,8391,856+0.32%493,500-+2.15%--
03/251,8501,8611,8491,850-0.05%734,030-+1.93%--
03/241,8481,8511,8421,851+0.54%992,360-+2.1%--
03/211,8371,8481,8361,841+0.16%498,720-+1.66%--
03/191,8301,8411,8281,838+0.16%367,310-+1.6%--
03/181,8171,8351,8161,835+1.05%419,130-+1.55%--
03/171,8141,8201,8131,816+0.33%477,300-+0.55%--
03/141,8001,8131,8001,8100%385,590-+0.22%--
03/131,7951,8101,7921,810+0.89%801,290-+0.17%--
03/121,7751,7951,7751,794+0.62%375,250--0.77%--
03/111,7801,7881,7701,783-0.39%885,530--1.49%--
03/101,7911,7971,7841,790-0.11%605,550--1.27%--
03/071,8001,8041,7871,792-0.78%429,280--1.27%--
03/061,8051,8071,8001,806-0.11%310,680--0.66%--
03/051,8111,8151,8001,808-0.11%366,440--0.66%--
03/041,8271,8301,8081,810-0.98%542,700--0.55%--
03/031,8341,8391,8191,828+0.22%221,830-+0.44%--
02/281,8321,8441,8241,824-0.76%594,940-+0.33%--
02/271,8171,8381,8171,838+0.99%468,600-+1.21%--
02/261,8191,8231,8051,820+0.39%592,240-+0.39%--
02/251,8041,8141,8041,813+0.33%434,490-+0.11%--
02/211,8071,8091,8001,807+0.22%284,220--0.17%--
02/201,8101,8101,8031,803-0.17%430,360--0.33%--
02/191,8101,8191,8051,806-0.11%464,430--0.11%--
02/181,8101,8151,8051,808+0.28%295,860-+0.11%--
02/171,8071,8091,7971,803+0.06%289,800--0.11%--
02/141,7971,8071,7961,802+0.17%289,850--0.17%--
02/131,7941,8001,7891,799+0.56%912,650--0.28%--
02/121,7861,7911,7791,789+0.39%415,570--0.83%--
02/101,8001,8001,7791,782-0.89%582,880--1.27%--
02/071,8071,8101,7961,798-1.91%782,580--0.39%--
02/061,8291,8361,8271,833+0.33%772,480-+1.55%--
02/051,8331,8341,8221,827-0.76%460,990-+1.33%--
02/041,8421,8461,8281,841+0.22%594,000-+2.22%--
02/031,8501,8551,8331,837-0.7%736,660-+2.17%--
01/311,8591,8591,8441,850-0.27%567,850-+3.06%--
01/301,8591,8601,8481,855-0.11%527,130-+3.57%--
01/291,8601,8661,8511,857+0.32%600,970-+3.98%--
01/281,8311,8601,8281,851+1.09%1,031,740-+3.87%--
01/271,8071,8311,8051,831+2.01%978,550-+3.04%--
01/241,7741,8061,7731,795+1.41%872,000-+1.18%--
01/231,7721,7731,7661,770-0.34%680,070--0.17%--
01/221,7771,7781,7721,776+0.17%355,610-+0.23%--
01/211,7741,7801,7681,773-0.11%419,350-+0.06%--
01/201,7801,7821,7691,775-0.11%333,730-+0.23%--
01/171,7801,7821,7701,777-0.11%289,230-+0.4%--
01/161,7781,7821,7721,779+0.17%279,020-+0.51%--
01/151,7751,7821,7661,776+0.06%458,800-+0.4%--
01/141,7921,7951,7751,775-0.56%585,250-+0.28%--
01/101,7881,7891,7791,785-0.06%537,770-+0.85%--
01/091,7901,7911,7761,786-0.28%598,390-+0.96%--
01/081,8021,8041,7901,791-0.33%860,440-+1.19%--
01/071,8161,8161,7961,797-0.61%650,130-+1.53%--
01/061,8081,8191,7951,808+1.01%1,173,540-+2.15%--
2024
12/301,8031,8081,7891,790-0.28%468,590-+1.13%--
12/271,7971,8031,7911,795+0.39%508,700-+1.41%--
12/261,7691,7881,7681,788+1.25%506,550-+1.02%--
12/251,7751,7751,7631,766-0.23%565,590--0.23%--
12/241,7601,7731,7591,770+0.8%568,090--0.11%--
12/231,7461,7591,7461,756+0.52%1,060,110--0.96%--
12/201,7421,7541,7421,747+0.69%902,620--1.58%--
12/191,7431,7431,7351,735-0.69%1,245,590--2.31%--
12/181,7481,7561,7471,7470%778,830--1.74%--
12/171,7511,7581,7471,747-0.23%467,830--1.8%--
12/161,7601,7611,7461,751-0.45%1,175,020--1.68%--
12/131,7581,7641,7541,7590%598,280--1.35%--
12/121,7601,7611,7541,7590%771,080--1.46%--
12/111,7581,7621,7481,759+0.4%1,433,250--1.51%--
12/101,7591,7591,7501,752-0.28%617,220--2.07%--
12/091,7651,7651,7521,757-0.57%1,433,780--1.95%--
12/061,7761,7791,7671,767-0.39%612,390--1.56%--
12/051,7761,7821,7711,774-0.17%641,260--1.28%--
12/041,7871,7891,7761,777-0.06%543,070--1.22%--
12/031,7791,7841,7731,778-0.06%658,930--1.33%--
12/021,7901,7921,7791,779-0.61%695,210--1.39%--
11/291,7991,8031,7901,790-0.44%352,110--0.89%--

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1,858
2025/4/30
384,660