PER

2024/11/27～2025/04/25

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
04/252,4412,4602,4402,451+1.41%5,252-+1.74%--
04/242,4402,4402,4132,417+0.62%1,738-+0.12%--
04/232,4292,4292,4022,402+1.14%2,742--0.78%--
04/222,3802,3802,3582,375+0.38%27,247--2.18%--
04/212,3822,3822,3602,366-1.09%4,191--2.79%--
04/182,3782,3922,3672,392+1.31%5,637--1.97%--
04/172,3402,3662,3352,361+0.9%1,175--3.4%--
04/162,3572,3572,3182,340-0.38%1,454--4.45%--
04/152,3502,3622,3492,349+0.73%2,302--4.28%--
04/142,3302,3502,3302,332+0.73%2,070--5.2%--
04/112,2602,3152,2532,315-2.89%2,431--6.12%--
04/102,4032,4032,3492,384+8.56%7,670--3.68%--
04/092,2292,2322,1752,196-3.43%171,362--11.45%--
04/082,2462,2962,2452,274+5.47%6,923--8.75%--
04/072,2862,2862,1002,156-7.74%36,300--13.83%--
04/07株式分割 1→10
04/042,3592,3692,2932,337-2.99%11,637--7.04%--
04/032,4272,4272,3562,409-2.73%19,924--4.48%--
04/022,4962,4962,4562,477-0.26%27,170--1.96%--
04/012,5402,5402,4792,483-0.26%97,160--1.74%--
03/312,5172,5172,4702,490-3%46,080--1.56%--
03/282,5872,5872,5572,567-0.75%96,070-+1.44%--
03/272,5712,5892,5262,586-0.37%617,520-+2.25%--
03/262,6002,6002,5862,596+0.45%2,900-+2.67%--
03/252,5942,5942,5722,584+0.29%2,640-+2.3%--
03/242,5912,5912,5712,577-0.52%750-+2.08%--
03/212,5772,5962,5742,590+0.21%22,220-+2.66%--
03/192,5772,5982,5772,585+0.54%1,470-+2.56%--
03/182,5682,5782,5652,571+1.26%6,980-+2.13%--
03/172,5282,5442,5282,539+1.14%3,140-+0.93%--
03/142,5082,5102,4642,510+0.64%3,110--0.2%--
03/132,5012,5132,4942,494+0.22%6,430--0.91%--
03/122,4652,4942,4652,489+1.04%6,280--1.21%--
03/112,4552,4632,4202,463-1.16%11,590--2.3%--
03/102,5042,5042,4842,4920%3,850--1.39%--
03/072,5392,5392,4812,492-1.85%9,570--1.54%--
03/062,5172,5432,5172,539+1.26%1,600-+0.16%--
03/052,5052,5152,4902,508+0.42%2,430--1.12%--
03/042,5052,5102,4802,497-0.66%12,210--1.65%--
03/032,5262,5262,4902,514+1.51%10,030--1.08%--
02/282,5202,5202,4632,476-1.82%15,010--2.67%--
02/272,5142,5232,5112,522+0.58%2,530--0.98%--
02/262,5112,5112,4852,508-0.38%4,880--1.55%--
02/252,5002,5202,4922,517-0.06%19,690--1.22%--
02/212,5122,5192,5082,519+0.1%3,740--1.12%--
02/202,5292,5322,5072,516-1%3,110--1.22%--
02/192,5712,5712,5422,542-0.59%2,380--0.18%--
02/182,5502,5632,5492,557+0.25%5,150-+0.45%--
02/172,5322,5502,5322,550+0.57%1,240-+0.24%--
02/142,5742,5742,5362,536-0.8%25,820--0.33%--
02/132,5302,5562,5302,556+1.79%1,480-+0.39%--
02/122,5242,5242,5102,511-0.2%13,380--1.45%--
02/102,5212,5222,5142,516-0.4%5,270--1.37%--
02/072,5302,5302,5152,526-0.32%1,810--1.1%--
02/062,5382,5452,5302,534-0.72%3,260--0.9%--
02/052,5642,5752,5502,553-0.02%7,800--0.25%--
02/042,5732,5732,5502,553+0.61%22,220--0.23%--
02/032,5382,5562,5312,538-2.48%10,320--0.84%--
01/312,5972,6022,5932,602+0.27%1,920-+1.68%--
01/302,5872,5952,5872,595+0.31%880-+1.53%--
01/292,5852,5922,5852,587+0.52%500-+1.33%--
01/282,5682,5872,5562,574+0.14%7,930-+0.88%--
01/272,5872,5952,5702,570+0.02%8,440-+0.78%--
01/242,5712,5822,5592,570+0.18%4,620-+0.76%--
01/232,5582,5682,5522,565+0.53%10,390-+0.59%--
01/222,5422,5532,5422,552+0.97%21,530-+0.02%--
01/212,5522,5522,5242,5270%780--0.94%--
01/202,5382,5402,5212,527+0.82%5,750--0.98%--
01/172,5062,5072,4742,507-0.22%10,960--1.86%--
01/162,5392,5392,5102,512+0.38%1,940--1.68%--
01/152,5202,5302,5032,503-0.36%4,420--2.17%--
01/142,5292,5302,4932,512-0.99%19,960--1.89%--
01/102,5372,5492,5332,537-0.61%35,920--1.03%--
01/092,5872,5872,5462,552-1.35%9,940--0.43%--
01/082,5932,5932,5742,587-0.71%2,550-+1.02%--
01/072,5912,6062,5782,606+1.42%1,460-+1.82%--
01/062,6152,6152,5632,569-0.93%14,950-+0.59%--
2024
12/302,6202,6202,5932,593-0.65%8,080-+1.61%--
12/272,5872,6152,5872,610+1.01%46,290-+2.35%--
12/262,5432,5842,5432,584+1.61%22,600-+1.45%--
12/252,5552,5552,5282,543-0.2%3,620--0.04%--
12/242,5552,5552,5442,548+0.12%990-+0.2%--
12/232,5392,5452,5352,545+0.81%2,030-+0.08%--
12/202,5402,5452,5242,525-0.28%10,710--0.69%--
12/192,4942,5342,4932,532-0.35%3,850--0.45%--
12/182,5432,5562,5402,541-0.31%820--0.14%--
12/172,5632,5742,5482,549-0.25%2,780-+0.18%--
12/162,5692,5702,5532,555-0.27%2,050-+0.39%--
12/132,5502,5702,5502,562-1.08%14,250-+0.67%--
12/122,5912,6002,5892,590+1.05%5,650-+1.73%--
12/112,5682,5682,5542,563-0.04%370-+0.71%--
12/102,5822,5822,5572,564+0.35%2,640-+0.75%--
12/092,5642,5642,5512,555+0.18%29,340-+0.51%--
12/062,5692,5692,5462,551-0.64%6,560-+0.45%--
12/052,5782,5812,5672,567+0.08%1,010-+1.14%--
12/042,5772,5812,5642,565-0.56%11,080-+1.1%--
12/032,5492,5852,5492,580+1.66%28,540-+1.76%--
12/022,5102,5422,5102,538+1.02%6,490-+0.22%--
11/292,5122,5122,4982,512-0.48%1,300--0.67%--
11/282,4922,5242,4862,524+1.47%6,060--0.16%--
11/272,5152,5152,4882,488-1.01%7,280--1.52%--

年初来

年度株価出来高
高値安値大商い
2015年
8月期		1,538
15,380
8/11		1,219
12,190
1/16
12,190
12/17		1,532,000
153,200
1/8
2016年
2月期		1,466
14,660
11/19		1,079
10,790
2/12		4,354,240
435,424
6/28
2017年
2月期		1,480
14,800
8/2		1,166
11,660
9/15		229,670
22,967
12/21
2018年
2月期		1,721
17,210
1/23		1,411
14,110
9/6		81,710
8,171
9/19
2019年
2月期		1,648
16,480
10/2		1,267
12,670
12/26		191,250
19,125
10/29
2020年
2月期		1,599
15,990
1/22
15,990
1/21		1,100
11,000
3/17		59,350
5,935
10/16
2021年
2月期		1,846
18,460
3/29		1,455
14,550
10/30		215,730
21,573
11/17
2022年
2月期		1,948
19,480
9/14		1,600
16,000
3/11		97,910
9,791
9/21
2023年
2月期		2,186
21,860
8/1		1,678
16,780
10/3		110,460
11,046
12/6
2024年
2月期		2,818
28,180
7/11		2,035
20,350
10/24		73,030
7,303
12/29
最新2,451
2025/4/25		5,252