PER
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 392 | 397 | 386 | 396 | +1.02% | 2,498,281 | - | +11.86% | - | - |
| 07/25 | 385 | 393 | 383 | 392 | +6.81% | 4,835,048 | - | +11.05% | - | - |
| 07/24 | 364 | 369 | 358 | 367 | +2.23% | 1,902,672 | - | +3.97% | - | - |
| 07/23 | 353 | 361 | 353 | 359 | -0.28% | 752,475 | - | +1.7% | - | - |
| 07/22 | 353 | 361 | 353 | 360 | +2.27% | 1,659,696 | - | +1.41% | - | - |
| 07/19 | 352 | 355 | 348 | 352 | +0.28% | 1,872,278 | - | -1.12% | - | - |
| 07/18 | 349 | 351 | 345 | 351 | +5.41% | 1,734,329 | - | -1.68% | - | - |
| 07/17 | 327 | 335 | 327 | 333 | +0.6% | 933,376 | - | -6.98% | - | - |
| 07/16 | 331 | 333 | 327 | 331 | -0.6% | 1,413,334 | - | -7.8% | - | - |
| 07/12 | 327 | 333 | 325 | 333 | +5.05% | 3,110,550 | - | -7.76% | - | - |
| 07/11 | 314 | 320 | 314 | 317 | -1.55% | 1,924,235 | - | -12.67% | - | - |
| 07/10 | 328 | 330 | 322 | 322 | -1.53% | 2,123,834 | - | -11.78% | - | - |
| 07/09 | 338 | 338 | 324 | 327 | -4.11% | 2,755,548 | - | -11.14% | - | - |
| 07/08 | 339 | 341 | 335 | 341 | +0.29% | 757,153 | - | -7.84% | - | - |
| 07/05 | 338 | 342 | 335 | 340 | +0.59% | 1,302,163 | - | -8.6% | - | - |
| 07/04 | 341 | 344 | 337 | 338 | -2.03% | 2,292,806 | - | -9.38% | - | - |
| 07/03 | 350 | 352 | 342 | 345 | -2.54% | 2,247,612 | - | -8.24% | - | - |
| 07/02 | 363 | 364 | 352 | 354 | -2.21% | 1,609,332 | - | -6.1% | - | - |
| 07/01 | 358 | 363 | 356 | 362 | -0.28% | 1,180,924 | - | -4.23% | - | - |
| 06/28 | 362 | 365 | 359 | 363 | -1.09% | 2,093,432 | - | -4.22% | - | - |
| 06/27 | 366 | 370 | 365 | 367 | +1.38% | 2,773,612 | - | -3.42% | - | - |
| 06/26 | 367 | 370 | 359 | 362 | -2.16% | 2,308,671 | - | -4.74% | - | - |
| 06/25 | 378 | 379 | 370 | 370 | -2.37% | 1,737,434 | - | -2.89% | - | - |
| 06/24 | 384 | 386 | 376 | 379 | -0.79% | 1,428,144 | - | -0.52% | - | - |
| 06/21 | 383 | 384 | 378 | 382 | +0.26% | 1,152,590 | - | +0.26% | - | - |
| 06/20 | 386 | 389 | 381 | 381 | -0.52% | 346,505 | - | 0% | - | - |
| 06/19 | 381 | 386 | 379 | 383 | -0.52% | 587,014 | - | +0.52% | - | - |
| 06/18 | 386 | 388 | 384 | 385 | -2.28% | 517,046 | - | +1.05% | - | - |
| 06/17 | 387 | 396 | 387 | 394 | +4.51% | 1,827,707 | - | +3.41% | - | - |
| 06/14 | 383 | 384 | 374 | 377 | -1.05% | 1,514,064 | - | -1.05% | - | - |
| 06/13 | 371 | 381 | 369 | 381 | +1.33% | 670,867 | - | -0.26% | - | - |
| 06/12 | 376 | 379 | 375 | 376 | +1.08% | 1,132,211 | - | -1.83% | - | - |
| 06/11 | 373 | 373 | 368 | 372 | -0.53% | 2,514,022 | - | -2.87% | - | - |
| 06/10 | 382 | 382 | 373 | 374 | -1.84% | 1,187,655 | - | -2.6% | - | - |
| 06/07 | 383 | 384 | 379 | 381 | 0% | 695,751 | - | -0.78% | - | - |
| 06/06 | 375 | 381 | 374 | 381 | -1.3% | 2,089,236 | - | -1.04% | - | - |
| 06/05 | 383 | 388 | 383 | 386 | +1.85% | 1,505,960 | - | +0.26% | - | - |
| 06/04 | 381 | 384 | 378 | 379 | +0.53% | 1,647,825 | - | -1.81% | - | - |
| 06/03 | 380 | 380 | 374 | 377 | -2.08% | 1,272,220 | - | -2.58% | - | - |
| 05/31 | 394 | 394 | 384 | 385 | -2.53% | 1,121,955 | - | -0.52% | - | - |
| 05/30 | 394 | 404 | 393 | 395 | +2.33% | 2,331,015 | - | +1.8% | - | - |
| 05/29 | 379 | 386 | 373 | 386 | +2.12% | 726,444 | - | -0.77% | - | - |
| 05/28 | 377 | 381 | 376 | 378 | -0.26% | 844,339 | - | -3.08% | - | - |
| 05/27 | 380 | 383 | 378 | 379 | -1.04% | 307,897 | - | -3.07% | - | - |
| 05/24 | 387 | 389 | 381 | 383 | +2.13% | 1,321,098 | - | -2.3% | - | - |
| 05/23 | 378 | 384 | 374 | 375 | -2.6% | 1,266,045 | - | -4.34% | - | - |
| 05/22 | 378 | 385 | 378 | 385 | +1.85% | 1,013,306 | - | -1.79% | - | - |
| 05/21 | 370 | 378 | 369 | 378 | +1.07% | 1,162,171 | - | -3.57% | - | - |
| 05/20 | 381 | 383 | 368 | 374 | -2.09% | 2,229,669 | - | -4.59% | - | - |
| 05/17 | 384 | 386 | 379 | 382 | +0.79% | 1,110,313 | - | -2.3% | - | - |
| 05/16 | 381 | 387 | 377 | 379 | -2.57% | 1,563,071 | - | -3.07% | - | - |
| 05/15 | 384 | 391 | 381 | 389 | -0.26% | 1,704,084 | - | -0.51% | - | - |
| 05/14 | 393 | 396 | 386 | 390 | -1.02% | 1,735,868 | - | 0% | - | - |
| 05/13 | 393 | 398 | 391 | 394 | +0.77% | 1,588,891 | - | +1.29% | - | - |
| 05/10 | 388 | 395 | 381 | 391 | -1.01% | 3,772,991 | - | +0.77% | - | - |
| 05/09 | 391 | 396 | 388 | 395 | +0.77% | 1,327,958 | - | +2.07% | - | - |
| 05/08 | 384 | 394 | 382 | 392 | +2.62% | 1,505,108 | - | +1.55% | - | - |
| 05/07 | 380 | 387 | 380 | 382 | -2.8% | 1,812,030 | - | -0.78% | - | - |
| 05/02 | 397 | 399 | 390 | 393 | +0.26% | 1,544,451 | - | +2.34% | - | - |
| 05/01 | 397 | 398 | 389 | 392 | +0.77% | 1,066,627 | - | +2.35% | - | - |
| 04/30 | 391 | 395 | 385 | 389 | -2.51% | 1,720,329 | - | +2.1% | - | - |
| 04/26 | 402 | 408 | 396 | 399 | -1.72% | 2,470,074 | - | +5% | - | - |
| 04/25 | 400 | 407 | 398 | 406 | +4.37% | 2,311,237 | - | +7.41% | - | - |
| 04/24 | 398 | 399 | 389 | 389 | -4.66% | 2,085,588 | - | +3.46% | - | - |
| 04/23 | 403 | 412 | 402 | 408 | -0.49% | 925,750 | - | +8.8% | - | - |
| 04/22 | 416 | 421 | 409 | 410 | -2.38% | 3,594,712 | - | +9.63% | - | - |
| 04/19 | 408 | 427 | 408 | 420 | +5% | 5,150,043 | - | +12.3% | - | - |
| 04/18 | 406 | 408 | 395 | 400 | -0.5% | 2,321,591 | - | +7.53% | - | - |
| 04/17 | 387 | 402 | 387 | 402 | +2.55% | 1,819,066 | - | +8.06% | - | - |
| 04/16 | 387 | 394 | 387 | 392 | +3.98% | 1,626,468 | - | +5.38% | - | - |
| 04/15 | 379 | 385 | 377 | 377 | +1.62% | 1,373,363 | - | +1.34% | - | - |
| 04/12 | 367 | 372 | 367 | 371 | -0.27% | 525,782 | - | -0.27% | - | - |
| 04/11 | 379 | 380 | 371 | 372 | +0.54% | 739,886 | - | 0% | - | - |
| 04/10 | 370 | 371 | 367 | 370 | +0.54% | 563,018 | - | -0.54% | - | - |
| 04/09 | 371 | 372 | 366 | 368 | -1.6% | 588,708 | - | -1.08% | - | - |
| 04/08 | 375 | 377 | 369 | 374 | -1.84% | 1,160,749 | - | +0.54% | - | - |
| 04/05 | 378 | 386 | 377 | 381 | +3.81% | 1,671,886 | - | +2.42% | - | - |
| 04/04 | 363 | 367 | 358 | 367 | -1.34% | 879,561 | - | -1.34% | - | - |
| 04/03 | 372 | 378 | 370 | 372 | +1.64% | 1,362,150 | - | -0.27% | - | - |
| 04/02 | 364 | 369 | 360 | 366 | -0.27% | 1,232,392 | - | -2.14% | - | - |
| 04/01 | 352 | 369 | 351 | 367 | +3.09% | 1,522,703 | - | -2.13% | - | - |
| 03/29 | 357 | 359 | 354 | 356 | -1.11% | 794,097 | - | -5.32% | - | - |
| 03/28 | 356 | 363 | 355 | 360 | +1.41% | 1,222,684 | - | -4.76% | - | - |
| 03/27 | 358 | 360 | 350 | 355 | -1.66% | 1,178,329 | - | -6.33% | - | - |
| 03/26 | 360 | 363 | 358 | 361 | +0.28% | 735,923 | - | -5.25% | - | - |
| 03/25 | 354 | 361 | 353 | 360 | +1.98% | 937,778 | - | -6.01% | - | - |
| 03/22 | 350 | 356 | 349 | 353 | -0.28% | 1,581,228 | - | -8.31% | - | - |
| 03/21 | 358 | 361 | 353 | 354 | -4.07% | 2,898,397 | - | -8.76% | - | - |
| 03/19 | 378 | 381 | 369 | 369 | -1.6% | 1,508,920 | - | -5.38% | - | - |
| 03/18 | 390 | 390 | 374 | 375 | -5.3% | 1,688,383 | - | -4.58% | - | - |
| 03/15 | 400 | 400 | 393 | 396 | +0.51% | 594,213 | - | 0% | - | - |
| 03/14 | 398 | 402 | 392 | 394 | -0.25% | 1,196,924 | - | -1.01% | - | - |
| 03/13 | 386 | 401 | 386 | 395 | +0.51% | 2,122,754 | - | -1.5% | - | - |
| 03/12 | 400 | 405 | 393 | 393 | 0% | 3,010,020 | - | -2.48% | - | - |
| 03/11 | 391 | 400 | 389 | 393 | +3.97% | 3,458,679 | - | -3.2% | - | - |
| 03/08 | 376 | 379 | 370 | 378 | -0.26% | 1,264,780 | - | -7.58% | - | - |
| 03/07 | 364 | 380 | 362 | 379 | +2.71% | 1,609,582 | - | -8.01% | - | - |
| 03/06 | 375 | 375 | 368 | 369 | 0% | 1,792,512 | - | -11.08% | - | - |
| 03/05 | 372 | 375 | 367 | 369 | -0.27% | 1,542,753 | - | -11.93% | - | - |
| 03/04 | 366 | 372 | 365 | 370 | -1.07% | 1,756,407 | - | -12.53% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 1月期 | 10,000 2/3 | 6,430 12/18 11/27 | 903,174 8/25 |
| 2017年 1月期 | 10,760 2/12 | 4,930 1/5 | 1,125,733 11/9 |
| 2018年 1月期 | 5,510 4/17 | 2,960 1/23 | 528,929 11/9 |
| 2019年 1月期 | 4,085 12/26 | 2,595 10/2 | 1,493,880 10/11 |
| 2020年 1月期 | 3,495 2/8 | 2,199 1/17 | 1,563,862 5/10 |
| 2021年 1月期 | 4,505 3/19 | 1,151 1/14 | 2,135,040 3/12 |
| 2022年 1月期 | 1,263 2/1 | 929 9/14 | 3,621,228 1/14 |
| 2023年 1月期 | 1,324 3/9 | 863 11/24 | 5,487,252 8/12 |
| 最新 | 396 2024/7/26 | 2,498,281 | |