PER
2024/09/17~2025/02/14
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 | ||||||||||
02/14 | 444 | 451 | 442 | 449 | +0.67% | 121,682 | - | -2.18% | - | - |
02/13 | 454 | 456 | 446 | 446 | -2.83% | 243,736 | - | -2.83% | - | - |
02/12 | 459 | 464 | 457 | 459 | 0% | 85,535 | - | 0% | - | - |
02/10 | 459 | 462 | 457 | 459 | +0.44% | 270,045 | - | +0.22% | - | - |
02/07 | 456 | 461 | 454 | 457 | +1.11% | 49,880 | - | -0.22% | - | - |
02/06 | 452 | 455 | 447 | 452 | -0.88% | 34,957 | - | -1.09% | - | - |
02/05 | 455 | 459 | 447 | 456 | -0.22% | 27,766 | - | -0.22% | - | - |
02/04 | 450 | 461 | 450 | 457 | -1.3% | 253,691 | - | 0% | - | - |
02/03 | 460 | 466 | 457 | 463 | +5.23% | 161,126 | - | +1.09% | - | - |
01/31 | 442 | 445 | 439 | 440 | -0.9% | 83,835 | - | -3.93% | - | - |
01/30 | 448 | 449 | 442 | 444 | -0.45% | 205,498 | - | -3.27% | - | - |
01/29 | 447 | 450 | 444 | 446 | -1.55% | 234,039 | - | -3.04% | - | - |
01/28 | 456 | 460 | 447 | 453 | +0.67% | 548,950 | - | -1.74% | - | - |
01/27 | 447 | 453 | 444 | 450 | -1.1% | 234,331 | - | -2.39% | - | - |
01/24 | 452 | 457 | 447 | 455 | +0.22% | 119,744 | - | -1.3% | - | - |
01/23 | 456 | 459 | 452 | 454 | -1.09% | 47,075 | - | -1.73% | - | - |
01/22 | 460 | 462 | 457 | 459 | -1.71% | 52,391 | - | -0.43% | - | - |
01/21 | 461 | 474 | 460 | 467 | -0.21% | 105,400 | - | +1.3% | - | - |
01/20 | 472 | 473 | 464 | 468 | -2.3% | 74,865 | - | +1.52% | - | - |
01/17 | 479 | 490 | 478 | 479 | +0.42% | 271,122 | - | +3.9% | - | - |
01/16 | 470 | 477 | 467 | 477 | +0.42% | 93,437 | - | +3.7% | - | - |
01/15 | 471 | 478 | 469 | 475 | -0.84% | 58,685 | - | +3.26% | - | - |
01/14 | 469 | 483 | 467 | 479 | +2.57% | 39,576 | - | +4.36% | - | - |
01/10 | 464 | 467 | 460 | 467 | +1.74% | 36,047 | - | +1.97% | - | - |
01/09 | 452 | 463 | 450 | 459 | +2.23% | 83,602 | - | +0.22% | - | - |
01/08 | 446 | 451 | 446 | 449 | +1.13% | 33,927 | - | -2.18% | - | - |
01/07 | 449 | 452 | 440 | 444 | -1.99% | 183,857 | - | -3.48% | - | - |
01/06 | 443 | 456 | 441 | 453 | +2.26% | 152,241 | - | -1.95% | - | - |
2024 | ||||||||||
12/30 | 438 | 445 | 435 | 443 | +1.37% | 50,600 | - | -4.32% | - | - |
12/27 | 446 | 446 | 437 | 437 | -2.89% | 523,063 | - | -5.82% | - | - |
12/26 | 461 | 461 | 450 | 450 | -2.81% | 91,097 | - | -3.43% | - | - |
12/25 | 461 | 470 | 461 | 463 | -0.22% | 109,762 | - | -0.86% | - | - |
12/24 | 461 | 465 | 461 | 464 | +0.22% | 22,277 | - | -0.85% | - | - |
12/23 | 467 | 471 | 463 | 463 | -1.91% | 45,282 | - | -1.07% | - | - |
12/20 | 466 | 472 | 464 | 472 | +0.85% | 89,116 | - | +0.85% | - | - |
12/19 | 481 | 481 | 466 | 468 | +0.43% | 58,986 | - | 0% | - | - |
12/18 | 466 | 466 | 459 | 466 | +0.43% | 47,237 | - | -0.64% | - | - |
12/17 | 460 | 464 | 453 | 464 | +0.43% | 24,946 | - | -1.07% | - | - |
12/16 | 457 | 462 | 455 | 462 | +1.09% | 32,919 | - | -1.49% | - | - |
12/13 | 455 | 463 | 455 | 457 | +1.78% | 231,370 | - | -2.56% | - | - |
12/12 | 449 | 449 | 445 | 449 | -1.75% | 120,970 | - | -4.26% | - | - |
12/11 | 459 | 462 | 457 | 457 | -0.87% | 74,603 | - | -2.77% | - | - |
12/10 | 455 | 462 | 454 | 461 | -0.43% | 102,757 | - | -1.91% | - | - |
12/09 | 461 | 466 | 459 | 463 | -0.43% | 454,020 | - | -1.7% | - | - |
12/06 | 460 | 467 | 459 | 465 | +0.65% | 95,990 | - | -1.69% | - | - |
12/05 | 454 | 462 | 454 | 462 | +0.43% | 37,769 | - | -2.33% | - | - |
12/04 | 456 | 462 | 453 | 460 | +0.66% | 108,984 | - | -2.95% | - | - |
12/03 | 465 | 465 | 451 | 457 | -2.97% | 175,294 | - | -3.79% | - | - |
12/02 | 479 | 481 | 468 | 471 | -2.28% | 93,489 | - | -1.26% | - | - |
11/29 | 480 | 487 | 479 | 482 | +0.84% | 37,420 | - | +0.84% | - | - |
11/28 | 490 | 492 | 478 | 478 | -1.85% | 53,725 | - | -0.21% | - | - |
11/27 | 482 | 492 | 481 | 487 | +1.46% | 30,468 | - | +1.46% | - | - |
11/26 | 474 | 486 | 474 | 480 | +2.13% | 125,046 | - | 0% | - | - |
11/25 | 468 | 471 | 463 | 470 | -1.26% | 45,671 | - | -2.08% | - | - |
11/22 | 478 | 481 | 473 | 476 | -1.04% | 62,871 | - | -1.04% | - | - |
11/21 | 475 | 482 | 475 | 481 | +1.26% | 37,876 | - | 0% | - | - |
11/20 | 472 | 479 | 469 | 475 | +0.85% | 77,832 | - | -1.25% | - | - |
11/19 | 475 | 479 | 469 | 471 | -1.26% | 110,585 | - | -2.08% | - | - |
11/18 | 478 | 481 | 473 | 477 | +1.06% | 40,569 | - | -0.83% | - | - |
11/15 | 468 | 472 | 465 | 472 | -0.84% | 101,635 | - | -1.87% | - | - |
11/14 | 469 | 476 | 463 | 476 | +0.63% | 103,587 | - | -1.04% | - | - |
11/13 | 462 | 475 | 462 | 473 | +1.94% | 189,296 | - | -1.66% | - | - |
11/12 | 458 | 464 | 452 | 464 | +0.43% | 139,613 | - | -3.53% | - | - |
11/11 | 463 | 465 | 458 | 462 | -0.22% | 131,088 | - | -3.95% | - | - |
11/08 | 454 | 464 | 452 | 463 | +0.22% | 291,143 | - | -3.94% | - | - |
11/07 | 457 | 470 | 454 | 462 | -1.91% | 282,339 | - | -4.55% | - | - |
11/06 | 486 | 486 | 464 | 471 | -3.68% | 228,153 | - | -2.89% | - | - |
11/05 | 494 | 498 | 486 | 489 | -1.81% | 40,305 | - | +0.62% | - | - |
11/01 | 495 | 500 | 487 | 498 | +3.75% | 209,936 | - | +2.68% | - | - |
10/31 | 480 | 484 | 477 | 480 | +0.63% | 143,069 | - | -1.03% | - | - |
10/30 | 480 | 480 | 471 | 477 | -1.65% | 96,824 | - | -1.85% | - | - |
10/29 | 491 | 493 | 483 | 485 | -1.62% | 148,920 | - | -0.41% | - | - |
10/28 | 512 | 513 | 490 | 493 | -3.14% | 364,076 | - | +1.02% | - | - |
10/25 | 506 | 514 | 504 | 509 | +1.6% | 118,614 | - | +3.88% | - | - |
10/24 | 511 | 513 | 498 | 501 | 0% | 99,537 | - | +2.04% | - | - |
10/23 | 496 | 503 | 492 | 501 | +1.21% | 190,334 | - | +1.62% | - | - |
10/22 | 486 | 501 | 485 | 495 | +2.06% | 202,901 | - | 0% | - | - |
10/21 | 481 | 489 | 480 | 485 | +0.62% | 64,050 | - | -2.41% | - | - |
10/18 | 480 | 484 | 477 | 482 | 0% | 141,506 | - | -3.6% | - | - |
10/17 | 477 | 483 | 476 | 482 | 0% | 126,642 | - | -4.17% | - | - |
10/16 | 484 | 485 | 474 | 482 | +2.55% | 106,460 | - | -4.55% | - | - |
10/15 | 465 | 470 | 464 | 470 | -1.26% | 180,547 | - | -7.3% | - | - |
10/11 | 473 | 477 | 470 | 476 | +0.42% | 144,639 | - | -6.67% | - | - |
10/10 | 468 | 475 | 468 | 474 | -0.42% | 77,926 | - | -7.24% | - | - |
10/09 | 470 | 479 | 469 | 476 | -0.21% | 131,950 | - | -7.03% | - | - |
10/08 | 473 | 481 | 472 | 477 | +2.58% | 142,224 | - | -7.02% | - | - |
10/07 | 466 | 468 | 460 | 465 | -3.53% | 230,283 | - | -9.36% | - | - |
10/04 | 484 | 485 | 479 | 482 | -1.03% | 68,652 | - | -6.41% | - | - |
10/03 | 478 | 487 | 477 | 487 | -2.01% | 234,959 | - | -5.62% | - | - |
10/02 | 496 | 502 | 488 | 497 | +2.9% | 89,583 | - | -3.68% | - | - |
10/01 | 493 | 496 | 482 | 483 | -3.4% | 218,871 | - | -6.58% | - | - |
09/30 | 497 | 505 | 492 | 500 | +6.84% | 336,216 | - | -3.47% | - | - |
09/27 | 480 | 485 | 467 | 468 | -4.1% | 182,841 | - | -9.65% | - | - |
09/26 | 503 | 503 | 487 | 488 | -4.69% | 254,611 | - | -6.15% | - | - |
09/25 | 511 | 515 | 508 | 512 | +0.39% | 147,747 | - | -1.73% | - | - |
09/24 | 506 | 511 | 502 | 510 | -1.16% | 287,293 | - | -2.11% | - | - |
09/20 | 508 | 517 | 508 | 516 | -1.71% | 252,728 | - | -0.96% | - | - |
09/19 | 527 | 531 | 519 | 525 | -4.72% | 182,636 | - | +0.57% | - | - |
09/18 | 542 | 558 | 541 | 551 | -0.18% | 208,089 | - | +5.35% | - | - |
09/17 | 547 | 569 | 543 | 552 | +1.1% | 358,574 | - | +5.54% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2016年 1月期 | 10,060 2/3 | 6,350 8/11 | 161,456 8/25 |
2017年 1月期 | 10,900 2/12 | 5,120 1/5 | 162,419 2/12 |
2018年 1月期 | 5,700 4/17 | 3,115 1/23 | 46,373 11/9 |
2019年 1月期 | 4,955 12/26 | 3,045 10/2 | 247,534 3/9 |
2020年 1月期 | 4,190 8/6 | 2,800 1/20 | 77,145 1/16 |
2021年 1月期 | 5,750 3/17 | 1,886 1/14 | 754,213 8/28 |
2022年 1月期 | 2,059 2/1 | 1,374 9/14 | 471,855 3/25 |
2023年 1月期 | 1,855 3/9 | 1,224 11/24 | 234,973 4/14 |
最新 | 449 2025/2/14 | 121,682 |