PER
- 2024年5月31日
- 28.98倍
2024/02/28～2024/08/30
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 08/30 | 1,108 | 1,216 | 1,108 | 1,167 | +3.27% | 28,500 | 34億600万 | +0.78% | 18.71 | 5.14 |
| 08/29 | 1,130 | 1,151 | 1,113 | 1,130 | -5.04% | 23,300 | 32億9801万 | -3.09% | 18.12 | 4.98 |
| 08/28 | 1,276 | 1,276 | 1,184 | 1,190 | -4.95% | 25,400 | 34億7313万 | +0.93% | 19.08 | 5.24 |
| 08/27 | 1,114 | 1,291 | 1,101 | 1,252 | +13.3% | 41,300 | 36億5408万 | +5.21% | 20.08 | 5.51 |
| 08/26 | 1,098 | 1,126 | 1,088 | 1,105 | +0.73% | 12,100 | 32億2505万 | -7.76% | 17.72 | 4.87 |
| 08/23 | 1,102 | 1,110 | 1,088 | 1,097 | -1.7% | 8,600 | 32億170万 | -9.71% | 17.59 | 4.83 |
| 08/22 | 1,125 | 1,129 | 1,094 | 1,116 | -0.45% | 10,200 | 32億5715万 | -9.64% | 17.9 | 4.91 |
| 08/21 | 1,089 | 1,135 | 1,089 | 1,121 | +2.94% | 6,400 | 32億7175万 | -10.75% | 17.98 | 4.94 |
| 08/20 | 1,084 | 1,098 | 1,061 | 1,089 | +0.09% | 14,000 | 31億7835万 | -14.66% | 17.46 | 4.8 |
| 08/19 | 1,081 | 1,125 | 1,081 | 1,088 | +1.49% | 11,200 | 31億7543万 | -16.11% | 17.45 | 4.79 |
| 08/16 | 1,098 | 1,103 | 1,065 | 1,072 | -4.29% | 32,900 | 31億2873万 | -18.48% | 17.19 | 4.72 |
| 08/15 | 1,053 | 1,122 | 1,053 | 1,120 | +2.28% | 6,500 | 32億6883万 | -16.04% | 17.96 | 4.93 |
| 08/14 | 1,065 | 1,115 | 1,064 | 1,095 | +1.86% | 8,100 | 31億9586万 | -18.89% | 17.56 | 4.82 |
| 08/13 | 1,041 | 1,077 | 1,033 | 1,075 | +4.67% | 4,400 | 31億3749万 | -21.36% | 17.24 | 4.73 |
| 08/09 | 1,051 | 1,061 | 1,005 | 1,027 | -1.72% | 9,000 | 29億9740万 | -25.96% | 16.47 | 4.52 |
| 08/08 | 1,018 | 1,055 | 1,010 | 1,045 | +2.96% | 5,300 | 30億4993万 | -25.94% | 16.76 | 4.6 |
| 08/07 | 967 | 1,051 | 967 | 1,015 | +5.07% | 26,600 | 29億6237万 | -29.37% | 16.28 | 4.47 |
| 08/06 | 944 | 1,076 | 944 | 966 | +4.32% | 53,400 | 28億1936万 | -33.97% | 15.49 | 4.25 |
| 08/05 | 1,070 | 1,100 | 882 | 926 | -20.58% | 68,700 | 27億262万 | -37.89% | 14.85 | 4.08 |
| 08/02 | 1,275 | 1,292 | 1,153 | 1,166 | -14.58% | 38,300 | 34億308万 | -23.19% | 18.7 | 5.13 |
| 08/01 | 1,446 | 1,462 | 1,328 | 1,365 | -6.06% | 19,300 | 39億8388万 | -11.13% | 21.89 | 6.01 |
| 07/31 | 1,441 | 1,455 | 1,436 | 1,453 | +1.18% | 7,300 | 42億4072万 | -6.02% | 23.3 | 6.4 |
| 07/30 | 1,433 | 1,473 | 1,429 | 1,436 | +1.48% | 8,400 | 41億9110万 | -7.47% | 23.03 | 6.32 |
| 07/29 | 1,422 | 1,447 | 1,411 | 1,415 | +0.5% | 4,300 | 41億2981万 | -9.06% | 22.69 | 6.23 |
| 07/26 | 1,382 | 1,415 | 1,381 | 1,408 | +1.96% | 9,400 | 41億938万 | -9.63% | 22.58 | 6.2 |
| 07/25 | 1,436 | 1,456 | 1,380 | 1,381 | -5.09% | 19,100 | 40億3058万 | -11.47% | 22.15 | 6.08 |
| 07/24 | 1,435 | 1,494 | 1,431 | 1,455 | 0% | 13,400 | 42億4656万 | -6.85% | 23.33 | 6.41 |
| 07/23 | 1,463 | 1,491 | 1,420 | 1,455 | -0.48% | 14,400 | 42億4656万 | -6.85% | 23.33 | 6.41 |
| 07/22 | 1,522 | 1,548 | 1,442 | 1,462 | -4.01% | 23,400 | 42億6699万 | -6.4% | 23.45 | 6.44 |
| 07/19 | 1,610 | 1,610 | 1,522 | 1,523 | -5.4% | 14,500 | 44億4502万 | -2.43% | 24.42 | 6.71 |
| 07/18 | 1,629 | 1,644 | 1,568 | 1,610 | -1.23% | 19,800 | 46億9894万 | +3.4% | 25.82 | 7.09 |
| 07/17 | 1,633 | 1,676 | 1,590 | 1,630 | +0.43% | 29,700 | 47億5731万 | +5.23% | 26.14 | 7.18 |
| 07/16 | 1,551 | 1,652 | 1,529 | 1,623 | +0.25% | 34,800 | 47億3688万 | +5.32% | 26.03 | 7.15 |
| 07/12 | 1,531 | 1,619 | 1,531 | 1,619 | +4.79% | 34,600 | 47億2521万 | +5.61% | 25.96 | 7.13 |
| 07/11 | 1,555 | 1,555 | 1,513 | 1,545 | +1.25% | 8,300 | 45億923万 | +1.31% | 24.78 | 6.8 |
| 07/10 | 1,578 | 1,578 | 1,515 | 1,526 | -0.78% | 8,000 | 44億5378万 | +0.33% | 24.47 | 6.72 |
| 07/09 | 1,511 | 1,538 | 1,511 | 1,538 | +1.79% | 2,500 | 44億8880万 | +1.12% | 24.66 | 6.77 |
| 07/08 | 1,555 | 1,567 | 1,509 | 1,511 | -4.19% | 13,400 | 44億1000万 | -0.59% | 24.23 | 6.65 |
| 07/05 | 1,610 | 1,612 | 1,543 | 1,577 | -3.25% | 12,500 | 46億263万 | +3.82% | 25.29 | 6.94 |
| 07/04 | 1,691 | 1,691 | 1,621 | 1,630 | -3.66% | 12,800 | 47億5731万 | +7.38% | 26.14 | 7.18 |
| 07/03 | 1,699 | 1,699 | 1,650 | 1,692 | +1.01% | 7,200 | 49億3827万 | +11.9% | 27.13 | 7.45 |
| 07/02 | 1,677 | 1,695 | 1,622 | 1,675 | +1.33% | 11,400 | 48億8865万 | +11.3% | 26.86 | 7.38 |
| 07/01 | 1,630 | 1,672 | 1,600 | 1,653 | +2.99% | 12,400 | 48億2444万 | +9.98% | 26.51 | 7.28 |
| 06/28 | 1,622 | 1,648 | 1,599 | 1,605 | -0.62% | 12,500 | 46億8435万 | +7.21% | 25.74 | 7.07 |
| 06/27 | 1,582 | 1,615 | 1,549 | 1,615 | +0.37% | 10,800 | 47億1353万 | +8.1% | 25.9 | 7.11 |
| 06/26 | 1,648 | 1,648 | 1,588 | 1,609 | -0.31% | 12,900 | 46億9602万 | +8.06% | 25.8 | 7.09 |
| 06/25 | 1,564 | 1,632 | 1,564 | 1,614 | +5.01% | 19,000 | 47億1062万 | +8.61% | 25.88 | 7.11 |
| 06/24 | 1,462 | 1,598 | 1,462 | 1,537 | +5.64% | 17,900 | 44億8588万 | +3.57% | 24.65 | 6.77 |
| 06/21 | 1,440 | 1,482 | 1,440 | 1,455 | +0.48% | 7,900 | 42億4656万 | -2.28% | 23.33 | 6.41 |
| 06/20 | 1,450 | 1,459 | 1,432 | 1,448 | -0.14% | 4,600 | 42億2613万 | -3.21% | 23.22 | 6.38 |
| 06/19 | 1,440 | 1,460 | 1,436 | 1,450 | +0.55% | 5,000 | 42億3197万 | -3.46% | 23.25 | 6.39 |
| 06/18 | 1,478 | 1,478 | 1,428 | 1,442 | -0.83% | 6,600 | 42億862万 | -4.57% | 23.12 | 6.35 |
| 06/17 | 1,442 | 1,471 | 1,424 | 1,454 | +0.48% | 6,300 | 42億4364万 | -4.78% | 23.32 | 6.4 |
| 06/14 | 1,401 | 1,447 | 1,401 | 1,447 | +1.26% | 6,700 | 42億2321万 | -5.86% | 23.2 | 6.37 |
| 06/13 | 1,415 | 1,429 | 1,405 | 1,429 | +2.22% | 5,400 | 41億7067万 | -7.51% | 22.92 | 6.29 |
| 06/12 | 1,450 | 1,450 | 1,390 | 1,398 | -2.65% | 17,900 | 40億8020万 | -9.98% | 22.42 | 6.16 |
| 06/11 | 1,445 | 1,445 | 1,406 | 1,436 | +0.28% | 7,600 | 41億9110万 | -8.18% | 23.03 | 6.32 |
| 06/10 | 1,410 | 1,443 | 1,410 | 1,432 | +1.2% | 9,000 | 41億7943万 | -8.91% | 22.96 | 6.31 |
| 06/07 | 1,443 | 1,443 | 1,377 | 1,415 | -2.08% | 24,800 | 41億2981万 | -10.22% | 22.69 | 6.23 |
| 06/06 | 1,509 | 1,509 | 1,425 | 1,445 | -4.93% | 25,400 | 42億1737万 | -8.6% | 23.17 | 6.36 |
| 06/05 | 1,506 | 1,530 | 1,495 | 1,520 | +0.93% | 7,900 | 44億3627万 | -4.16% | 24.38 | 6.69 |
| 06/04 | 1,486 | 1,550 | 1,483 | 1,506 | +0.4% | 8,700 | 43億9541万 | -5.16% | 24.15 | 6.63 |
| 06/03 | 1,534 | 1,534 | 1,481 | 1,500 | -2.47% | 15,200 | 43億7790万 | -5.72% | 24.05 | 6.61 |
| 05/31 | 1,526 | 1,539 | 1,505 | 1,538 | +2.81% | 9,200 | 44億8880万 | -3.57% | 30.13 | 6.77 |
| 05/30 | 1,537 | 1,537 | 1,455 | 1,496 | -0.99% | 20,200 | 43億6622万 | -6.32% | 29.3 | 6.59 |
| 05/29 | 1,637 | 1,640 | 1,511 | 1,511 | -7.36% | 20,400 | 44億1000万 | -5.27% | 29.6 | 6.65 |
| 05/28 | 1,520 | 1,635 | 1,519 | 1,631 | +8.73% | 27,100 | 47億6023万 | +2.51% | 31.95 | 7.18 |
| 05/27 | 1,500 | 1,510 | 1,478 | 1,500 | -0.66% | 14,200 | 43億7790万 | -5.36% | 29.38 | 6.61 |
| 05/24 | 1,483 | 1,515 | 1,480 | 1,510 | +0.67% | 13,000 | 44億708万 | -4.49% | 29.58 | 6.65 |
| 05/23 | 1,521 | 1,526 | 1,483 | 1,500 | -1.77% | 20,300 | 43億7790万 | -4.88% | 29.38 | 6.61 |
| 05/22 | 1,551 | 1,573 | 1,510 | 1,527 | -3.66% | 11,700 | 44億5670万 | -3.23% | 29.91 | 6.72 |
| 05/21 | 1,645 | 1,659 | 1,500 | 1,585 | -3.59% | 24,600 | 46億2598万 | +0.57% | 31.05 | 6.98 |
| 05/20 | 1,649 | 1,660 | 1,612 | 1,644 | +0.92% | 7,600 | 47億9817万 | +4.31% | 32.2 | 7.24 |
| 05/17 | 1,580 | 1,649 | 1,567 | 1,629 | +1.5% | 13,200 | 47億5439万 | +3.43% | 31.91 | 7.17 |
| 05/16 | 1,676 | 1,676 | 1,562 | 1,605 | -4.75% | 31,800 | 46億8435万 | +1.9% | 31.44 | 7.07 |
| 05/15 | 1,840 | 1,843 | 1,685 | 1,685 | -7.42% | 44,200 | 49億1784万 | +6.98% | 33.01 | 7.42 |
| 05/14 | 1,725 | 1,820 | 1,722 | 1,820 | +6.56% | 36,000 | 53億1185万 | +15.7% | 35.65 | 8.01 |
| 05/13 | 1,623 | 1,721 | 1,623 | 1,708 | +3.2% | 23,400 | 49億8496万 | +8.86% | 33.46 | 7.52 |
| 05/10 | 1,670 | 1,712 | 1,627 | 1,655 | +1.53% | 25,000 | 48億3028万 | +5.21% | 32.42 | 7.29 |
| 05/09 | 1,678 | 1,700 | 1,591 | 1,630 | -2.28% | 22,500 | 47億5731万 | +3.03% | 31.93 | 7.18 |
| 05/08 | 1,632 | 1,670 | 1,610 | 1,668 | +2.39% | 30,700 | 48億6822万 | +4.45% | 32.67 | 7.35 |
| 05/07 | 1,550 | 1,629 | 1,550 | 1,629 | +5.3% | 28,800 | 47億5439万 | +1.18% | 31.91 | 7.17 |
| 05/02 | 1,513 | 1,560 | 1,513 | 1,547 | +0.72% | 18,500 | 45億1507万 | -4.62% | 30.3 | 6.81 |
| 05/01 | 1,582 | 1,582 | 1,526 | 1,536 | -2.54% | 9,400 | 44億8296万 | -5.94% | 30.09 | 6.76 |
| 04/30 | 1,599 | 1,613 | 1,559 | 1,576 | +0.64% | 17,800 | 45億9971万 | -4.31% | 30.87 | 6.94 |
| 04/26 | 1,580 | 1,594 | 1,522 | 1,566 | -0.38% | 18,300 | 45億7052万 | -5.66% | 30.67 | 6.9 |
| 04/25 | 1,573 | 1,613 | 1,539 | 1,572 | -2.06% | 35,300 | 45億8803万 | -6.09% | 30.79 | 6.92 |
| 04/24 | 1,623 | 1,636 | 1,578 | 1,605 | +1.39% | 57,700 | 46億8435万 | -5.09% | 31.44 | 7.07 |
| 04/23 | 1,460 | 1,610 | 1,460 | 1,583 | +9.1% | 86,600 | 46億2014万 | -7.05% | 31.01 | 6.97 |
| 04/22 | 1,391 | 1,458 | 1,388 | 1,451 | +3.27% | 36,500 | 42億3488万 | -15.2% | 28.42 | 6.39 |
| 04/19 | 1,476 | 1,476 | 1,395 | 1,405 | -4.94% | 38,300 | 41億63万 | -18.55% | 27.52 | 6.19 |
| 04/18 | 1,398 | 1,488 | 1,382 | 1,478 | +5.57% | 39,500 | 43億1369万 | -15.25% | 28.95 | 6.51 |
| 04/17 | 1,450 | 1,454 | 1,377 | 1,400 | -2.3% | 57,200 | 40億8604万 | -20.41% | 27.42 | 6.17 |
| 04/16 | 1,501 | 1,501 | 1,421 | 1,433 | -4.53% | 57,200 | 41億8235万 | -19.54% | 28.07 | 6.31 |
| 04/15 | 1,421 | 1,526 | 1,418 | 1,501 | +1.35% | 54,500 | 43億8081万 | -16.43% | 29.4 | 6.61 |
| 04/12 | 1,571 | 1,571 | 1,464 | 1,481 | -6.86% | 130,300 | 43億2244万 | -18.49% | 29.01 | 6.52 |
| 04/11 | 1,620 | 1,653 | 1,569 | 1,590 | -1.97% | 66,400 | 46億4057万 | -13.82% | 31.14 | 7 |
| 04/10 | 1,620 | 1,641 | 1,573 | 1,622 | -0.49% | 51,700 | 47億3396万 | -13.59% | 31.77 | 7.14 |
| 04/09 | 1,603 | 1,650 | 1,550 | 1,630 | +1.88% | 49,100 | 47億5731万 | -14.61% | 31.93 | 7.18 |
| 04/08 | 1,659 | 1,687 | 1,585 | 1,600 | -1.9% | 43,400 | 46億6976万 | -17.44% | 31.34 | 7.05 |
| 04/05 | 1,636 | 1,675 | 1,585 | 1,631 | -4.95% | 111,200 | 47億6023万 | -17.33% | 31.95 | 7.18 |
| 04/04 | 1,849 | 1,850 | 1,716 | 1,716 | -5.71% | 93,000 | 50億831万 | -14.92% | 33.61 | 7.56 |
| 04/03 | 1,847 | 1,904 | 1,802 | 1,820 | -3.4% | 35,400 | 53億1185万 | -12.5% | 35.65 | 8.01 |
| 04/02 | 2,037 | 2,039 | 1,842 | 1,884 | -6.32% | 75,300 | 54億9864万 | - | 36.9 | 8.3 |
| 04/01 | 2,058 | 2,160 | 1,984 | 2,011 | +0.95% | 110,500 | 58億6930万 | - | 39.39 | 8.86 |
| 03/29 | 1,899 | 2,028 | 1,883 | 1,992 | +3.27% | 72,200 | 58億1385万 | - | 39.02 | 8.77 |
| 03/28 | 1,820 | 1,929 | 1,820 | 1,929 | +6.11% | 37,100 | 56億2997万 | - | 37.79 | 8.49 |
| 03/27 | 1,890 | 1,917 | 1,800 | 1,818 | -3.66% | 55,300 | 53億601万 | - | 35.61 | 8.01 |
| 03/26 | 1,857 | 1,994 | 1,840 | 1,887 | -0.05% | 54,400 | 55億739万 | - | 36.96 | 8.31 |
| 03/25 | 1,932 | 1,971 | 1,850 | 1,888 | -1.62% | 64,500 | 55億1031万 | - | 36.98 | 8.31 |
| 03/22 | 2,037 | 2,043 | 1,883 | 1,919 | -3.91% | 111,300 | 56億79万 | - | 37.59 | 8.45 |
| 03/21 | 2,135 | 2,144 | 1,974 | 1,997 | +4.28% | 193,400 | 58億2844万 | - | 39.12 | 8.79 |
| 03/19 | 1,820 | 1,990 | 1,794 | 1,915 | +7.16% | 159,100 | 55億8911万 | - | 37.51 | 8.43 |
| 03/18 | 1,801 | 1,825 | 1,760 | 1,787 | -0.72% | 51,100 | 52億1553万 | - | 35 | 7.87 |
| 03/15 | 1,861 | 1,930 | 1,795 | 1,800 | -3.85% | 89,500 | 52億5348万 | - | 35.26 | 7.93 |
| 03/14 | 1,862 | 1,898 | 1,793 | 1,872 | +0.65% | 43,200 | 54億6361万 | - | 36.67 | 8.24 |
| 03/13 | 1,960 | 1,998 | 1,833 | 1,860 | -3.63% | 81,900 | 54億2859万 | - | 36.43 | 8.19 |
| 03/12 | 1,850 | 2,000 | 1,850 | 1,930 | +5.35% | 188,400 | 56億3289万 | - | 37.8 | 8.5 |
| 03/11 | 1,915 | 1,943 | 1,808 | 1,832 | -8.63% | 168,000 | 53億4687万 | - | 35.89 | 8.07 |
| 03/08 | 2,185 | 2,219 | 2,001 | 2,005 | -8.86% | 209,000 | 58億5179万 | - | 39.27 | 8.83 |
| 03/07 | 2,370 | 2,420 | 2,200 | 2,200 | -7.17% | 283,900 | 64億2092万 | - | 43.09 | 9.69 |
| 03/06 | 2,400 | 2,429 | 2,341 | 2,370 | -2.87% | 242,600 | 69億1708万 | - | 46.42 | 10.44 |
| 03/05 | 2,364 | 2,543 | 2,276 | 2,440 | +3.57% | 971,800 | 71億2138万 | - | 47.79 | 10.74 |
| 03/04 | 2,494 | 2,541 | 2,306 | 2,356 | -4.5% | 673,900 | 68億7622万 | - | 46.15 | 10.37 |
| 03/01 | 2,734 | 2,930 | 2,445 | 2,467 | -9.8% | 1,928,000 | 72億18万 | - | 48.32 | 10.86 |
| 02/29 | 3,015 | 3,160 | 2,711 | 2,735 | -17% | 3,774,600 | 79億8237万 | - | 53.57 | 13 |
| 02/28 | 3,990 | 4,080 | 3,290 | 3,295 | 0% | 2,167,900 | 96億1678万 | - | 64.54 | 15.66 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2024年 5月期 | 4,080 2/28 | 1,377 4/17 | 3,774,600 2/29 | 76.87 | 25.94 | 17.97 | 6.06 | 119億788万 | 40億1891万 | 28.98倍 5/31 |
| 最新 | 1,167 2024/8/30 | 28,500 | 18.71 予想 | 5.14 実績 | 34億600万 | - | ||||