PER

2024/03/19~2024/09/18

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
2024
09/183,0303,0303,0303,030-0.33%1-+3.45%--
09/173,0153,0403,0153,040-0.82%1,087-+3.9%--
09/133,0803,0803,0653,065+0.99%558-+5.04%--
09/122,9703,0352,9703,035-0.16%62-+4.08%--
09/113,0553,0553,0103,040-0.49%597-+4.11%--
09/103,0103,0603,0103,055-0.16%755-+4.37%--
09/093,1303,1503,0603,060+0.99%1,382-+3.59%--
09/062,9743,0352,9203,030+1.78%310-+2.61%--
09/052,9902,9992,9772,977-0.1%481-+0.95%--
09/042,9662,9942,8722,980+3.22%1,912-+1.09%--
09/032,9052,9052,8782,887-0.93%157--2.1%--
09/022,9002,9142,8352,914+0.07%809--1.29%--
08/302,7602,9172,7562,912+3.63%2,374--1.49%--
08/292,8112,8112,8032,8100%74--5.07%--
08/282,8512,9402,8102,810+0.32%1,126--5.2%--
08/272,8112,8112,8012,801-0.32%183--5.59%--
08/262,8502,8732,7732,810-2.12%273--5.42%--
08/232,8452,9502,8342,871+0.03%533--3.4%--
08/222,7762,9142,7762,870+2.03%200--3.33%--
08/212,9072,9092,8132,813-3.17%86--5.22%--
08/202,9332,9332,7882,905-1.69%531--2.12%--
08/192,7512,9572,7512,955+7.45%710--0.37%--
08/162,7402,8402,7252,750-4.84%1,303--7.06%--
08/152,8532,9042,8202,890-0.45%2,531--2.46%--
08/142,9152,9662,9022,903-2.09%1,334--1.96%--
08/132,8502,9802,8022,965+4%2,536-+0.17%--
08/092,9002,9502,8502,851-5.44%1,516--3.62%--
08/083,2303,2302,9853,015-3.37%2,256-+1.82%--
08/073,2853,3552,9353,120-3.26%20,768-+5.48%--
08/063,2303,2403,0203,225-13.31%17,730-+9.25%--
08/053,4803,7303,4803,720+22.77%63,874-+26.44%--
08/023,1703,2153,0303,030+3.06%1,461-+4.02%--
08/012,9563,0302,9402,940-0.34%576-+0.96%--
07/312,9942,9942,9502,950-1.83%491-+1.13%--
07/303,0053,0053,0053,005+1.52%4-+2.91%--
07/292,9852,9852,9532,960-1.66%66-+1.37%--
07/263,0153,0603,0003,010-0.66%827-+2.94%--
07/252,9523,0302,9523,030+4.41%293-+3.63%--
07/242,9032,9032,9022,902+0.52%15--0.75%--
07/232,8842,8912,8842,887-0.03%307--1.37%--
07/222,8812,8882,8812,888+1.37%345--1.5%--
07/192,8502,8522,8492,849+1.75%616--2.93%--
07/182,8792,8792,6982,800-1.69%4,276--4.86%--
07/122,8512,8512,8482,848+1.24%12--3.52%--
07/102,8132,8132,8132,813-0.81%10--4.9%--
07/092,8422,8442,7272,836+1.43%711--4.35%--
07/082,8452,8452,7962,796-1.38%309--5.92%--
07/052,8242,8602,8242,835-0.63%23--4.9%--
07/042,8652,8652,8532,853-1.07%119--4.55%--
07/032,8952,8952,8802,884-0.83%133--3.74%--
07/022,9102,9162,9002,908-0.41%100--3.13%--
07/012,9272,9452,9202,920-0.95%94--2.86%--
06/282,8762,9502,8762,948-0.91%38--2.06%--
06/272,9482,9762,9482,975+0.4%11--1.26%--
06/262,9472,9842,9472,963-0.74%23--1.72%--
06/253,0053,0052,9852,985-1.32%67--1.16%--
06/243,0203,0253,0203,025-0.66%111-+0.1%--
06/213,0053,0453,0053,045+0.66%1,151-+0.69%--
06/203,0253,0253,0253,025+0.17%9--0.03%--
06/193,0203,0203,0203,020-0.82%7--0.36%--
06/173,0453,0453,0453,045+0.5%3-+0.33%--
06/143,0203,0303,0203,030+0.33%113--0.33%--
06/073,0203,0202,9953,020+1.14%25--0.85%--
06/063,0203,0202,9862,986-0.3%4--2.16%--
06/052,9883,0302,9882,995+0.5%7--2.03%--
06/032,9802,9802,9802,980-1.81%1--2.71%--
05/313,0353,0353,0003,035+0.5%20--1.04%--
05/303,0853,0853,0203,020+0.17%19--1.56%--
05/293,0103,0203,0103,015+1.07%40--1.76%--
05/282,9843,0202,9832,983-0.9%71--2.93%--
05/273,0303,0303,0103,010-0.66%18--2.11%--
05/243,0403,0403,0053,030+0.33%67--1.53%--
05/233,0353,0353,0203,020-0.82%10--1.88%--
05/223,0403,0453,0403,045+1.16%10--1.1%--
05/212,9693,0102,9693,010-0.17%16--2.24%--
05/203,0053,0202,9903,015-0.33%95--2.17%--
05/173,0303,0303,0253,0250%156--2.1%--
05/163,0353,0353,0253,025-0.33%300--2.32%--
05/103,0353,0353,0353,035-1.14%1--2.13%--
05/093,0803,0803,0703,070+0.99%201--1.1%--
05/073,0403,0403,0403,040-0.82%1--2.19%--
04/303,0503,0653,0403,065-1.61%19--1.48%--
04/263,1153,1153,1153,115-0.95%37-0%--
04/253,1103,1453,1103,145+0.64%2-+0.87%--
04/243,0903,1253,0903,125-0.79%2-+0.16%--
04/233,1203,1503,1203,150-1.25%2-+0.86%--
04/223,1703,1903,1503,190+0.47%3-+2.11%--
04/193,2203,2203,1753,175+1.93%20-+1.57%--
04/173,1153,1153,1153,115-0.48%2--0.45%--
04/163,0753,1303,0753,130+1.29%4--0.16%--
04/153,0603,0903,0603,090+1.31%6--1.56%--
04/123,0503,0503,0503,050-0.33%1--3.11%--
04/093,0603,0603,0503,060-1.29%62--3.07%--
04/023,1003,1003,1003,100+1.81%1--2.18%--
03/283,0453,0453,0453,045-0.16%10--4.28%--
03/263,0353,0503,0353,050-0.16%95--4.48%--
03/253,0553,0553,0553,055+0.49%1--4.74%--
03/223,0403,0403,0403,040-0.33%5--5.59%--
03/213,0503,0503,0503,050-1.61%1--5.66%--
03/193,1003,1003,1003,100-3.43%5--4.5%--

年初来

年度株価出来高
高値安値大商い
2016年
1月期
11,510
1/21
9,490
11/19
13,009
8/26
2017年
1月期
12,420
2/12
8,740
1/27
70,162
11/11
2018年
1月期
9,200
4/17
6,900
1/23
102,995
11/7
2019年
1月期
8,740
12/26
6,840
10/2
39,071
2/15
2020年
1月期
8,140
8/6
6,560
1/20
3,544
4/19
2021年
1月期
9,470
3/17
5,490
1/14
85,079
6/3
2022年
1月期
5,710
2/1
4,725
9/14
3,365
6/8
2023年
1月期
5,440
3/9
4,460
11/24
1,392
3/11
最新3,030
2024/9/18
1