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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 3,030 | 3,030 | 3,030 | 3,030 | -0.33% | 1 | - | +3.45% | - | - |
| 09/17 | 3,015 | 3,040 | 3,015 | 3,040 | -0.82% | 1,087 | - | +3.9% | - | - |
| 09/13 | 3,080 | 3,080 | 3,065 | 3,065 | +0.99% | 558 | - | +5.04% | - | - |
| 09/12 | 2,970 | 3,035 | 2,970 | 3,035 | -0.16% | 62 | - | +4.08% | - | - |
| 09/11 | 3,055 | 3,055 | 3,010 | 3,040 | -0.49% | 597 | - | +4.11% | - | - |
| 09/10 | 3,010 | 3,060 | 3,010 | 3,055 | -0.16% | 755 | - | +4.37% | - | - |
| 09/09 | 3,130 | 3,150 | 3,060 | 3,060 | +0.99% | 1,382 | - | +3.59% | - | - |
| 09/06 | 2,974 | 3,035 | 2,920 | 3,030 | +1.78% | 310 | - | +2.61% | - | - |
| 09/05 | 2,990 | 2,999 | 2,977 | 2,977 | -0.1% | 481 | - | +0.95% | - | - |
| 09/04 | 2,966 | 2,994 | 2,872 | 2,980 | +3.22% | 1,912 | - | +1.09% | - | - |
| 09/03 | 2,905 | 2,905 | 2,878 | 2,887 | -0.93% | 157 | - | -2.1% | - | - |
| 09/02 | 2,900 | 2,914 | 2,835 | 2,914 | +0.07% | 809 | - | -1.29% | - | - |
| 08/30 | 2,760 | 2,917 | 2,756 | 2,912 | +3.63% | 2,374 | - | -1.49% | - | - |
| 08/29 | 2,811 | 2,811 | 2,803 | 2,810 | 0% | 74 | - | -5.07% | - | - |
| 08/28 | 2,851 | 2,940 | 2,810 | 2,810 | +0.32% | 1,126 | - | -5.2% | - | - |
| 08/27 | 2,811 | 2,811 | 2,801 | 2,801 | -0.32% | 183 | - | -5.59% | - | - |
| 08/26 | 2,850 | 2,873 | 2,773 | 2,810 | -2.12% | 273 | - | -5.42% | - | - |
| 08/23 | 2,845 | 2,950 | 2,834 | 2,871 | +0.03% | 533 | - | -3.4% | - | - |
| 08/22 | 2,776 | 2,914 | 2,776 | 2,870 | +2.03% | 200 | - | -3.33% | - | - |
| 08/21 | 2,907 | 2,909 | 2,813 | 2,813 | -3.17% | 86 | - | -5.22% | - | - |
| 08/20 | 2,933 | 2,933 | 2,788 | 2,905 | -1.69% | 531 | - | -2.12% | - | - |
| 08/19 | 2,751 | 2,957 | 2,751 | 2,955 | +7.45% | 710 | - | -0.37% | - | - |
| 08/16 | 2,740 | 2,840 | 2,725 | 2,750 | -4.84% | 1,303 | - | -7.06% | - | - |
| 08/15 | 2,853 | 2,904 | 2,820 | 2,890 | -0.45% | 2,531 | - | -2.46% | - | - |
| 08/14 | 2,915 | 2,966 | 2,902 | 2,903 | -2.09% | 1,334 | - | -1.96% | - | - |
| 08/13 | 2,850 | 2,980 | 2,802 | 2,965 | +4% | 2,536 | - | +0.17% | - | - |
| 08/09 | 2,900 | 2,950 | 2,850 | 2,851 | -5.44% | 1,516 | - | -3.62% | - | - |
| 08/08 | 3,230 | 3,230 | 2,985 | 3,015 | -3.37% | 2,256 | - | +1.82% | - | - |
| 08/07 | 3,285 | 3,355 | 2,935 | 3,120 | -3.26% | 20,768 | - | +5.48% | - | - |
| 08/06 | 3,230 | 3,240 | 3,020 | 3,225 | -13.31% | 17,730 | - | +9.25% | - | - |
| 08/05 | 3,480 | 3,730 | 3,480 | 3,720 | +22.77% | 63,874 | - | +26.44% | - | - |
| 08/02 | 3,170 | 3,215 | 3,030 | 3,030 | +3.06% | 1,461 | - | +4.02% | - | - |
| 08/01 | 2,956 | 3,030 | 2,940 | 2,940 | -0.34% | 576 | - | +0.96% | - | - |
| 07/31 | 2,994 | 2,994 | 2,950 | 2,950 | -1.83% | 491 | - | +1.13% | - | - |
| 07/30 | 3,005 | 3,005 | 3,005 | 3,005 | +1.52% | 4 | - | +2.91% | - | - |
| 07/29 | 2,985 | 2,985 | 2,953 | 2,960 | -1.66% | 66 | - | +1.37% | - | - |
| 07/26 | 3,015 | 3,060 | 3,000 | 3,010 | -0.66% | 827 | - | +2.94% | - | - |
| 07/25 | 2,952 | 3,030 | 2,952 | 3,030 | +4.41% | 293 | - | +3.63% | - | - |
| 07/24 | 2,903 | 2,903 | 2,902 | 2,902 | +0.52% | 15 | - | -0.75% | - | - |
| 07/23 | 2,884 | 2,891 | 2,884 | 2,887 | -0.03% | 307 | - | -1.37% | - | - |
| 07/22 | 2,881 | 2,888 | 2,881 | 2,888 | +1.37% | 345 | - | -1.5% | - | - |
| 07/19 | 2,850 | 2,852 | 2,849 | 2,849 | +1.75% | 616 | - | -2.93% | - | - |
| 07/18 | 2,879 | 2,879 | 2,698 | 2,800 | -1.69% | 4,276 | - | -4.86% | - | - |
| 07/12 | 2,851 | 2,851 | 2,848 | 2,848 | +1.24% | 12 | - | -3.52% | - | - |
| 07/10 | 2,813 | 2,813 | 2,813 | 2,813 | -0.81% | 10 | - | -4.9% | - | - |
| 07/09 | 2,842 | 2,844 | 2,727 | 2,836 | +1.43% | 711 | - | -4.35% | - | - |
| 07/08 | 2,845 | 2,845 | 2,796 | 2,796 | -1.38% | 309 | - | -5.92% | - | - |
| 07/05 | 2,824 | 2,860 | 2,824 | 2,835 | -0.63% | 23 | - | -4.9% | - | - |
| 07/04 | 2,865 | 2,865 | 2,853 | 2,853 | -1.07% | 119 | - | -4.55% | - | - |
| 07/03 | 2,895 | 2,895 | 2,880 | 2,884 | -0.83% | 133 | - | -3.74% | - | - |
| 07/02 | 2,910 | 2,916 | 2,900 | 2,908 | -0.41% | 100 | - | -3.13% | - | - |
| 07/01 | 2,927 | 2,945 | 2,920 | 2,920 | -0.95% | 94 | - | -2.86% | - | - |
| 06/28 | 2,876 | 2,950 | 2,876 | 2,948 | -0.91% | 38 | - | -2.06% | - | - |
| 06/27 | 2,948 | 2,976 | 2,948 | 2,975 | +0.4% | 11 | - | -1.26% | - | - |
| 06/26 | 2,947 | 2,984 | 2,947 | 2,963 | -0.74% | 23 | - | -1.72% | - | - |
| 06/25 | 3,005 | 3,005 | 2,985 | 2,985 | -1.32% | 67 | - | -1.16% | - | - |
| 06/24 | 3,020 | 3,025 | 3,020 | 3,025 | -0.66% | 111 | - | +0.1% | - | - |
| 06/21 | 3,005 | 3,045 | 3,005 | 3,045 | +0.66% | 1,151 | - | +0.69% | - | - |
| 06/20 | 3,025 | 3,025 | 3,025 | 3,025 | +0.17% | 9 | - | -0.03% | - | - |
| 06/19 | 3,020 | 3,020 | 3,020 | 3,020 | -0.82% | 7 | - | -0.36% | - | - |
| 06/17 | 3,045 | 3,045 | 3,045 | 3,045 | +0.5% | 3 | - | +0.33% | - | - |
| 06/14 | 3,020 | 3,030 | 3,020 | 3,030 | +0.33% | 113 | - | -0.33% | - | - |
| 06/07 | 3,020 | 3,020 | 2,995 | 3,020 | +1.14% | 25 | - | -0.85% | - | - |
| 06/06 | 3,020 | 3,020 | 2,986 | 2,986 | -0.3% | 4 | - | -2.16% | - | - |
| 06/05 | 2,988 | 3,030 | 2,988 | 2,995 | +0.5% | 7 | - | -2.03% | - | - |
| 06/03 | 2,980 | 2,980 | 2,980 | 2,980 | -1.81% | 1 | - | -2.71% | - | - |
| 05/31 | 3,035 | 3,035 | 3,000 | 3,035 | +0.5% | 20 | - | -1.04% | - | - |
| 05/30 | 3,085 | 3,085 | 3,020 | 3,020 | +0.17% | 19 | - | -1.56% | - | - |
| 05/29 | 3,010 | 3,020 | 3,010 | 3,015 | +1.07% | 40 | - | -1.76% | - | - |
| 05/28 | 2,984 | 3,020 | 2,983 | 2,983 | -0.9% | 71 | - | -2.93% | - | - |
| 05/27 | 3,030 | 3,030 | 3,010 | 3,010 | -0.66% | 18 | - | -2.11% | - | - |
| 05/24 | 3,040 | 3,040 | 3,005 | 3,030 | +0.33% | 67 | - | -1.53% | - | - |
| 05/23 | 3,035 | 3,035 | 3,020 | 3,020 | -0.82% | 10 | - | -1.88% | - | - |
| 05/22 | 3,040 | 3,045 | 3,040 | 3,045 | +1.16% | 10 | - | -1.1% | - | - |
| 05/21 | 2,969 | 3,010 | 2,969 | 3,010 | -0.17% | 16 | - | -2.24% | - | - |
| 05/20 | 3,005 | 3,020 | 2,990 | 3,015 | -0.33% | 95 | - | -2.17% | - | - |
| 05/17 | 3,030 | 3,030 | 3,025 | 3,025 | 0% | 156 | - | -2.1% | - | - |
| 05/16 | 3,035 | 3,035 | 3,025 | 3,025 | -0.33% | 300 | - | -2.32% | - | - |
| 05/10 | 3,035 | 3,035 | 3,035 | 3,035 | -1.14% | 1 | - | -2.13% | - | - |
| 05/09 | 3,080 | 3,080 | 3,070 | 3,070 | +0.99% | 201 | - | -1.1% | - | - |
| 05/07 | 3,040 | 3,040 | 3,040 | 3,040 | -0.82% | 1 | - | -2.19% | - | - |
| 04/30 | 3,050 | 3,065 | 3,040 | 3,065 | -1.61% | 19 | - | -1.48% | - | - |
| 04/26 | 3,115 | 3,115 | 3,115 | 3,115 | -0.95% | 37 | - | 0% | - | - |
| 04/25 | 3,110 | 3,145 | 3,110 | 3,145 | +0.64% | 2 | - | +0.87% | - | - |
| 04/24 | 3,090 | 3,125 | 3,090 | 3,125 | -0.79% | 2 | - | +0.16% | - | - |
| 04/23 | 3,120 | 3,150 | 3,120 | 3,150 | -1.25% | 2 | - | +0.86% | - | - |
| 04/22 | 3,170 | 3,190 | 3,150 | 3,190 | +0.47% | 3 | - | +2.11% | - | - |
| 04/19 | 3,220 | 3,220 | 3,175 | 3,175 | +1.93% | 20 | - | +1.57% | - | - |
| 04/17 | 3,115 | 3,115 | 3,115 | 3,115 | -0.48% | 2 | - | -0.45% | - | - |
| 04/16 | 3,075 | 3,130 | 3,075 | 3,130 | +1.29% | 4 | - | -0.16% | - | - |
| 04/15 | 3,060 | 3,090 | 3,060 | 3,090 | +1.31% | 6 | - | -1.56% | - | - |
| 04/12 | 3,050 | 3,050 | 3,050 | 3,050 | -0.33% | 1 | - | -3.11% | - | - |
| 04/09 | 3,060 | 3,060 | 3,050 | 3,060 | -1.29% | 62 | - | -3.07% | - | - |
| 04/02 | 3,100 | 3,100 | 3,100 | 3,100 | +1.81% | 1 | - | -2.18% | - | - |
| 03/28 | 3,045 | 3,045 | 3,045 | 3,045 | -0.16% | 10 | - | -4.28% | - | - |
| 03/26 | 3,035 | 3,050 | 3,035 | 3,050 | -0.16% | 95 | - | -4.48% | - | - |
| 03/25 | 3,055 | 3,055 | 3,055 | 3,055 | +0.49% | 1 | - | -4.74% | - | - |
| 03/22 | 3,040 | 3,040 | 3,040 | 3,040 | -0.33% | 5 | - | -5.59% | - | - |
| 03/21 | 3,050 | 3,050 | 3,050 | 3,050 | -1.61% | 1 | - | -5.66% | - | - |
| 03/19 | 3,100 | 3,100 | 3,100 | 3,100 | -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 | |