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 | 693 | 700 | 660 | 698 | +0.14% | 9,491 | - | +8.22% | - | - |
| 07/25 | 682 | 700 | 665 | 697 | +6.74% | 19,394 | - | +8.23% | - | - |
| 07/24 | 642 | 655 | 637 | 653 | +2.03% | 3,131 | - | +1.24% | - | - |
| 07/23 | 629 | 640 | 628 | 640 | +0.47% | 1,487 | - | -1.08% | - | - |
| 07/22 | 640 | 640 | 610 | 637 | +0.63% | 8,987 | - | -1.85% | - | - |
| 07/19 | 630 | 638 | 621 | 633 | +0.32% | 500 | - | -2.91% | - | - |
| 07/18 | 637 | 640 | 610 | 631 | +3.95% | 8,104 | - | -3.52% | - | - |
| 07/17 | 602 | 609 | 593 | 607 | +1% | 3,394 | - | -7.47% | - | - |
| 07/16 | 616 | 619 | 601 | 601 | -4.91% | 3,332 | - | -8.8% | - | - |
| 07/12 | 620 | 635 | 604 | 632 | +5.16% | 3,840 | - | -4.39% | - | - |
| 07/11 | 599 | 605 | 591 | 601 | -1.48% | 1,785 | - | -9.49% | - | - |
| 07/10 | 614 | 619 | 600 | 610 | -0.81% | 4,546 | - | -8.55% | - | - |
| 07/09 | 626 | 626 | 606 | 615 | -2.07% | 4,478 | - | -8.21% | - | - |
| 07/08 | 623 | 628 | 614 | 628 | +0.32% | 1,332 | - | -6.69% | - | - |
| 07/05 | 622 | 626 | 616 | 626 | +0.97% | 666 | - | -7.26% | - | - |
| 07/04 | 628 | 645 | 610 | 620 | -1.74% | 3,518 | - | -8.42% | - | - |
| 07/03 | 632 | 640 | 625 | 631 | -1.41% | 3,064 | - | -7.34% | - | - |
| 07/02 | 658 | 675 | 628 | 640 | -1.23% | 14,283 | - | -6.3% | - | - |
| 07/01 | 660 | 660 | 640 | 648 | -1.82% | 2,923 | - | -5.54% | - | - |
| 06/28 | 660 | 662 | 649 | 660 | -0.45% | 1,213 | - | -3.93% | - | - |
| 06/27 | 664 | 678 | 661 | 663 | +0.61% | 3,430 | - | -3.63% | - | - |
| 06/26 | 675 | 689 | 654 | 659 | -4.49% | 19,950 | - | -4.49% | - | - |
| 06/25 | 690 | 690 | 668 | 690 | -0.58% | 3,967 | - | -0.14% | - | - |
| 06/24 | 698 | 700 | 686 | 694 | -0.72% | 2,281 | - | +0.43% | - | - |
| 06/21 | 694 | 700 | 686 | 699 | +0.87% | 393 | - | +1.16% | - | - |
| 06/20 | 700 | 709 | 693 | 693 | -1.42% | 528 | - | +0.29% | - | - |
| 06/19 | 705 | 705 | 690 | 703 | -0.57% | 311 | - | +1.59% | - | - |
| 06/18 | 701 | 707 | 698 | 707 | -0.14% | 1,754 | - | +2.17% | - | - |
| 06/17 | 729 | 729 | 695 | 708 | +2.61% | 17,122 | - | +2.02% | - | - |
| 06/14 | 700 | 700 | 680 | 690 | 0% | 2,322 | - | -0.58% | - | - |
| 06/13 | 677 | 690 | 677 | 690 | +1.02% | 2,468 | - | -0.72% | - | - |
| 06/12 | 680 | 698 | 679 | 683 | +1.34% | 7,392 | - | -1.87% | - | - |
| 06/11 | 668 | 680 | 658 | 674 | +0.45% | 3,330 | - | -3.3% | - | - |
| 06/10 | 680 | 700 | 671 | 671 | -2.75% | 4,611 | - | -3.87% | - | - |
| 06/07 | 686 | 690 | 683 | 690 | +0.44% | 269 | - | -1.57% | - | - |
| 06/06 | 687 | 687 | 675 | 687 | -0.15% | 2,532 | - | -2.14% | - | - |
| 06/05 | 677 | 689 | 655 | 688 | +2.08% | 6,981 | - | -1.99% | - | - |
| 06/04 | 687 | 687 | 664 | 674 | -0.44% | 7,896 | - | -4.26% | - | - |
| 06/03 | 692 | 692 | 660 | 677 | -2.73% | 14,121 | - | -4.38% | - | - |
| 05/31 | 709 | 709 | 681 | 696 | -1.97% | 1,374 | - | -1.97% | - | - |
| 05/30 | 710 | 720 | 700 | 710 | +2.45% | 3,301 | - | -0.28% | - | - |
| 05/29 | 692 | 698 | 675 | 693 | 0% | 2,850 | - | -2.81% | - | - |
| 05/28 | 688 | 696 | 683 | 693 | +0.87% | 67 | - | -3.35% | - | - |
| 05/27 | 691 | 710 | 685 | 687 | -0.72% | 490 | - | -4.45% | - | - |
| 05/24 | 705 | 705 | 691 | 692 | +0.29% | 941 | - | -4.02% | - | - |
| 05/23 | 690 | 715 | 688 | 690 | -1.43% | 1,220 | - | -4.56% | - | - |
| 05/22 | 688 | 705 | 688 | 700 | +1.6% | 1,101 | - | -3.18% | - | - |
| 05/21 | 683 | 690 | 676 | 689 | 0% | 2,427 | - | -4.83% | - | - |
| 05/20 | 706 | 707 | 680 | 689 | -2.55% | 4,069 | - | -4.97% | - | - |
| 05/17 | 719 | 719 | 692 | 707 | +1% | 926 | - | -2.62% | - | - |
| 05/16 | 721 | 726 | 695 | 700 | -3.31% | 4,633 | - | -3.71% | - | - |
| 05/15 | 716 | 739 | 695 | 724 | -2.03% | 4,172 | - | -0.55% | - | - |
| 05/14 | 716 | 739 | 710 | 739 | +3.07% | 2,389 | - | +1.37% | - | - |
| 05/13 | 710 | 717 | 706 | 717 | +1.56% | 506 | - | -1.51% | - | - |
| 05/10 | 717 | 728 | 697 | 706 | -1.4% | 656 | - | -3.02% | - | - |
| 05/09 | 718 | 718 | 709 | 716 | 0% | 1,809 | - | -1.78% | - | - |
| 05/08 | 709 | 718 | 709 | 716 | +0.85% | 181 | - | -1.78% | - | - |
| 05/07 | 715 | 722 | 700 | 710 | -1.93% | 822 | - | -2.61% | - | - |
| 05/02 | 718 | 724 | 709 | 724 | +1.26% | 771 | - | -0.69% | - | - |
| 05/01 | 720 | 739 | 704 | 715 | +0.7% | 3,646 | - | -1.92% | - | - |
| 04/30 | 730 | 736 | 710 | 710 | -3.79% | 1,614 | - | -2.74% | - | - |
| 04/26 | 751 | 760 | 736 | 738 | -1.73% | 1,139 | - | +1.1% | - | - |
| 04/25 | 728 | 751 | 728 | 751 | +3.16% | 345 | - | +3.02% | - | - |
| 04/24 | 734 | 735 | 726 | 728 | -2.67% | 897 | - | +0.14% | - | - |
| 04/23 | 731 | 794 | 731 | 748 | 0% | 4,183 | - | +2.89% | - | - |
| 04/22 | 786 | 800 | 740 | 748 | -4.1% | 12,481 | - | +2.75% | - | - |
| 04/19 | 745 | 795 | 734 | 780 | +5.41% | 15,919 | - | +7% | - | - |
| 04/18 | 774 | 777 | 740 | 740 | -2.12% | 5,458 | - | +1.51% | - | - |
| 04/17 | 738 | 760 | 723 | 756 | +4.56% | 4,682 | - | +3.56% | - | - |
| 04/16 | 714 | 738 | 714 | 723 | +1.69% | 8,131 | - | -1.09% | - | - |
| 04/15 | 712 | 729 | 682 | 711 | +0.85% | 5,215 | - | -3.27% | - | - |
| 04/12 | 729 | 729 | 704 | 705 | -1.54% | 2,516 | - | -4.21% | - | - |
| 04/11 | 735 | 735 | 711 | 716 | -1.65% | 640 | - | -2.85% | - | - |
| 04/10 | 735 | 736 | 712 | 728 | +0.83% | 600 | - | -1.36% | - | - |
| 04/09 | 714 | 739 | 713 | 722 | -0.69% | 440 | - | -2.3% | - | - |
| 04/08 | 731 | 745 | 720 | 727 | -2.55% | 2,244 | - | -1.89% | - | - |
| 04/05 | 770 | 800 | 711 | 746 | +2.9% | 16,428 | - | +0.54% | - | - |
| 04/04 | 722 | 740 | 705 | 725 | +0.28% | 3,183 | - | -2.42% | - | - |
| 04/03 | 720 | 740 | 720 | 723 | +0.42% | 1,429 | - | -2.95% | - | - |
| 04/02 | 724 | 730 | 715 | 720 | -0.69% | 293 | - | -3.61% | - | - |
| 04/01 | 698 | 725 | 698 | 725 | +2.69% | 2,094 | - | -3.2% | - | - |
| 03/29 | 702 | 706 | 696 | 706 | -1.53% | 1,913 | - | -6.12% | - | - |
| 03/28 | 727 | 733 | 698 | 717 | -1.51% | 909 | - | -5.16% | - | - |
| 03/27 | 717 | 730 | 707 | 728 | -0.14% | 470 | - | -4.21% | - | - |
| 03/26 | 730 | 730 | 722 | 729 | +1.96% | 2,443 | - | -4.33% | - | - |
| 03/25 | 712 | 716 | 695 | 715 | +0.56% | 591 | - | -6.66% | - | - |
| 03/22 | 706 | 711 | 693 | 711 | +0.14% | 5,340 | - | -7.66% | - | - |
| 03/21 | 700 | 725 | 700 | 710 | -1.39% | 1,078 | - | -8.39% | - | - |
| 03/19 | 765 | 765 | 711 | 720 | -5.88% | 2,118 | - | -7.57% | - | - |
| 03/18 | 763 | 768 | 740 | 765 | -0.39% | 1,238 | - | -2.55% | - | - |
| 03/15 | 792 | 792 | 768 | 768 | -1.16% | 1,753 | - | -2.54% | - | - |
| 03/14 | 772 | 803 | 772 | 777 | -0.38% | 1,203 | - | -1.89% | - | - |
| 03/13 | 760 | 784 | 756 | 780 | +0.65% | 2,853 | - | -2.01% | - | - |
| 03/12 | 844 | 889 | 775 | 775 | -4.79% | 19,075 | - | -3% | - | - |
| 03/11 | 763 | 844 | 763 | 814 | +8.82% | 13,619 | - | +1.5% | - | - |
| 03/08 | 749 | 749 | 736 | 748 | +1.49% | 706 | - | -7.08% | - | - |
| 03/07 | 740 | 760 | 720 | 737 | -0.67% | 2,393 | - | -8.9% | - | - |
| 03/06 | 744 | 747 | 742 | 742 | -0.67% | 650 | - | -8.96% | - | - |
| 03/05 | 757 | 757 | 747 | 747 | -1.45% | 726 | - | -8.9% | - | - |
| 03/04 | 752 | 758 | 744 | 758 | 0% | 4,453 | - | -8.23% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 1月期 | 12,910 1/21 | 8,770 11/19 | 109,874 8/26 |
| 2017年 1月期 | 14,720 2/12 | 6,920 1/5 | 39,266 2/12 |
| 2018年 1月期 | 7,660 4/17 | 4,300 1/23 | 5,801 11/15 |
| 2019年 1月期 | 6,750 12/26 | 4,200 10/2 | 12,736 2/6 |
| 2020年 1月期 | 5,680 8/6 | 3,750 1/20 | 15,662 3/26 |
| 2021年 1月期 | 7,990 3/17 | 2,404 1/14 | 26,230 3/9 |
| 2022年 1月期 | 2,630 2/1 | 1,763 9/14 | 14,793 5/13 |
| 2023年 1月期 | 2,388 3/8 | 1,531 11/28 | 10,109 1/24 |
| 最新 | 698 2024/7/26 | 9,491 | |