PER
2024/04/24～2024/09/18
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 | 681 | 698 | 678 | 680 | -1.73% | 5,140 | - | +4.94% | - | - |
| 09/17 | 671 | 703 | 671 | 692 | +3.13% | 5,830 | - | +6.63% | - | - |
| 09/13 | 667 | 678 | 663 | 671 | -0.3% | 2,240 | - | +3.07% | - | - |
| 09/12 | 671 | 679 | 656 | 673 | -3.44% | 11,300 | - | +2.91% | - | - |
| 09/11 | 682 | 700 | 669 | 697 | +3.72% | 12,690 | - | +6.09% | - | - |
| 09/10 | 667 | 690 | 662 | 672 | -0.74% | 8,140 | - | +1.82% | - | - |
| 09/09 | 708 | 710 | 670 | 677 | +2.73% | 54,680 | - | +1.04% | - | - |
| 09/06 | 640 | 670 | 640 | 659 | +1.38% | 9,560 | - | -2.08% | - | - |
| 09/05 | 651 | 655 | 639 | 650 | +2.52% | 7,460 | - | -3.56% | - | - |
| 09/04 | 649 | 650 | 631 | 634 | +4.11% | 17,560 | - | -5.79% | - | - |
| 09/03 | 615 | 615 | 605 | 609 | -0.98% | 2,880 | - | -9.64% | - | - |
| 09/02 | 610 | 615 | 608 | 615 | +0.33% | 5,120 | - | -8.89% | - | - |
| 08/30 | 620 | 620 | 612 | 613 | -1.13% | 5,510 | - | -9.59% | - | - |
| 08/29 | 630 | 630 | 620 | 620 | -0.16% | 3,350 | - | -8.82% | - | - |
| 08/28 | 625 | 626 | 621 | 621 | -0.8% | 1,550 | - | -8.81% | - | - |
| 08/27 | 636 | 636 | 625 | 626 | -0.32% | 2,850 | - | -8.08% | - | - |
| 08/26 | 630 | 650 | 620 | 628 | +0.48% | 9,290 | - | -7.65% | - | - |
| 08/23 | 632 | 632 | 625 | 625 | -1.26% | 6,970 | - | -7.95% | - | - |
| 08/22 | 634 | 634 | 627 | 633 | -0.31% | 1,050 | - | -6.64% | - | - |
| 08/21 | 645 | 645 | 629 | 635 | +0.16% | 8,110 | - | -6.07% | - | - |
| 08/20 | 640 | 640 | 629 | 634 | -2.31% | 4,940 | - | -5.93% | - | - |
| 08/19 | 633 | 650 | 631 | 649 | +2.53% | 10,820 | - | -3.57% | - | - |
| 08/16 | 650 | 657 | 629 | 633 | -5.24% | 28,440 | - | -5.52% | - | - |
| 08/15 | 685 | 685 | 668 | 668 | -2.48% | 8,700 | - | 0% | - | - |
| 08/14 | 695 | 697 | 674 | 685 | -2.28% | 14,820 | - | +3.01% | - | - |
| 08/13 | 710 | 712 | 700 | 701 | -5.27% | 16,410 | - | +5.89% | - | - |
| 08/09 | 733 | 783 | 715 | 740 | -1.33% | 20,190 | - | +12.46% | - | - |
| 08/08 | 757 | 788 | 722 | 750 | +0.4% | 35,060 | - | +14.85% | - | - |
| 08/07 | 798 | 816 | 670 | 747 | -4.6% | 94,640 | - | +15.28% | - | - |
| 08/06 | 794 | 888 | 764 | 783 | -14.33% | 107,930 | - | +21.96% | - | - |
| 08/05 | 884 | 914 | 845 | 914 | +19.63% | 226,080 | - | +43.49% | - | - |
| 08/02 | 716 | 768 | 716 | 764 | +13.86% | 105,580 | - | +22.04% | - | - |
| 08/01 | 649 | 681 | 648 | 671 | +5.84% | 21,630 | - | +8.05% | - | - |
| 07/31 | 664 | 667 | 634 | 634 | -2.46% | 16,630 | - | +2.26% | - | - |
| 07/30 | 645 | 663 | 645 | 650 | +1.25% | 9,040 | - | +4.67% | - | - |
| 07/29 | 665 | 667 | 642 | 642 | -5.45% | 23,390 | - | +3.38% | - | - |
| 07/26 | 662 | 681 | 662 | 679 | +1.49% | 11,180 | - | +8.99% | - | - |
| 07/25 | 652 | 678 | 642 | 669 | +5.35% | 40,540 | - | +7.38% | - | - |
| 07/24 | 619 | 635 | 616 | 635 | +2.58% | 24,040 | - | +1.93% | - | - |
| 07/23 | 605 | 620 | 600 | 619 | +1.48% | 8,390 | - | -0.96% | - | - |
| 07/22 | 614 | 621 | 591 | 610 | +0.16% | 23,970 | - | -2.87% | - | - |
| 07/19 | 605 | 611 | 600 | 609 | +1.33% | 5,950 | - | -3.33% | - | - |
| 07/18 | 595 | 602 | 588 | 601 | +2.74% | 12,820 | - | -5.06% | - | - |
| 07/17 | 585 | 585 | 581 | 585 | -0.34% | 1,540 | - | -7.87% | - | - |
| 07/16 | 587 | 587 | 586 | 587 | -1.01% | 3,390 | - | -7.99% | - | - |
| 07/12 | 588 | 594 | 586 | 593 | +2.6% | 8,040 | - | -7.49% | - | - |
| 07/11 | 576 | 583 | 574 | 578 | -1.2% | 6,590 | - | -10.25% | - | - |
| 07/10 | 602 | 619 | 572 | 585 | -2.82% | 54,970 | - | -9.58% | - | - |
| 07/09 | 605 | 605 | 593 | 602 | -0.5% | 8,550 | - | -7.38% | - | - |
| 07/08 | 608 | 608 | 600 | 605 | -0.33% | 1,530 | - | -7.21% | - | - |
| 07/05 | 602 | 614 | 597 | 607 | +1.17% | 6,400 | - | -7.19% | - | - |
| 07/04 | 614 | 614 | 600 | 600 | -3.23% | 14,210 | - | -8.68% | - | - |
| 07/03 | 619 | 625 | 613 | 620 | +0.49% | 3,160 | - | -6.06% | - | - |
| 07/02 | 636 | 636 | 617 | 617 | -3.14% | 9,560 | - | -6.8% | - | - |
| 07/01 | 632 | 644 | 624 | 637 | -0.62% | 6,350 | - | -4.07% | - | - |
| 06/28 | 638 | 643 | 635 | 641 | -1.38% | 9,630 | - | -3.75% | - | - |
| 06/27 | 647 | 650 | 645 | 650 | +0.62% | 2,810 | - | -2.55% | - | - |
| 06/26 | 650 | 654 | 646 | 646 | -0.46% | 6,600 | - | -3.29% | - | - |
| 06/25 | 677 | 677 | 649 | 649 | -3.28% | 9,770 | - | -2.99% | - | - |
| 06/24 | 676 | 678 | 671 | 671 | -0.74% | 1,300 | - | +0.15% | - | - |
| 06/21 | 684 | 684 | 672 | 676 | -0.29% | 1,420 | - | +0.9% | - | - |
| 06/20 | 674 | 687 | 674 | 678 | +0.59% | 2,730 | - | +1.19% | - | - |
| 06/19 | 683 | 683 | 674 | 674 | -1.32% | 2,660 | - | +0.6% | - | - |
| 06/18 | 680 | 688 | 680 | 683 | -1.3% | 1,370 | - | +1.94% | - | - |
| 06/17 | 670 | 695 | 670 | 692 | +3.9% | 13,030 | - | +3.13% | - | - |
| 06/14 | 670 | 677 | 666 | 666 | -1.19% | 2,130 | - | -0.75% | - | - |
| 06/13 | 667 | 674 | 663 | 674 | +0.9% | 1,690 | - | +0.3% | - | - |
| 06/12 | 666 | 672 | 651 | 668 | +2.77% | 9,060 | - | -0.74% | - | - |
| 06/11 | 655 | 655 | 649 | 650 | -1.07% | 4,190 | - | -3.56% | - | - |
| 06/10 | 661 | 662 | 657 | 657 | -0.76% | 1,670 | - | -2.81% | - | - |
| 06/07 | 662 | 662 | 662 | 662 | -1.05% | 80 | - | -2.22% | - | - |
| 06/06 | 664 | 669 | 662 | 669 | +0.45% | 650 | - | -1.33% | - | - |
| 06/05 | 660 | 672 | 660 | 666 | +2.62% | 5,830 | - | -1.91% | - | - |
| 06/04 | 660 | 660 | 649 | 649 | -0.31% | 4,780 | - | -4.84% | - | - |
| 06/03 | 659 | 659 | 648 | 651 | -3.41% | 6,870 | - | -4.96% | - | - |
| 05/31 | 682 | 682 | 664 | 674 | -1.32% | 8,560 | - | -1.89% | - | - |
| 05/30 | 687 | 695 | 679 | 683 | +1.34% | 8,040 | - | -1.01% | - | - |
| 05/29 | 668 | 674 | 661 | 674 | +0.9% | 3,010 | - | -2.6% | - | - |
| 05/28 | 667 | 668 | 666 | 668 | 0% | 460 | - | -3.88% | - | - |
| 05/27 | 671 | 671 | 668 | 668 | -0.45% | 1,250 | - | -4.3% | - | - |
| 05/24 | 685 | 689 | 671 | 671 | -0.89% | 2,550 | - | -4.14% | - | - |
| 05/23 | 675 | 684 | 671 | 677 | -0.15% | 540 | - | -3.56% | - | - |
| 05/22 | 671 | 678 | 671 | 678 | +1.5% | 3,390 | - | -3.42% | - | - |
| 05/21 | 666 | 668 | 660 | 668 | -0.3% | 1,510 | - | -4.98% | - | - |
| 05/20 | 678 | 678 | 662 | 670 | -1.33% | 6,520 | - | -4.83% | - | - |
| 05/17 | 680 | 695 | 673 | 679 | +0.59% | 4,510 | - | -3.69% | - | - |
| 05/16 | 679 | 690 | 675 | 675 | -1.75% | 9,040 | - | -4.26% | - | - |
| 05/15 | 685 | 688 | 679 | 687 | -0.72% | 4,690 | - | -2.83% | - | - |
| 05/14 | 692 | 695 | 686 | 692 | 0% | 1,740 | - | -2.26% | - | - |
| 05/13 | 690 | 694 | 690 | 692 | +0.29% | 450 | - | -2.26% | - | - |
| 05/10 | 691 | 692 | 680 | 690 | -1.15% | 3,580 | - | -2.68% | - | - |
| 05/09 | 700 | 701 | 696 | 698 | -0.29% | 280 | - | -1.69% | - | - |
| 05/08 | 687 | 702 | 687 | 700 | +1.45% | 890 | - | -1.41% | - | - |
| 05/07 | 690 | 700 | 685 | 690 | -1.15% | 1,010 | - | -2.82% | - | - |
| 05/02 | 701 | 701 | 693 | 698 | +1.01% | 2,150 | - | -1.69% | - | - |
| 05/01 | 695 | 700 | 687 | 691 | -0.29% | 1,470 | - | -2.54% | - | - |
| 04/30 | 703 | 715 | 688 | 693 | -4.41% | 11,590 | - | -2.26% | - | - |
| 04/26 | 729 | 732 | 716 | 725 | -0.14% | 2,310 | - | +2.26% | - | - |
| 04/25 | 722 | 732 | 716 | 726 | +1.68% | 3,500 | - | +2.69% | - | - |
| 04/24 | 730 | 730 | 710 | 714 | -2.86% | 6,600 | - | +1.13% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 8月期 | 14,790 2/12 | 8,750 12/18 | 34,560 2/12 |
| 2017年 8月期 | 10,660 9/15 | 6,000 8/7 | 23,530 9/30 |
| 2018年 8月期 | 6,480 9/6 | 4,260 1/23 | 36,950 2/6 |
| 2019年 8月期 | 6,800 12/25 | 4,175 10/2 | 20,970 12/25 |
| 2020年 8月期 | 7,500 3/17 | 3,410 8/25 | 57,420 3/12 |
| 2021年 8月期 | 3,580 9/9 | 2,075 8/31 | 17,140 1/29 |
| 2022年 8月期 | 2,450 3/9 | 1,678 8/19 | 32,610 3/7 |
| 2023年 8月期 | 1,980 10/3 | 1,063 8/31 | 29,570 12/29 |
| 最新 | 680 2024/9/18 | 5,140 | |