PER

2024/04/25～2024/09/20

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
09/202,8082,8082,7962,805+1.12%33--0.43%--
09/192,7482,7742,7482,774+2.82%76--1.53%--
09/182,7302,7302,6982,698-0.63%31--4.16%--
09/172,7152,7152,7152,715-0.95%3--3.62%--
09/132,7982,7982,7292,741-0.47%79--2.59%--
09/122,7432,7592,7432,754+1.81%215--2.1%--
09/112,7352,7352,6982,705-1.92%105--3.87%--
09/102,7612,7712,7582,758+0.29%147--1.96%--
09/092,7882,7882,7002,750-1.36%567--2.07%--
09/062,8992,8992,7882,788-3.86%66--0.75%--
09/052,9482,9482,9002,900-1.83%81-+2.98%--
09/042,9112,9542,9042,954+1.69%225-+4.79%--
09/032,8882,9072,8882,905+0.69%175-+3.09%--
09/022,8902,8952,8852,885+0.63%73-+2.34%--
08/302,8612,8672,8612,867+0.31%64-+1.74%--
08/292,8402,8582,8402,858+0.67%5-+1.31%--
08/282,8892,8892,8392,839-1.76%9-+0.46%--
08/272,8582,8902,8582,890+1.44%5-+2.05%--
08/262,8412,8492,8412,849+0.25%3-+0.49%--
08/232,8342,8422,8342,842+0.64%4--0.07%--
08/222,8702,8722,8242,824-1.6%33--1.02%--
08/212,8702,8702,8702,870+1.63%12-+0.17%--
08/202,8202,8602,8202,824+0.18%236--1.98%--
08/192,8662,8662,8162,819+0.11%61--2.76%--
08/162,8152,8162,8052,816+0.57%29--3.2%--
08/152,7302,8302,7302,800+2.64%36--4.04%--
08/142,7922,8802,7282,728-0.51%389--6.8%--
08/132,6472,7422,6472,742+3.63%7--6.77%--
08/092,7152,7152,6462,646-2.58%71--10.64%--
08/082,6562,7162,6562,716-2.16%65--9.07%--
08/072,6252,7762,6152,776+3.78%25--7.68%--
08/062,6352,9002,5352,675+1.56%592--11.31%--
08/052,7502,7502,5342,634-5.25%128--13.04%--
08/022,8722,8722,7502,780-6.18%228--8.55%--
08/012,9952,9952,8722,963-0.74%207--2.72%--
07/312,9192,9852,9192,985+2.23%35--1.91%--
07/302,9712,9712,9202,920-0.03%101--3.92%--
07/292,9502,9842,9212,921+2.24%94--3.79%--
07/262,9842,9842,8572,857-3.48%532--5.8%--
07/252,9842,9882,9042,960-0.13%364--2.37%--
07/242,9512,9932,9472,964-1%250--2.05%--
07/232,9952,9952,9942,994+0.84%291--0.86%--
07/223,0653,0652,9692,969-3.45%322--1.56%--
07/193,0753,0752,9983,075+0.16%119-+2.06%--
07/183,1253,1303,0703,070-1.76%116-+2.13%--
07/173,2603,2703,1103,125-4.29%543-+4.13%--
07/163,2803,4353,0803,265-0.15%1,112-+9.09%--
07/123,2053,2703,1303,270+6.69%904-+9.77%--
07/113,1203,2303,0653,065+0.33%310-+3.37%--
07/103,0203,0553,0203,055+1.16%306-+3.21%--
07/093,0753,1703,0203,020-2.27%1,161-+2.17%--
07/083,2353,2353,0153,090-4.33%1,956-+4.64%--
07/053,3103,3103,2053,230-2.12%759-+9.6%--
07/043,2103,4303,2053,300+3.13%1,127-+12.4%--
07/033,0253,2003,0003,200+6.49%465-+9.66%--
07/022,9803,0502,9743,005+0.17%250-+3.37%--
07/012,9513,0452,9513,000+2.6%178-+3.34%--
06/282,9242,9242,9242,924+0.38%80-+0.9%--
06/272,9442,9442,9052,913+0.21%194-+0.52%--
06/262,9022,9182,9022,907+0.94%57-+0.31%--
06/252,8522,8802,8522,880+1.02%277--0.66%--
06/242,8382,8512,8382,851+0.28%271--1.76%--
06/212,8252,8492,8252,843+0.99%51--2.07%--
06/202,8102,8282,8052,815+0.18%139--3.16%--
06/192,8342,8362,8102,810-0.88%404--3.4%--
06/172,8292,8352,8212,835-1.53%102--2.58%--
06/142,8882,9202,8662,879-0.86%134--1.1%--
06/132,9042,9042,9042,904+0.03%13--0.24%--
06/122,9302,9322,9032,903-0.96%7--0.14%--
06/112,9202,9802,9192,931+0.41%28-+0.96%--
06/102,9192,9192,9192,919+0.03%1-+0.69%--
06/072,9372,9372,9182,918-0.61%38-+0.76%--
06/062,9352,9372,9342,9360%203-+1.56%--
06/052,9502,9502,9102,936-0.51%50-+1.73%--
06/042,9692,9692,9012,951+0.24%155-+2.47%--
06/032,9352,9502,9342,944+0.34%42-+2.44%--
05/312,9492,9492,8902,934-0.54%124-+2.23%--
05/302,8572,9802,8572,950+3.15%223-+3.07%--
05/292,9682,9682,8602,860-2.39%30-+0.18%--
05/282,9302,9302,9302,930+0.65%27-+2.84%--
05/272,8742,9112,8402,911+1.25%71-+2.46%--
05/242,9432,9432,8312,875-1.27%571-+1.41%--
05/232,9782,9782,8852,912-0.55%157-+2.93%--
05/222,9602,9602,9202,928+0.62%490-+3.68%--
05/212,9602,9602,9102,910-1.99%48-+3.23%--
05/202,8802,9702,8802,969+3.13%42-+5.47%--
05/172,9402,9402,8792,879-2.07%99-+2.49%--
05/162,9682,9682,8692,940+2.44%281-+4.74%--
05/152,8242,8722,8242,870+1.66%20-+2.39%--
05/142,8302,8302,8232,823-1.19%29-+0.82%--
05/132,8852,8852,8012,857-0.9%226-+2.07%--
05/102,8492,8872,8402,883+3%30-+3.07%--
05/092,8642,8642,7992,799-0.53%70-+0.18%--
05/082,8282,8282,7772,814-0.21%122-+0.68%--
05/072,8402,8402,8022,820-0.7%72-+0.82%--
05/022,7932,8402,7932,840+1.72%11-+1.57%--
05/012,8232,8232,7922,792-1.03%12--0.14%--
04/302,8242,8242,7952,821+1.11%144-+0.82%--
04/262,7902,7902,7902,790-0.04%1--0.36%--
04/252,8392,8392,7642,791-1.73%13--0.43%--

年初来

年度株価出来高
高値安値大商い
2017年
1月期		1,675
1/30		1,126
7/6		4,068
3/3
2018年
1月期		1,777
11/15		1,400
8/25		10,001
6/4
2019年
1月期		1,721
10/2		1,348
12/25		33,445
10/15
2020年
1月期		1,678
12/17		1,199
3/13		182,943
4/30
2021年
1月期		1,960
6/28		1,488
8/3		30,262
9/14
2022年
1月期		2,100
9/14		1,826
3/8		9,403
12/28
2023年
1月期		2,430
7/14		1,918
9/28		6,771
7/6
最新2,805
2024/9/20		33