PER
2024/09/09~2025/02/06
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 |
---|
2025 |
02/06 | 23,410 | 23,410 | 23,200 | 23,295 | +0.09% | 744 | - | -1.38% | - | - |
02/05 | 23,480 | 23,480 | 23,240 | 23,275 | -0.73% | 640 | - | -1.61% | - | - |
02/04 | 23,530 | 23,530 | 23,435 | 23,445 | -0.38% | 7,810 | - | -1.04% | - | - |
02/03 | 23,585 | 23,620 | 23,510 | 23,535 | +0.51% | 1,832 | - | -0.78% | - | - |
01/31 | 23,415 | 23,450 | 23,300 | 23,415 | 0% | 342 | - | -1.38% | - | - |
01/30 | 23,520 | 23,520 | 23,390 | 23,415 | -0.45% | 290 | - | -1.5% | - | - |
01/29 | 23,505 | 23,605 | 23,505 | 23,520 | +0.02% | 2,906 | - | -1.14% | - | - |
01/28 | 23,535 | 23,575 | 23,430 | 23,515 | -0.04% | 472 | - | -1.22% | - | - |
01/27 | 23,580 | 23,580 | 23,395 | 23,525 | +0.6% | 240 | - | -1.25% | - | - |
01/24 | 23,505 | 23,505 | 23,315 | 23,385 | -0.85% | 1,104 | - | -1.91% | - | - |
01/23 | 23,565 | 23,585 | 23,505 | 23,585 | +0.49% | 312 | - | -1.16% | - | - |
01/22 | 23,570 | 23,570 | 23,400 | 23,470 | -0.11% | 520 | - | -1.7% | - | - |
01/21 | 23,495 | 23,525 | 23,430 | 23,495 | +0.21% | 328 | - | -1.65% | - | - |
01/20 | 23,590 | 23,590 | 23,405 | 23,445 | +0.17% | 322 | - | -1.92% | - | - |
01/17 | 23,445 | 23,445 | 23,320 | 23,405 | +0.11% | 268 | - | -2.13% | - | - |
01/16 | 23,390 | 23,435 | 23,290 | 23,380 | -0.02% | 526 | - | -2.27% | - | - |
01/15 | 23,480 | 23,480 | 23,350 | 23,385 | -0.32% | 482 | - | -2.29% | - | - |
01/14 | 23,480 | 23,480 | 23,345 | 23,460 | -0.93% | 1,732 | - | -2.01% | - | - |
01/10 | 23,750 | 23,750 | 23,625 | 23,680 | -0.04% | 505 | - | -1.11% | - | - |
01/09 | 23,740 | 23,985 | 23,620 | 23,690 | -2.05% | 459 | - | -1.07% | - | - |
01/08 | 26,240 | 26,240 | 24,185 | 24,185 | -0.23% | 1,274 | - | +1.02% | - | - |
01/07 | 24,325 | 24,330 | 24,200 | 24,240 | 0% | 6,609 | - | +1.3% | - | - |
01/06 | 24,265 | 24,265 | 24,160 | 24,240 | -0.12% | 2,057 | - | +1.33% | - | - |
2024 |
12/30 | 24,300 | 24,300 | 24,180 | 24,270 | -0.04% | 691 | - | +1.49% | - | - |
12/27 | 24,225 | 24,280 | 24,225 | 24,280 | +0.52% | 773 | - | +1.58% | - | - |
12/26 | 24,180 | 24,180 | 24,130 | 24,155 | -0.12% | 131 | - | +1.11% | - | - |
12/25 | 24,230 | 24,230 | 24,130 | 24,185 | +0.25% | 399 | - | +1.26% | - | - |
12/24 | 24,145 | 24,165 | 24,125 | 24,125 | 0% | 213 | - | +1.03% | - | - |
12/23 | 24,100 | 24,150 | 24,100 | 24,125 | -0.04% | 207 | - | +1.07% | - | - |
12/20 | 24,130 | 24,285 | 24,125 | 24,135 | +0.88% | 562 | - | +1.16% | - | - |
12/19 | 23,700 | 23,955 | 23,700 | 23,925 | +0.25% | 440 | - | +0.28% | - | - |
12/18 | 23,945 | 23,945 | 23,860 | 23,865 | -0.33% | 137 | - | +0.01% | - | - |
12/17 | 24,000 | 24,000 | 23,945 | 23,945 | +0.04% | 5,109 | - | +0.34% | - | - |
12/16 | 23,900 | 23,945 | 23,875 | 23,935 | +0.04% | 198 | - | +0.31% | - | - |
12/13 | 23,945 | 23,945 | 23,870 | 23,925 | -0.08% | 21,328 | - | +0.28% | - | - |
12/12 | 23,875 | 23,945 | 23,830 | 23,945 | +0.46% | 382 | - | +0.38% | - | - |
12/11 | 23,905 | 23,905 | 23,810 | 23,835 | +0.04% | 127 | - | -0.06% | - | - |
12/10 | 23,805 | 23,860 | 23,805 | 23,825 | +0.44% | 378 | - | -0.09% | - | - |
12/09 | 23,755 | 23,755 | 23,675 | 23,720 | +0.27% | 253 | - | -0.52% | - | - |
12/06 | 23,775 | 23,775 | 23,640 | 23,655 | +0.19% | 58 | - | -0.81% | - | - |
12/05 | 23,770 | 23,770 | 23,590 | 23,610 | +0.21% | 944 | - | -1.04% | - | - |
12/04 | 23,575 | 23,575 | 23,495 | 23,560 | -0.17% | 41 | - | -1.31% | - | - |
12/03 | 23,660 | 23,660 | 23,555 | 23,600 | -0.27% | 99 | - | -1.2% | - | - |
12/02 | 23,700 | 23,700 | 23,575 | 23,665 | +0.34% | 2,247 | - | -0.99% | - | - |
11/29 | 23,780 | 23,780 | 23,500 | 23,585 | -1.13% | 10,192 | - | -1.35% | - | - |
11/28 | 23,705 | 23,860 | 23,705 | 23,855 | -0.87% | 1,215 | - | -0.27% | - | - |
11/27 | 23,995 | 24,065 | 23,795 | 24,065 | +0.12% | 23,417 | - | +0.61% | - | - |
11/26 | 24,085 | 24,115 | 24,020 | 24,035 | +0.15% | 282 | - | +0.56% | - | - |
11/25 | 23,985 | 24,000 | 23,900 | 24,000 | +0.1% | 1,256 | - | +0.48% | - | - |
11/22 | 23,895 | 23,980 | 23,845 | 23,975 | -0.04% | 90 | - | +0.43% | - | - |
11/21 | 23,955 | 24,035 | 23,955 | 23,985 | -0.27% | 226 | - | +0.51% | - | - |
11/20 | 23,950 | 24,050 | 23,950 | 24,050 | +0.65% | 7,409 | - | +0.83% | - | - |
11/19 | 23,965 | 23,965 | 23,860 | 23,895 | +0.02% | 349 | - | +0.25% | - | - |
11/18 | 23,920 | 23,925 | 23,790 | 23,890 | -0.95% | 613 | - | +0.29% | - | - |
11/15 | 24,035 | 24,180 | 24,035 | 24,120 | +0.46% | 639 | - | +1.31% | - | - |
11/14 | 23,945 | 24,050 | 23,945 | 24,010 | +0.52% | 322 | - | +0.94% | - | - |
11/13 | 23,995 | 23,995 | 23,880 | 23,885 | -0.1% | 293 | - | +0.5% | - | - |
11/12 | 23,875 | 23,955 | 23,875 | 23,910 | +0.15% | 197 | - | +0.65% | - | - |
11/11 | 23,735 | 23,890 | 23,730 | 23,875 | +0.34% | 330 | - | +0.58% | - | - |
11/08 | 23,890 | 23,890 | 23,760 | 23,795 | -0.17% | 169 | - | +0.28% | - | - |
11/07 | 23,825 | 23,890 | 23,790 | 23,835 | +0.27% | 5,946 | - | +0.54% | - | - |
11/06 | 23,625 | 23,775 | 23,625 | 23,770 | +0.06% | 207 | - | +0.35% | - | - |
11/05 | 23,825 | 23,825 | 23,715 | 23,755 | -0.34% | 2,902 | - | +0.43% | - | - |
11/01 | 23,705 | 23,845 | 23,705 | 23,835 | -0.17% | 326 | - | +0.8% | - | - |
10/31 | 23,990 | 23,990 | 23,850 | 23,875 | -0.54% | 192 | - | +1.04% | - | - |
10/30 | 23,985 | 24,020 | 23,950 | 24,005 | +0.48% | 361 | - | +1.71% | - | - |
10/29 | 23,945 | 23,945 | 23,880 | 23,890 | -0.35% | 1,349 | - | +1.35% | - | - |
10/28 | 23,830 | 24,015 | 23,830 | 23,975 | +0.61% | 1,299 | - | +1.86% | - | - |
10/25 | 23,800 | 23,875 | 23,800 | 23,830 | -0.19% | 111 | - | +1.39% | - | - |
10/24 | 23,805 | 23,925 | 23,805 | 23,875 | +0.29% | 226 | - | +1.72% | - | - |
10/23 | 23,770 | 23,805 | 23,715 | 23,805 | +0.55% | 310 | - | +1.59% | - | - |
10/22 | 23,850 | 23,850 | 23,650 | 23,675 | +0.25% | 236 | - | +1.18% | - | - |
10/21 | 23,735 | 23,735 | 23,595 | 23,615 | -0.38% | 569 | - | +1.01% | - | - |
10/18 | 23,800 | 23,800 | 23,645 | 23,705 | -0.06% | 318 | - | +1.49% | - | - |
10/17 | 23,750 | 23,750 | 23,705 | 23,720 | +0.08% | 184 | - | +1.64% | - | - |
10/16 | 23,620 | 23,700 | 23,615 | 23,700 | +0.34% | 10,387 | - | +1.67% | - | - |
10/15 | 23,535 | 23,630 | 23,535 | 23,620 | +0.36% | 203 | - | +1.43% | - | - |
10/11 | 23,585 | 23,585 | 23,505 | 23,535 | -0.23% | 72 | - | +1.16% | - | - |
10/10 | 23,600 | 23,615 | 23,575 | 23,590 | +0.15% | 234 | - | +1.44% | - | - |
10/09 | 23,495 | 23,560 | 23,490 | 23,555 | +0.21% | 117 | - | +1.33% | - | - |
10/08 | 23,590 | 23,590 | 23,435 | 23,505 | -0.47% | 4,561 | - | +1.16% | - | - |
10/07 | 23,735 | 23,735 | 23,595 | 23,615 | +0.53% | 1,514 | - | +1.7% | - | - |
10/04 | 23,670 | 23,670 | 23,490 | 23,490 | -0.7% | 232 | - | +1.24% | - | - |
10/03 | 23,465 | 23,735 | 23,465 | 23,655 | +1.65% | 14,600 | - | +2.01% | - | - |
10/02 | 23,455 | 23,455 | 23,265 | 23,270 | -0.09% | 139 | - | +0.43% | - | - |
10/01 | 23,160 | 23,315 | 22,900 | 23,290 | +1.55% | 8,743 | - | +0.53% | - | - |
09/30 | 23,390 | 23,390 | 22,935 | 22,935 | -2.82% | 444 | - | -1.01% | - | - |
09/27 | 23,510 | 23,600 | 23,385 | 23,600 | +0.92% | 4,675 | - | +1.8% | - | - |
09/26 | 23,355 | 23,415 | 23,340 | 23,385 | +0.84% | 467 | - | +0.92% | - | - |
09/25 | 23,250 | 23,250 | 23,170 | 23,190 | -0.26% | 128 | - | +0.06% | - | - |
09/24 | 23,210 | 23,250 | 23,205 | 23,250 | +0.87% | 673 | - | +0.32% | - | - |
09/20 | 23,045 | 23,165 | 23,045 | 23,050 | -0.3% | 434 | - | -0.62% | - | - |
09/19 | 23,290 | 23,290 | 23,120 | 23,120 | +0.39% | 362 | - | -0.4% | - | - |
09/18 | 22,945 | 23,100 | 22,945 | 23,030 | +0.44% | 171 | - | -0.85% | - | - |
09/17 | 23,165 | 23,165 | 22,875 | 22,930 | -0.07% | 3,675 | - | -1.35% | - | - |
09/13 | 23,055 | 23,055 | 22,910 | 22,945 | -1.14% | 408 | - | -1.42% | - | - |
09/12 | 23,195 | 23,220 | 23,140 | 23,210 | +0.67% | 10,144 | - | -0.34% | - | - |
09/11 | 23,135 | 23,135 | 22,970 | 23,055 | -0.54% | 290 | - | -1.03% | - | - |
09/10 | 23,065 | 23,220 | 23,065 | 23,180 | +0.5% | 192 | - | -0.54% | - | - |
09/09 | 23,590 | 23,590 | 23,025 | 23,065 | -0.11% | 145 | - | -1.01% | - | - |
年初来
年度 | 株価 | 出来高 |
---|
高値 | 安値 | 大商い |
---|
2017年 1月期 | 22,000 6/13 | 19,540 9/15 | 8,471 7/18 |
2018年 1月期 | 22,300 1/5 | 18,810 3/23 | 15,904 8/4 |
2019年 1月期 | 21,340 5/8 | 19,220 1/30 | 450 1/7 |
2020年 1月期 | 24,000 2/28 | 20,440 8/5 | 26,045 6/16 |
2021年 1月期 | 22,250 8/3 | 20,600 2/26 | 52,090 12/28 |
2022年 1月期 | 23,670 7/15 | 21,150 2/17 | 300,322 7/8 |
2023年 1月期 | 24,000 9/8 | 20,795 1/16 | 150,553 9/5 |
最新 | 23,295 2025/2/6 | 744 |