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 | 11,000 | 11,085 | 10,985 | 11,065 | +0.55% | 135,997 | - | -3.29% | - | - |
07/25 | 11,170 | 11,185 | 10,905 | 11,005 | -2.65% | 343,082 | - | -3.86% | - | - |
07/24 | 11,370 | 11,400 | 11,295 | 11,305 | -0.22% | 136,942 | - | -1.29% | - | - |
07/23 | 11,400 | 11,425 | 11,325 | 11,330 | -1.05% | 123,518 | - | -1% | - | - |
07/22 | 11,515 | 11,520 | 11,430 | 11,450 | -1.25% | 131,805 | - | +0.16% | - | - |
07/19 | 11,640 | 11,645 | 11,535 | 11,595 | -0.81% | 169,025 | - | +1.56% | - | - |
07/18 | 11,625 | 11,725 | 11,595 | 11,690 | -0.89% | 197,802 | - | +2.62% | - | - |
07/17 | 11,870 | 11,915 | 11,790 | 11,795 | +0.77% | 184,514 | - | +3.78% | - | - |
07/16 | 11,660 | 11,725 | 11,630 | 11,705 | +0.82% | 187,303 | - | +3.3% | - | - |
07/12 | 11,630 | 11,665 | 11,595 | 11,610 | -0.68% | 167,852 | - | +2.73% | - | - |
07/11 | 11,640 | 11,695 | 11,620 | 11,690 | +0.78% | 107,237 | - | +3.58% | - | - |
07/10 | 11,600 | 11,615 | 11,570 | 11,600 | +0.35% | 65,386 | - | +2.96% | - | - |
07/09 | 11,540 | 11,585 | 11,535 | 11,560 | -0.52% | 118,243 | - | +2.79% | - | - |
07/08 | 11,635 | 11,650 | 11,590 | 11,620 | +0.74% | 172,234 | - | +3.46% | - | - |
07/05 | 11,560 | 11,560 | 11,505 | 11,535 | -0.13% | 135,399 | - | +2.9% | - | - |
07/04 | 11,555 | 11,565 | 11,535 | 11,550 | +0.79% | 95,792 | - | +3.15% | - | - |
07/03 | 11,435 | 11,470 | 11,410 | 11,460 | +0.17% | 82,360 | - | +2.51% | - | - |
07/02 | 11,425 | 11,445 | 11,400 | 11,440 | +0.75% | 99,171 | - | +2.41% | - | - |
07/01 | 11,380 | 11,380 | 11,335 | 11,355 | +0.13% | 93,194 | - | +1.73% | - | - |
06/28 | 11,340 | 11,345 | 11,300 | 11,340 | +1.34% | 95,803 | - | +1.67% | - | - |
06/27 | 11,205 | 11,220 | 11,180 | 11,190 | -0.36% | 61,803 | - | +0.38% | - | - |
06/26 | 11,250 | 11,255 | 11,210 | 11,230 | -0.22% | 97,888 | - | +0.72% | - | - |
06/25 | 11,280 | 11,285 | 11,240 | 11,255 | -0.13% | 56,075 | - | +0.86% | - | - |
06/24 | 11,245 | 11,285 | 11,220 | 11,270 | -1.05% | 98,937 | - | +0.9% | - | - |
06/21 | 11,335 | 11,390 | 11,330 | 11,390 | +1.65% | 121,515 | - | +1.87% | - | - |
06/20 | 11,160 | 11,220 | 11,150 | 11,205 | +0.54% | 88,617 | - | +0.26% | - | - |
06/19 | 11,125 | 11,145 | 11,120 | 11,145 | +0.41% | 37,916 | - | -0.27% | - | - |
06/18 | 11,080 | 11,100 | 11,060 | 11,100 | +0.68% | 53,027 | - | -0.69% | - | - |
06/17 | 11,100 | 11,120 | 11,020 | 11,025 | -0.36% | 81,228 | - | -1.36% | - | - |
06/14 | 10,935 | 11,075 | 10,935 | 11,065 | +0.73% | 122,478 | - | -1.04% | - | - |
06/13 | 11,030 | 11,030 | 10,965 | 10,985 | -0.18% | 74,973 | - | -1.78% | - | - |
06/12 | 11,025 | 11,030 | 10,975 | 11,005 | +0.5% | 112,472 | - | -1.58% | - | - |
06/11 | 11,040 | 11,040 | 10,950 | 10,950 | -0.09% | 100,215 | - | -2.05% | - | - |
06/10 | 10,945 | 10,985 | 10,935 | 10,960 | -2.36% | 219,754 | - | -1.95% | - | - |
06/07 | 11,265 | 11,300 | 11,220 | 11,225 | +0.04% | 139,550 | - | +0.42% | - | - |
06/06 | 11,160 | 11,220 | 11,130 | 11,220 | +1.45% | 80,338 | - | +0.47% | - | - |
06/05 | 11,035 | 11,095 | 11,015 | 11,060 | -1.12% | 162,054 | - | -0.92% | - | - |
06/04 | 11,180 | 11,210 | 11,165 | 11,185 | +0.63% | 94,618 | - | +0.14% | - | - |
06/03 | 11,145 | 11,165 | 11,110 | 11,115 | -0.8% | 88,285 | - | -0.41% | - | - |
05/31 | 11,175 | 11,205 | 11,145 | 11,205 | +1.08% | 83,415 | - | +0.46% | - | - |
05/30 | 11,200 | 11,215 | 11,080 | 11,085 | -1.69% | 133,604 | - | -0.44% | - | - |
05/29 | 11,275 | 11,300 | 11,255 | 11,275 | +0.62% | 124,944 | - | +1.27% | - | - |
05/28 | 11,220 | 11,230 | 11,190 | 11,205 | +0.31% | 98,556 | - | +0.66% | - | - |
05/27 | 11,185 | 11,190 | 11,130 | 11,170 | -0.09% | 130,066 | - | +0.22% | - | - |
05/24 | 11,085 | 11,185 | 11,065 | 11,180 | -0.62% | 152,217 | - | +0.01% | - | - |
05/23 | 11,315 | 11,355 | 11,225 | 11,250 | -1.75% | 159,700 | - | +0.24% | - | - |
05/22 | 11,510 | 11,515 | 11,435 | 11,450 | -0.35% | 103,821 | - | +1.61% | - | - |
05/21 | 11,560 | 11,560 | 11,440 | 11,490 | -0.82% | 195,838 | - | +1.77% | - | - |
05/20 | 11,485 | 11,590 | 11,425 | 11,585 | +2.93% | 250,600 | - | +2.59% | - | - |
05/17 | 11,195 | 11,265 | 11,190 | 11,255 | +0.54% | 86,616 | - | -0.34% | - | - |
05/16 | 11,205 | 11,230 | 11,165 | 11,195 | +0.13% | 114,577 | - | -0.96% | - | - |
05/15 | 11,175 | 11,200 | 11,145 | 11,180 | +0.58% | 88,820 | - | -1.22% | - | - |
05/14 | 11,095 | 11,120 | 11,065 | 11,115 | 0% | 80,838 | - | -1.78% | - | - |
05/13 | 11,170 | 11,180 | 11,100 | 11,115 | -0.18% | 98,908 | - | -1.86% | - | - |
05/10 | 11,095 | 11,155 | 11,065 | 11,135 | +1.88% | 127,527 | - | -1.58% | - | - |
05/09 | 10,900 | 10,975 | 10,855 | 10,930 | 0% | 69,855 | - | -3.22% | - | - |
05/08 | 10,940 | 10,950 | 10,885 | 10,930 | 0% | 120,075 | - | -3.14% | - | - |
05/07 | 10,975 | 10,980 | 10,885 | 10,930 | -0.41% | 180,209 | - | -2.99% | - | - |
05/02 | 11,030 | 11,115 | 10,950 | 10,975 | +0.18% | 237,814 | - | -2.41% | - | - |
05/01 | 10,955 | 11,015 | 10,930 | 10,955 | -1.26% | 172,981 | - | -2.3% | - | - |
04/30 | 11,240 | 11,290 | 11,070 | 11,095 | -1.03% | 254,482 | - | -0.74% | - | - |
04/26 | 11,065 | 11,215 | 11,040 | 11,210 | +2% | 283,419 | - | +0.66% | - | - |
04/25 | 10,950 | 10,990 | 10,900 | 10,990 | +0.32% | 92,860 | - | -0.92% | - | - |
04/24 | 10,845 | 11,000 | 10,835 | 10,955 | +2.38% | 208,789 | - | -0.94% | - | - |
04/23 | 10,895 | 10,955 | 10,695 | 10,700 | -3.52% | 363,378 | - | -2.88% | - | - |
04/22 | 11,235 | 11,305 | 11,085 | 11,090 | -0.89% | 221,989 | - | +0.99% | - | - |
04/19 | 11,570 | 11,590 | 11,170 | 11,190 | -3.37% | 930,433 | - | +2.37% | - | - |
04/18 | 11,750 | 11,875 | 11,555 | 11,580 | -3.46% | 380,449 | - | +6.48% | - | - |
04/17 | 12,240 | 12,265 | 11,505 | 11,995 | -2.28% | 872,847 | - | +11.05% | - | - |
04/16 | 12,400 | 12,985 | 11,910 | 12,275 | -1.01% | 1,153,935 | - | +14.58% | - | - |
04/15 | 11,970 | 12,600 | 11,550 | 12,400 | +3.59% | 622,343 | - | +16.84% | - | - |
04/12 | 11,815 | 11,970 | 11,680 | 11,970 | +3.64% | 337,834 | - | +13.91% | - | - |
04/11 | 11,545 | 11,610 | 11,485 | 11,550 | -0.56% | 296,443 | - | +10.84% | - | - |
04/10 | 11,575 | 11,695 | 11,515 | 11,615 | +0.78% | 373,249 | - | +12.27% | - | - |
04/09 | 11,535 | 11,630 | 11,490 | 11,525 | -0.09% | 342,261 | - | +12.21% | - | - |
04/08 | 11,500 | 11,595 | 11,315 | 11,535 | +3.59% | 521,432 | - | +13.19% | - | - |
04/05 | 11,335 | 11,790 | 11,010 | 11,135 | -2.15% | 775,354 | - | +10.19% | - | - |
04/04 | 10,910 | 11,440 | 10,895 | 11,380 | +5.22% | 466,075 | - | +13.44% | - | - |
04/03 | 10,775 | 10,815 | 10,725 | 10,815 | +1.79% | 421,574 | - | +8.7% | - | - |
04/02 | 10,640 | 10,690 | 10,585 | 10,625 | -0.51% | 324,158 | - | +7.44% | - | - |
04/01 | 10,745 | 10,755 | 10,580 | 10,680 | +1.71% | 412,133 | - | +8.58% | - | - |
03/29 | 10,505 | 10,795 | 10,485 | 10,500 | +0.96% | 508,643 | - | +7.36% | - | - |
03/28 | 10,400 | 10,825 | 10,110 | 10,400 | +2.41% | 365,418 | - | +6.87% | - | - |
03/27 | 10,130 | 10,165 | 10,090 | 10,155 | +0.59% | 283,247 | - | +4.86% | - | - |
03/26 | 10,080 | 10,095 | 10,050 | 10,095 | +0.4% | 204,853 | - | +4.64% | - | - |
03/25 | 10,045 | 10,085 | 10,000 | 10,055 | -0.3% | 251,285 | - | +4.63% | - | - |
03/22 | 10,115 | 10,135 | 10,070 | 10,085 | -0.93% | 292,546 | - | +5.36% | - | - |
03/21 | 10,130 | 10,180 | 10,090 | 10,180 | +2.82% | 225,796 | - | +6.78% | - | - |
03/19 | 9,853 | 9,913 | 9,833 | 9,901 | +1.1% | 205,808 | - | +4.28% | - | - |
03/18 | 9,820 | 9,838 | 9,774 | 9,793 | -0.37% | 262,126 | - | +3.42% | - | - |
03/15 | 9,788 | 9,829 | 9,785 | 9,829 | +0.37% | 139,012 | - | +4.07% | - | - |
03/14 | 9,810 | 9,811 | 9,780 | 9,793 | +0.66% | 122,416 | - | +3.99% | - | - |
03/13 | 9,733 | 9,737 | 9,695 | 9,729 | -0.82% | 206,740 | - | +3.58% | - | - |
03/12 | 9,799 | 9,822 | 9,776 | 9,809 | +0.29% | 205,513 | - | +4.69% | - | - |
03/11 | 9,787 | 9,899 | 9,761 | 9,781 | +0.27% | 274,049 | - | +4.68% | - | - |
03/08 | 9,775 | 9,775 | 9,725 | 9,755 | -0.19% | 131,495 | - | +4.69% | - | - |
03/07 | 9,772 | 9,794 | 9,725 | 9,774 | +0.63% | 145,546 | - | +5.18% | - | - |
03/06 | 9,731 | 9,732 | 9,704 | 9,713 | -0.09% | 92,291 | - | +4.82% | - | - |
03/05 | 9,700 | 9,722 | 9,662 | 9,722 | +1.89% | 203,498 | - | +5.18% | - | - |
03/04 | 9,520 | 9,542 | 9,501 | 9,542 | +1.68% | 138,725 | - | +3.53% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2011年 1月期 | 3,805 12/7 | 3,275 7/30 | 134,822 12/24 |
2012年 1月期 | 4,770 8/23 | 3,520 2/3 | 453,301 9/26 |
2013年 1月期 | 4,840 1/31 | 3,900 6/1 | 201,583 12/21 |
最新 | 11,065 2024/7/26 | 135,997 |