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 | 9,063 | 9,103 | 9,046 | 9,103 | +0.63% | 33,310 | - | -4.99% | - | - |
| 07/25 | 9,127 | 9,130 | 9,029 | 9,046 | -2.8% | 84,470 | - | -5.73% | - | - |
| 07/24 | 9,388 | 9,411 | 9,287 | 9,307 | -1.64% | 53,980 | - | -3.17% | - | - |
| 07/23 | 9,507 | 9,507 | 9,454 | 9,462 | +0.17% | 61,250 | - | -1.6% | - | - |
| 07/22 | 9,481 | 9,481 | 9,444 | 9,446 | -1.24% | 36,810 | - | -1.72% | - | - |
| 07/19 | 9,514 | 9,565 | 9,504 | 9,565 | +0.45% | 38,810 | - | -0.46% | - | - |
| 07/18 | 9,499 | 9,559 | 9,490 | 9,522 | -2.13% | 66,720 | - | -0.79% | - | - |
| 07/17 | 9,770 | 9,780 | 9,727 | 9,729 | -0.3% | 37,670 | - | +1.5% | - | - |
| 07/16 | 9,722 | 9,762 | 9,717 | 9,758 | +0.77% | 61,630 | - | +2.04% | - | - |
| 07/12 | 9,632 | 9,705 | 9,621 | 9,683 | -2.43% | 144,920 | - | +1.52% | - | - |
| 07/11 | 9,913 | 9,925 | 9,900 | 9,924 | +1.02% | 73,340 | - | +4.31% | - | - |
| 07/10 | 9,807 | 9,840 | 9,804 | 9,824 | +0.4% | 46,720 | - | +3.63% | - | - |
| 07/09 | 9,784 | 9,800 | 9,778 | 9,785 | +0.57% | 55,070 | - | +3.59% | - | - |
| 07/08 | 9,727 | 9,730 | 9,707 | 9,730 | +0.37% | 25,800 | - | +3.35% | - | - |
| 07/05 | 9,726 | 9,727 | 9,684 | 9,694 | -0.51% | 41,060 | - | +3.26% | - | - |
| 07/04 | 9,745 | 9,745 | 9,713 | 9,744 | +0.13% | 44,620 | - | +4.14% | - | - |
| 07/03 | 9,680 | 9,731 | 9,680 | 9,731 | +1.08% | 55,340 | - | +4.35% | - | - |
| 07/02 | 9,622 | 9,630 | 9,611 | 9,627 | +0.18% | 56,290 | - | +3.54% | - | - |
| 07/01 | 9,586 | 9,610 | 9,574 | 9,610 | -0.26% | 34,520 | - | +3.61% | - | - |
| 06/28 | 9,611 | 9,653 | 9,611 | 9,635 | +0.9% | 33,190 | - | +4.13% | - | - |
| 06/27 | 9,555 | 9,556 | 9,532 | 9,549 | +0.05% | 27,290 | - | +3.48% | - | - |
| 06/26 | 9,512 | 9,544 | 9,507 | 9,544 | +0.48% | 30,870 | - | +3.62% | - | - |
| 06/25 | 9,483 | 9,498 | 9,446 | 9,498 | -0.09% | 65,750 | - | +3.34% | - | - |
| 06/24 | 9,524 | 9,524 | 9,482 | 9,507 | +0.09% | 48,070 | - | +3.64% | - | - |
| 06/21 | 9,484 | 9,498 | 9,474 | 9,498 | +0.09% | 38,500 | - | +3.77% | - | - |
| 06/20 | 9,449 | 9,489 | 9,449 | 9,489 | +0.53% | 22,860 | - | +3.91% | - | - |
| 06/19 | 9,447 | 9,447 | 9,434 | 9,439 | +0.3% | 16,000 | - | +3.62% | - | - |
| 06/18 | 9,410 | 9,414 | 9,387 | 9,411 | +0.97% | 50,070 | - | +3.55% | - | - |
| 06/17 | 9,321 | 9,321 | 9,140 | 9,321 | -0.84% | 45,180 | - | +2.8% | - | - |
| 06/14 | 9,299 | 9,400 | 9,288 | 9,400 | +1.21% | 37,680 | - | +3.89% | - | - |
| 06/13 | 9,270 | 9,296 | 9,263 | 9,288 | +0.86% | 29,100 | - | +2.9% | - | - |
| 06/12 | 9,196 | 9,212 | 9,189 | 9,209 | +0.38% | 20,090 | - | +2.27% | - | - |
| 06/11 | 9,152 | 9,175 | 9,152 | 9,174 | +0.37% | 48,200 | - | +2.09% | - | - |
| 06/10 | 9,120 | 9,150 | 9,116 | 9,140 | +0.74% | 21,630 | - | +1.93% | - | - |
| 06/07 | 9,082 | 9,091 | 9,070 | 9,073 | -0.14% | 15,730 | - | +1.44% | - | - |
| 06/06 | 9,093 | 9,095 | 9,061 | 9,086 | +1.23% | 24,430 | - | +1.79% | - | - |
| 06/05 | 8,947 | 8,981 | 8,947 | 8,976 | -0.23% | 16,200 | - | +0.73% | - | - |
| 06/04 | 8,977 | 9,007 | 8,973 | 8,997 | -0.8% | 45,900 | - | +1.11% | - | - |
| 06/03 | 9,042 | 9,072 | 9,040 | 9,070 | +1.69% | 59,870 | - | +2.14% | - | - |
| 05/31 | 8,933 | 8,936 | 8,897 | 8,919 | -0.29% | 22,600 | - | +0.67% | - | - |
| 05/30 | 9,008 | 9,009 | 8,943 | 8,945 | -0.99% | 56,350 | - | +1.19% | - | - |
| 05/29 | 9,086 | 9,086 | 9,034 | 9,034 | -0.3% | 28,680 | - | +2.45% | - | - |
| 05/28 | 9,059 | 9,070 | 9,053 | 9,061 | +0.07% | 13,890 | - | +3.08% | - | - |
| 05/27 | 9,044 | 9,055 | 9,036 | 9,055 | +0.41% | 24,120 | - | +3.3% | - | - |
| 05/24 | 9,002 | 9,024 | 8,997 | 9,018 | -1.12% | 40,610 | - | +3.15% | - | - |
| 05/23 | 9,080 | 9,120 | 9,077 | 9,120 | +0.74% | 37,280 | - | +4.56% | - | - |
| 05/22 | 9,054 | 9,059 | 9,047 | 9,053 | +0.2% | 37,810 | - | +4.02% | - | - |
| 05/21 | 9,033 | 9,045 | 9,027 | 9,035 | +0.33% | 14,310 | - | +4.01% | - | - |
| 05/20 | 9,005 | 9,013 | 8,998 | 9,005 | +0.31% | 25,890 | - | +3.86% | - | - |
| 05/17 | 8,954 | 8,987 | 8,952 | 8,977 | +0.7% | 37,920 | - | +3.73% | - | - |
| 05/16 | 8,926 | 8,939 | 8,888 | 8,915 | -0.03% | 64,920 | - | +3.19% | - | - |
| 05/15 | 8,932 | 8,941 | 8,918 | 8,918 | +0.43% | 37,420 | - | +3.4% | - | - |
| 05/14 | 8,871 | 8,886 | 8,869 | 8,880 | +0.27% | 45,740 | - | +3.16% | - | - |
| 05/13 | 8,845 | 8,860 | 8,829 | 8,856 | +0.22% | 36,300 | - | +3% | - | - |
| 05/10 | 8,817 | 8,840 | 8,817 | 8,837 | +0.76% | 23,490 | - | +2.89% | - | - |
| 05/09 | 8,760 | 8,780 | 8,749 | 8,770 | +0.27% | 29,060 | - | +2.2% | - | - |
| 05/08 | 8,730 | 8,754 | 8,725 | 8,746 | +0.52% | 27,320 | - | +1.97% | - | - |
| 05/07 | 8,686 | 8,709 | 8,663 | 8,701 | +1.81% | 60,260 | - | +1.5% | - | - |
| 05/02 | 8,534 | 8,566 | 8,531 | 8,546 | -1.07% | 54,190 | - | -0.27% | - | - |
| 05/01 | 8,627 | 8,649 | 8,622 | 8,638 | -0.88% | 35,370 | - | +0.76% | - | - |
| 04/30 | 8,687 | 8,720 | 8,678 | 8,715 | +0.75% | 97,120 | - | +1.67% | - | - |
| 04/26 | 8,605 | 8,650 | 8,596 | 8,650 | +1.48% | 62,970 | - | +0.97% | - | - |
| 04/25 | 8,511 | 8,529 | 8,510 | 8,524 | -0.65% | 100,290 | - | -0.49% | - | - |
| 04/24 | 8,545 | 8,580 | 8,542 | 8,580 | +1.77% | 44,490 | - | +0.12% | - | - |
| 04/23 | 8,431 | 8,434 | 8,417 | 8,431 | +0.62% | 27,020 | - | -1.54% | - | - |
| 04/22 | 8,376 | 8,385 | 8,360 | 8,379 | +0.53% | 43,490 | - | -2.1% | - | - |
| 04/19 | 8,424 | 8,424 | 8,235 | 8,335 | -1.64% | 135,150 | - | -2.57% | - | - |
| 04/18 | 8,435 | 8,474 | 8,426 | 8,474 | -0.11% | 23,140 | - | -0.95% | - | - |
| 04/17 | 8,515 | 8,515 | 8,483 | 8,483 | +0.04% | 20,180 | - | -0.76% | - | - |
| 04/16 | 8,483 | 8,495 | 8,463 | 8,480 | -1.93% | 47,550 | - | -0.68% | - | - |
| 04/15 | 8,565 | 8,647 | 8,550 | 8,647 | -0.13% | 31,330 | - | +1.42% | - | - |
| 04/12 | 8,658 | 8,662 | 8,644 | 8,658 | +0.7% | 100,930 | - | +1.72% | - | - |
| 04/11 | 8,568 | 8,598 | 8,561 | 8,598 | -0.1% | 54,950 | - | +1.2% | - | - |
| 04/10 | 8,602 | 8,608 | 8,599 | 8,607 | +0.08% | 8,020 | - | +1.46% | - | - |
| 04/09 | 8,590 | 8,600 | 8,587 | 8,600 | +0.23% | 40,560 | - | +1.49% | - | - |
| 04/08 | 8,590 | 8,590 | 8,568 | 8,580 | +1.17% | 25,110 | - | +1.36% | - | - |
| 04/05 | 8,473 | 8,481 | 8,440 | 8,481 | -1.7% | 63,280 | - | +0.31% | - | - |
| 04/04 | 8,616 | 8,628 | 8,607 | 8,628 | -0.23% | 33,940 | - | +2.14% | - | - |
| 04/03 | 8,574 | 8,648 | 8,560 | 8,648 | +0.2% | 263,330 | - | +2.54% | - | - |
| 04/02 | 8,624 | 8,646 | 8,617 | 8,631 | -0.45% | 28,000 | - | +2.52% | - | - |
| 04/01 | 8,677 | 8,685 | 8,663 | 8,670 | +0.6% | 60,110 | - | +3.14% | - | - |
| 03/29 | 8,648 | 8,685 | 8,618 | 8,618 | -0.19% | 15,630 | - | +2.75% | - | - |
| 03/28 | 8,627 | 8,646 | 8,626 | 8,634 | -0.07% | 58,360 | - | +3.2% | - | - |
| 03/27 | 8,596 | 8,640 | 8,593 | 8,640 | +0.44% | 33,280 | - | +3.51% | - | - |
| 03/26 | 8,593 | 8,602 | 8,590 | 8,602 | +0.08% | 29,110 | - | +3.29% | - | - |
| 03/25 | 8,604 | 8,618 | 8,585 | 8,595 | -0.49% | 45,210 | - | +3.4% | - | - |
| 03/22 | 8,647 | 8,653 | 8,624 | 8,637 | +0.22% | 39,830 | - | +4.14% | - | - |
| 03/21 | 8,582 | 8,618 | 8,558 | 8,618 | +2.49% | 109,050 | - | +4.17% | - | - |
| 03/19 | 8,338 | 8,409 | 8,329 | 8,409 | +1.09% | 62,420 | - | +1.88% | - | - |
| 03/18 | 8,288 | 8,319 | 8,286 | 8,318 | +0.31% | 37,790 | - | +0.93% | - | - |
| 03/15 | 8,296 | 8,316 | 8,292 | 8,292 | -0.37% | 35,840 | - | +0.74% | - | - |
| 03/14 | 8,298 | 8,323 | 8,287 | 8,323 | +0.27% | 61,270 | - | +1.29% | - | - |
| 03/13 | 8,302 | 8,302 | 8,273 | 8,301 | +0.74% | 64,860 | - | +1.19% | - | - |
| 03/12 | 8,182 | 8,248 | 8,172 | 8,240 | +0.65% | 42,280 | - | +0.62% | - | - |
| 03/11 | 8,173 | 8,187 | 8,153 | 8,187 | -1.24% | 41,560 | - | +0.17% | - | - |
| 03/08 | 8,278 | 8,294 | 8,261 | 8,290 | +0.44% | 24,640 | - | +1.66% | - | - |
| 03/07 | 8,278 | 8,278 | 8,216 | 8,254 | -0.34% | 39,850 | - | +1.43% | - | - |
| 03/06 | 8,280 | 8,285 | 8,269 | 8,282 | -1.08% | 130,050 | - | +1.96% | - | - |
| 03/05 | 8,373 | 8,377 | 8,365 | 8,372 | -0.1% | 33,000 | - | +3.28% | - | - |
| 03/04 | 8,369 | 8,380 | 8,351 | 8,380 | +0.58% | 29,140 | - | +3.67% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 1月期 | 1,148 1/19 | 999 10/29 | 9,510 1/17 |
| 2012年 1月期 | 1,214 2/7 | 894 10/4 | 61,100 11/21 |
| 2013年 1月期 | 1,496 1/30 | 1,057 2/1 | 39,860 1/16 |
| 2014年 1月期 | 2,117 12/30 | 1,469 2/27 2/26 | 93,930 1/27 |
| 2015年 1月期 | 2,807 12/8 | 1,886 2/4 | 78,100 12/18 |
| 2016年 1月期 | 2,868 7/21 | 2,341 1/20 | 57,630 8/25 |
| 2017年 1月期 | 2,926 12/16 | 2,200 6/28 | 51,440 11/9 |
| 2018年 1月期 | 3,370 1/23 | 2,704 2/1 | 26,090 1/16 |
| 2019年 1月期 | 3,595 10/4 | 2,762 12/26 | 64,710 2/6 |
| 2020年 1月期 | 3,970 1/16 | 3,160 2/1 | 209,330 8/26 |
| 2021年 1月期 | 4,350 1/14 | 2,605 3/23 | 316,910 2/26 |
| 2022年 1月期 | 6,079 1/5 | 4,170 2/1 | 475,840 12/1 |
| 2023年 1月期 | 6,417 9/13 | 5,128 2/24 | 498,040 2/24 |
| 最新 | 9,103 2024/7/26 | 33,310 | |