PER

2023/10/27~2024/03/27

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
03/275,3815,3955,3815,395+0.26%2,990-+3.59%--
03/265,3785,3865,3705,381+0.28%3,330-+3.56%--
03/255,3805,3855,3665,366-0.45%6,100-+3.51%--
03/225,4005,4085,3905,390+0.13%6,160-+4.22%--
03/215,3325,3885,3325,383+2.63%45,680-+4.36%--
03/195,2185,2465,2105,245+0.79%4,780-+1.94%--
03/185,1985,2085,1915,204+0.21%2,830-+1.3%--
03/155,1925,2005,1925,193-0.23%2,230-+1.25%--
03/145,1895,2075,1875,205+0.39%3,860-+1.66%--
03/135,1905,1945,1715,185+0.56%3,120-+1.45%--
03/125,1215,1665,1135,156+0.92%3,130-+1.06%--
03/115,1155,1235,1025,109-1.29%5,830-+0.33%--
03/085,1595,1845,1595,176+0.56%2,800-+1.87%--
03/075,1585,1645,1315,147-0.25%3,580-+1.5%--
03/065,1595,1725,1585,160-0.73%5,330-+1.94%--
03/055,2045,2145,1985,198-0.12%2,980-+2.89%--
03/045,1985,2145,1985,204+0.1%9,400-+3.27%--
03/015,1635,1995,1635,199+0.89%6,060-+3.44%--
02/295,1615,1615,1385,153-0.35%4,470-+2.79%--
02/285,1705,1755,1665,171+0.12%2,720-+3.4%--
02/275,1695,1695,1555,165+0.04%3,650-+3.53%--
02/265,1825,1825,1605,163+1.08%8,750-+3.78%--
02/225,1005,1165,0985,108+0.71%10,290-+3%--
02/215,0695,0745,0615,072-0.16%2,080-+2.57%--
02/205,0855,0975,0805,080-0.02%2,610-+3%--
02/195,0975,0975,0765,081-0.33%3,460-+3.29%--
02/165,0985,1195,0955,098+0.63%3,980-+3.93%--
02/155,0805,0875,0635,066+0.58%2,870-+3.56%--
02/145,0425,0425,0285,037-0.4%3,760-+3.28%--
02/135,0555,0645,0515,057+0.24%6,870-+3.99%--
02/095,0285,0455,0285,045+0.82%6,380-+4.09%--
02/084,9905,0104,9875,004+0.81%4,990-+3.58%--
02/074,9594,9654,9584,964-0.06%970-+3.07%--
02/064,9504,9684,9504,967+0.1%4,270-+3.39%--
02/054,9684,9724,9494,962+1.22%3,930-+3.55%--
02/024,8954,9154,8904,902+0.97%3,440-+2.57%--
02/014,8564,8564,8414,855-1.34%7,690-+1.82%--
01/314,9164,9224,9024,921-0.12%4,960-+3.4%--
01/304,9164,9274,9154,927+0.49%2,080-+3.77%--
01/294,8904,9134,8904,903+0.64%4,780-+3.48%--
01/264,8744,8854,8724,8720%4,070-+3.02%--
01/254,8744,8754,8694,872-0.04%3,030-+3.24%--
01/244,8864,8874,8714,874+0.31%3,240-+3.53%--
01/234,8714,8804,8594,8590%4,620-+3.45%--
01/224,8564,8684,8564,859+0.62%6,330-+3.67%--
01/194,8024,8304,8014,829+1.36%8,160-+3.25%--
01/184,7614,7684,7604,764-0.02%5,680-+2.06%--
01/174,7704,7754,7504,765+0.51%7,610-+2.3%--
01/164,7454,7554,7404,741-0.02%7,640-+1.94%--
01/154,7374,7694,7354,742+0.04%4,090-+2.02%--
01/124,7374,7454,7304,740-0.59%8,260-+2.02%--
01/114,7544,7694,7404,768+1.3%8,730-+2.69%--
01/104,6904,7084,6804,707+0.58%10,670-+1.47%--
01/094,6954,7004,6754,680+0.65%11,230-+0.97%--
01/054,6504,6714,6504,650+0.26%6,990-+0.37%--
01/044,6124,6384,6054,638-0.19%10,040-+0.11%--
2023
12/294,6554,6554,6414,647-0.17%11,340-+0.28%--
12/284,6594,6654,6504,655-0.32%4,560-+0.43%--
12/274,6574,6784,6574,670+0.58%18,880-+0.78%--
12/264,6444,6544,6384,643+0.41%7,020-+0.22%--
12/254,6304,6494,6124,624-0.06%12,690--0.17%--
12/224,6244,6394,6244,627-0.19%3,240--0.13%--
12/214,6434,6434,6194,636-1.24%5,460-+0.02%--
12/204,7004,7124,6834,694+0.71%10,660-+1.25%--
12/194,6324,6694,6214,661+0.91%9,350-+0.65%--
12/184,6044,6194,6044,619+0.09%5,640--0.19%--
12/154,5944,6194,5944,615+0.57%5,470--0.19%--
12/144,6104,6204,5724,589-0.71%5,560--0.69%--
12/134,6194,6354,6194,622+0.33%6,050-+0.09%--
12/124,6204,6274,6074,607+0.39%6,050--0.13%--
12/114,5824,5964,5814,589+1.3%6,840--0.41%--
12/084,5504,5504,4894,530-1.09%15,270--1.52%--
12/074,6034,6054,5804,580-2.12%15,020--0.28%--
12/064,6704,7004,6554,679+0.21%35,230-+2.14%--
12/054,6504,7164,6504,669-0.09%5,420-+2.28%--
12/044,6464,6744,6394,673+0.28%13,920-+2.7%--
12/014,6554,6724,6464,660+0.65%7,300-+2.73%--
11/304,6204,6314,6174,630+0.28%5,380-+2.34%--
11/294,6194,6284,6114,617-0.71%9,300-+2.3%--
11/284,6494,6514,6374,650-0.34%7,660-+3.29%--
11/274,6754,6824,6524,666-0.09%7,830-+3.87%--
11/244,6794,6834,6704,670+0.69%5,340-+4.19%--
11/224,6204,6384,6174,638+0.22%2,480-+3.64%--
11/214,6334,6414,6124,628+0.04%3,930-+3.56%--
11/204,6444,6504,6124,626-0.71%6,240-+3.65%--
11/174,6504,6604,6454,659-0.19%5,070-+4.53%--
11/164,6564,6694,6534,668+0.28%6,710-+4.85%--
11/154,6274,6564,6274,655+1.59%13,590-+4.75%--
11/144,5764,5954,5764,582+0.28%7,370-+3.31%--
11/134,5704,5724,5564,569+0.97%6,740-+3.21%--
11/104,5194,5254,5114,525-0.18%2,400-+2.4%--
11/094,5204,5404,5204,533+0.4%5,580-+2.77%--
11/084,5094,5194,5034,515+0.33%3,940-+2.5%--
11/074,4884,5004,4844,500+0.27%3,730-+2.2%--
11/064,4744,4884,4744,488+2.23%3,440-+2%--
11/024,3824,3984,3824,390+0.76%3,120--0.16%--
11/014,3474,3574,3454,357+1.7%3,820--0.93%--
10/314,2714,2844,2704,284+0.4%1,080--2.68%--
10/304,2614,2674,2584,267-0.95%5,130--3.2%--
10/274,3094,3104,3004,308-0.02%2,870--2.42%--

年初来

年度株価出来高
高値安値大商い
2011年
6月期
1,195
4/4
803
10/4
61,100
8/9
2012年
6月期
1,139
12/28
890
6/4
50,970
5/18
2013年
6月期
1,740
12/30
1,171
1/9
112,300
12/25
2014年
6月期
1,760
6/23

6/10

他2件
1,616
2/4
74,440
1/6
2015年
12月期
2,250
6/2
1,727
10/17
71,550
8/25
2016年
6月期
2,048
12/21
1,601
6/28
52,220
11/9
2017年
6月期
2,400
12/22
1,967
3/30
32,100
3/2
2018年
6月期
2,505
10/4

10/3
1,959
12/26
58,920
2/6
2019年
6月期
2,609
12/30
2,000
1/4
19,620
8/6
2020年
6月期
2,826
12/29
1,755
3/23
60,780
3/12
2021年
6月期
3,839
12/30
2,768
1/5
29,280
6/4
2022年
6月期
4,012
9/13
3,338
3/8
31,010
3/11
2023年
6月期
4,384
6/30
3,510
1/4
33,540
6/6
最新5,395
2024/3/27
2,990