PER
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 2,103 | 2,107 | 2,092 | 2,093 | -0.85% | 3,140 | - | -4.73% | - | - |
| 04/16 | 2,138 | 2,138 | 2,083 | 2,111 | -1.72% | 5,690 | - | -3.96% | - | - |
| 04/15 | 2,160 | 2,167 | 2,146 | 2,148 | -1.33% | 4,760 | - | -2.23% | - | - |
| 04/12 | 2,184 | 2,198 | 2,170 | 2,177 | -0.23% | 2,190 | - | -0.91% | - | - |
| 04/11 | 2,203 | 2,203 | 2,154 | 2,182 | -2.2% | 4,300 | - | -0.55% | - | - |
| 04/10 | 2,235 | 2,243 | 2,227 | 2,231 | +0.27% | 1,500 | - | +1.83% | - | - |
| 04/09 | 2,225 | 2,240 | 2,217 | 2,225 | 0% | 2,880 | - | +1.78% | - | - |
| 04/08 | 2,237 | 2,237 | 2,224 | 2,225 | +0.68% | 2,330 | - | +2.06% | - | - |
| 04/05 | 2,234 | 2,236 | 2,206 | 2,210 | -0.99% | 1,400 | - | +1.66% | - | - |
| 04/04 | 2,223 | 2,245 | 2,223 | 2,232 | +1.45% | 4,190 | - | +2.95% | - | - |
| 04/03 | 2,209 | 2,211 | 2,176 | 2,200 | -2.78% | 8,830 | - | +1.9% | - | - |
| 04/02 | 2,282 | 2,288 | 2,253 | 2,263 | -1.44% | 3,310 | - | +5.16% | - | - |
| 04/01 | 2,266 | 2,301 | 2,266 | 2,296 | +0.61% | 4,970 | - | +7.09% | - | - |
| 03/29 | 2,300 | 2,300 | 2,272 | 2,282 | -0.17% | 3,300 | - | +6.94% | - | - |
| 03/28 | 2,262 | 2,290 | 2,262 | 2,286 | +2.05% | 6,060 | - | +7.63% | - | - |
| 03/27 | 2,245 | 2,245 | 2,230 | 2,240 | 0% | 1,990 | - | +5.91% | - | - |
| 03/26 | 2,225 | 2,247 | 2,225 | 2,240 | -0.18% | 5,460 | - | +6.36% | - | - |
| 03/25 | 2,218 | 2,255 | 2,218 | 2,244 | +1.95% | 9,330 | - | +6.91% | - | - |
| 03/22 | 2,208 | 2,220 | 2,201 | 2,201 | +0.46% | 8,190 | - | +5.26% | - | - |
| 03/21 | 2,161 | 2,200 | 2,161 | 2,191 | +2.67% | 17,140 | - | +5.24% | - | - |
| 03/19 | 2,116 | 2,135 | 2,114 | 2,134 | +0.95% | 1,180 | - | +2.84% | - | - |
| 03/18 | 2,140 | 2,140 | 2,107 | 2,114 | -1.45% | 2,070 | - | +2.17% | - | - |
| 03/15 | 2,131 | 2,149 | 2,121 | 2,145 | +0.75% | 5,250 | - | +3.92% | - | - |
| 03/14 | 2,135 | 2,140 | 2,092 | 2,129 | -0.05% | 3,280 | - | +3.5% | - | - |
| 03/13 | 2,120 | 2,130 | 2,115 | 2,130 | +1.24% | 3,660 | - | +3.9% | - | - |
| 03/12 | 2,091 | 2,120 | 2,091 | 2,104 | +0.53% | 2,740 | - | +2.99% | - | - |
| 03/11 | 2,110 | 2,111 | 2,093 | 2,093 | -2.65% | 6,170 | - | +2.7% | - | - |
| 03/08 | 2,107 | 2,150 | 2,106 | 2,150 | +2.48% | 18,940 | - | +5.91% | - | - |
| 03/07 | 2,097 | 2,117 | 2,096 | 2,098 | -0.66% | 6,200 | - | +3.76% | - | - |
| 03/06 | 2,113 | 2,115 | 2,097 | 2,112 | +0.48% | 8,470 | - | +4.81% | - | - |
| 03/05 | 2,092 | 2,111 | 2,090 | 2,102 | +0.53% | 5,950 | - | +4.79% | - | - |
| 03/04 | 2,080 | 2,115 | 2,080 | 2,091 | +1.11% | 5,680 | - | +4.65% | - | - |
| 03/01 | 2,050 | 2,080 | 2,050 | 2,068 | +0.93% | 5,530 | - | +3.97% | - | - |
| 02/29 | 2,023 | 2,060 | 2,023 | 2,049 | +1.24% | 4,390 | - | +3.38% | - | - |
| 02/28 | 2,023 | 2,034 | 2,022 | 2,024 | -0.05% | 2,580 | - | +2.48% | - | - |
| 02/27 | 2,022 | 2,043 | 2,019 | 2,025 | -0.88% | 4,470 | - | +2.84% | - | - |
| 02/26 | 2,044 | 2,059 | 2,043 | 2,043 | -0.2% | 10,450 | - | +4.13% | - | - |
| 02/22 | 2,045 | 2,050 | 2,032 | 2,047 | -0.05% | 5,990 | - | +4.76% | - | - |
| 02/21 | 2,051 | 2,063 | 2,045 | 2,048 | +0.24% | 8,920 | - | +5.19% | - | - |
| 02/20 | 2,035 | 2,050 | 2,026 | 2,043 | +0.54% | 3,810 | - | +5.26% | - | - |
| 02/19 | 2,050 | 2,050 | 2,019 | 2,032 | -1.5% | 3,760 | - | +5.01% | - | - |
| 02/16 | 2,063 | 2,080 | 2,061 | 2,063 | +1.03% | 7,810 | - | +6.89% | - | - |
| 02/15 | 2,006 | 2,056 | 2,006 | 2,042 | +2.87% | 15,740 | - | +6.19% | - | - |
| 02/14 | 1,982 | 1,985 | 1,964 | 1,985 | -1.19% | 8,400 | - | +3.55% | - | - |
| 02/13 | 2,000 | 2,010 | 1,996 | 2,009 | +0.95% | 13,630 | - | +5.07% | - | - |
| 02/09 | 1,992 | 2,000 | 1,982 | 1,990 | +0.15% | 3,570 | - | +4.35% | - | - |
| 02/08 | 1,970 | 1,997 | 1,970 | 1,987 | +1.33% | 7,620 | - | +4.41% | - | - |
| 02/07 | 1,957 | 1,978 | 1,957 | 1,961 | +0.87% | 2,730 | - | +3.16% | - | - |
| 02/06 | 1,948 | 1,952 | 1,920 | 1,944 | -0.82% | 4,990 | - | +2.26% | - | - |
| 02/05 | 1,947 | 1,969 | 1,938 | 1,960 | -0.66% | 9,280 | - | +3.1% | - | - |
| 02/02 | 1,945 | 1,981 | 1,943 | 1,973 | +3.3% | 14,260 | - | +3.9% | - | - |
| 02/01 | 1,939 | 1,939 | 1,907 | 1,910 | -2.05% | 7,570 | - | +0.74% | - | - |
| 01/31 | 1,907 | 1,950 | 1,907 | 1,950 | +1.62% | 5,750 | - | +2.96% | - | - |
| 01/30 | 1,908 | 1,925 | 1,908 | 1,919 | +1.16% | 12,560 | - | +1.43% | - | - |
| 01/29 | 1,888 | 1,908 | 1,887 | 1,897 | +0.26% | 8,400 | - | +0.26% | - | - |
| 01/26 | 1,875 | 1,892 | 1,872 | 1,892 | +0.96% | 15,170 | - | +0.05% | - | - |
| 01/25 | 1,875 | 1,885 | 1,868 | 1,874 | -0.37% | 2,650 | - | -0.79% | - | - |
| 01/24 | 1,880 | 1,890 | 1,873 | 1,881 | +0.43% | 4,620 | - | -0.37% | - | - |
| 01/23 | 1,872 | 1,888 | 1,872 | 1,873 | -0.32% | 1,690 | - | -0.79% | - | - |
| 01/22 | 1,880 | 1,888 | 1,879 | 1,879 | +1.13% | 4,250 | - | -0.32% | - | - |
| 01/19 | 1,837 | 1,860 | 1,837 | 1,858 | +1.09% | 5,540 | - | -1.28% | - | - |
| 01/18 | 1,850 | 1,856 | 1,833 | 1,838 | -1.71% | 8,130 | - | -2.18% | - | - |
| 01/17 | 1,880 | 1,880 | 1,859 | 1,870 | -0.9% | 4,170 | - | -0.32% | - | - |
| 01/16 | 1,895 | 1,895 | 1,874 | 1,887 | -0.68% | 5,490 | - | +0.75% | - | - |
| 01/15 | 1,886 | 1,901 | 1,886 | 1,900 | +0.21% | 4,930 | - | +1.66% | - | - |
| 01/12 | 1,903 | 1,908 | 1,893 | 1,896 | -0.47% | 5,690 | - | +1.77% | - | - |
| 01/11 | 1,888 | 1,913 | 1,888 | 1,905 | +1.01% | 10,310 | - | +2.47% | - | - |
| 01/10 | 1,863 | 1,898 | 1,863 | 1,886 | +0.96% | 7,190 | - | +1.78% | - | - |
| 01/09 | 1,870 | 1,883 | 1,863 | 1,868 | -0.16% | 9,200 | - | +1.14% | - | - |
| 01/05 | 1,900 | 1,900 | 1,871 | 1,871 | -1.53% | 8,110 | - | +1.52% | - | - |
| 01/04 | 1,874 | 1,900 | 1,857 | 1,900 | -2.06% | 18,010 | - | +3.37% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,941 | 1,950 | 1,931 | 1,940 | -0.51% | 3,150 | - | +5.95% | - | - |
| 12/28 | 1,941 | 1,950 | 1,928 | 1,950 | +0.72% | 7,970 | - | +6.91% | - | - |
| 12/27 | 1,913 | 1,940 | 1,913 | 1,936 | +1.36% | 7,720 | - | +6.67% | - | - |
| 12/26 | 1,900 | 1,911 | 1,900 | 1,910 | +0.53% | 5,990 | - | +5.7% | - | - |
| 12/25 | 1,880 | 1,910 | 1,866 | 1,900 | +0.96% | 8,040 | - | +5.44% | - | - |
| 12/22 | 1,887 | 1,900 | 1,882 | 1,882 | 0% | 5,220 | - | +4.79% | - | - |
| 12/21 | 1,890 | 1,900 | 1,882 | 1,882 | -1.83% | 7,140 | - | +5.02% | - | - |
| 12/20 | 1,885 | 1,920 | 1,885 | 1,917 | +1.86% | 19,500 | - | +7.15% | - | - |
| 12/19 | 1,836 | 1,893 | 1,836 | 1,882 | +2.73% | 8,020 | - | +5.73% | - | - |
| 12/18 | 1,841 | 1,865 | 1,832 | 1,832 | -1.93% | 5,270 | - | +3.39% | - | - |
| 12/15 | 1,880 | 1,883 | 1,848 | 1,868 | +0.16% | 2,750 | - | +5.72% | - | - |
| 12/14 | 1,820 | 1,884 | 1,820 | 1,865 | +2.87% | 25,810 | - | +6.03% | - | - |
| 12/13 | 1,806 | 1,813 | 1,801 | 1,813 | +0.39% | 4,990 | - | +3.42% | - | - |
| 12/12 | 1,782 | 1,808 | 1,782 | 1,806 | +1.69% | 10,200 | - | +3.32% | - | - |
| 12/11 | 1,775 | 1,781 | 1,770 | 1,776 | +0.34% | 3,590 | - | +1.89% | - | - |
| 12/08 | 1,761 | 1,772 | 1,747 | 1,770 | -0.45% | 4,310 | - | +1.9% | - | - |
| 12/07 | 1,796 | 1,800 | 1,778 | 1,778 | -0.73% | 2,720 | - | +2.77% | - | - |
| 12/06 | 1,765 | 1,808 | 1,764 | 1,791 | +2.17% | 14,630 | - | +4.01% | - | - |
| 12/05 | 1,767 | 1,772 | 1,751 | 1,753 | -1.9% | 4,530 | - | +2.39% | - | - |
| 12/04 | 1,765 | 1,799 | 1,765 | 1,787 | +1.65% | 10,860 | - | +4.87% | - | - |
| 12/01 | 1,756 | 1,764 | 1,748 | 1,758 | +0.69% | 4,510 | - | +3.72% | - | - |
| 11/30 | 1,742 | 1,755 | 1,725 | 1,746 | -0.8% | 6,620 | - | +3.44% | - | - |
| 11/29 | 1,753 | 1,778 | 1,753 | 1,760 | +0.57% | 3,390 | - | +4.58% | - | - |
| 11/28 | 1,751 | 1,753 | 1,740 | 1,750 | +1.04% | 3,120 | - | +4.35% | - | - |
| 11/27 | 1,752 | 1,757 | 1,729 | 1,732 | -1.03% | 3,660 | - | +3.59% | - | - |
| 11/24 | 1,742 | 1,751 | 1,741 | 1,750 | +1.27% | 4,570 | - | +4.92% | - | - |
| 11/22 | 1,745 | 1,745 | 1,713 | 1,728 | -1.26% | 6,540 | - | +3.78% | - | - |
| 11/21 | 1,754 | 1,761 | 1,746 | 1,750 | -0.96% | 2,050 | - | +5.29% | - | - |
| 11/20 | 1,760 | 1,769 | 1,755 | 1,767 | +0.06% | 2,470 | - | +6.57% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 7月期 | 1,089 4/12 | 899 3/17 | 40,510 3/17 |
| 2012年 1月期 | 1,018 7/31 | 736 10/5 | 171,020 8/9 |
| 2013年 1月期 | 1,530 5/7 | 970 11/29 | 57,600 8/24 |
| 2014年 1月期 | 1,442 7/30 | 1,190 2/4 8/8 他2件 | 51,660 9/24 |
| 2015年 1月期 | 1,705 3/4 | 1,361 10/16 | 47,920 9/18 |
| 2016年 1月期 | 1,660 7/21 | 1,406 9/8 | 15,490 8/25 |
| 2017年 1月期 | 1,666 5/8 | 1,411 11/14 | 31,830 9/13 |
| 2018年 1月期 | 1,726 12/14 | 1,470 4/4 | 34,200 4/4 |
| 2019年 1月期 | 1,740 7/5 | 1,458 1/4 | 18,540 5/7 |
| 2020年 1月期 | 1,735 2/21 | 789 3/23 | 148,550 3/23 |
| 2021年 1月期 | 1,765 6/11 | 1,224 8/3 | 47,030 10/29 |
| 2022年 1月期 | 2,062 4/21 | 1,602 6/17 | 28,890 5/9 |
| 2023年 1月期 | 1,832 8/15 | 1,489 9/28 | 64,810 9/28 |
| 最新 | 2,093 2024/4/17 | 3,140 | |