PER
2024/06/05~2024/10/29
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 | ||||||||||
10/29 | 1,274 | 1,278 | 1,264 | 1,265 | -0.78% | 20,230 | - | -0.24% | - | - |
10/28 | 1,300 | 1,302 | 1,273 | 1,275 | -1.62% | 117,680 | - | +0.47% | - | - |
10/25 | 1,294 | 1,302 | 1,290 | 1,296 | +0.7% | 65,830 | - | +1.97% | - | - |
10/24 | 1,299 | 1,301 | 1,284 | 1,287 | 0% | 116,600 | - | +1.1% | - | - |
10/23 | 1,282 | 1,289 | 1,277 | 1,287 | +0.47% | 31,450 | - | +0.94% | - | - |
10/22 | 1,268 | 1,286 | 1,266 | 1,281 | +1.18% | 47,470 | - | +0.31% | - | - |
10/21 | 1,261 | 1,269 | 1,260 | 1,266 | +0.4% | 26,920 | - | -1.02% | - | - |
10/18 | 1,258 | 1,264 | 1,256 | 1,261 | -0.08% | 6,850 | - | -1.71% | - | - |
10/17 | 1,257 | 1,263 | 1,254 | 1,262 | +0.16% | 23,230 | - | -1.87% | - | - |
10/16 | 1,263 | 1,266 | 1,253 | 1,260 | +1.2% | 114,040 | - | -2.25% | - | - |
10/15 | 1,236 | 1,246 | 1,236 | 1,245 | -0.64% | 62,920 | - | -3.64% | - | - |
10/11 | 1,249 | 1,254 | 1,246 | 1,253 | +0.16% | 75,060 | - | -3.24% | - | - |
10/10 | 1,248 | 1,253 | 1,244 | 1,251 | -0.32% | 34,620 | - | -3.55% | - | - |
10/09 | 1,247 | 1,259 | 1,246 | 1,255 | -0.08% | 13,080 | - | -3.31% | - | - |
10/08 | 1,252 | 1,261 | 1,250 | 1,256 | +1.54% | 26,810 | - | -3.24% | - | - |
10/07 | 1,235 | 1,242 | 1,233 | 1,237 | -1.9% | 20,630 | - | -4.77% | - | - |
10/04 | 1,264 | 1,264 | 1,258 | 1,261 | -0.39% | 37,850 | - | -3.07% | - | - |
10/03 | 1,252 | 1,268 | 1,250 | 1,266 | -1.17% | 77,320 | - | -2.76% | - | - |
10/02 | 1,282 | 1,287 | 1,269 | 1,281 | +1.34% | 56,870 | - | -1.69% | - | - |
10/01 | 1,276 | 1,278 | 1,261 | 1,264 | -1.25% | 94,540 | - | -2.99% | - | - |
09/30 | 1,291 | 1,291 | 1,275 | 1,280 | +3.06% | 200,100 | - | -1.84% | - | - |
09/27 | 1,246 | 1,269 | 1,240 | 1,242 | -2.05% | 119,070 | - | -4.83% | - | - |
09/26 | 1,280 | 1,285 | 1,266 | 1,268 | -2.39% | 38,680 | - | -2.98% | - | - |
09/25 | 1,298 | 1,300 | 1,293 | 1,299 | +0.31% | 30,390 | - | -0.69% | - | - |
09/24 | 1,288 | 1,296 | 1,285 | 1,295 | -0.61% | 19,800 | - | -0.99% | - | - |
09/20 | 1,292 | 1,303 | 1,290 | 1,303 | -0.99% | 41,980 | - | -0.38% | - | - |
09/19 | 1,318 | 1,321 | 1,307 | 1,316 | -2.23% | 116,490 | - | +0.53% | - | - |
09/18 | 1,335 | 1,354 | 1,334 | 1,346 | 0% | 57,860 | - | +2.75% | - | - |
09/17 | 1,335 | 1,367 | 1,335 | 1,346 | +0.37% | 71,640 | - | +2.67% | - | - |
09/13 | 1,332 | 1,343 | 1,332 | 1,341 | +0.83% | 66,680 | - | +2.13% | - | - |
09/12 | 1,332 | 1,340 | 1,324 | 1,330 | -2.35% | 68,160 | - | +1.14% | - | - |
09/11 | 1,346 | 1,372 | 1,343 | 1,362 | +1.87% | 73,540 | - | +3.34% | - | - |
09/10 | 1,331 | 1,337 | 1,325 | 1,337 | 0% | 40,020 | - | +1.29% | - | - |
09/09 | 1,363 | 1,365 | 1,335 | 1,337 | +0.75% | 155,460 | - | +0.38% | - | - |
09/06 | 1,323 | 1,334 | 1,313 | 1,327 | +0.76% | 103,350 | - | -0.6% | - | - |
09/05 | 1,327 | 1,329 | 1,299 | 1,317 | +0.46% | 91,960 | - | -1.35% | - | - |
09/04 | 1,302 | 1,312 | 1,293 | 1,311 | +3.72% | 73,690 | - | -1.72% | - | - |
09/03 | 1,270 | 1,270 | 1,259 | 1,264 | -0.63% | 20,870 | - | -5.25% | - | - |
09/02 | 1,263 | 1,278 | 1,262 | 1,272 | -0.24% | 73,320 | - | -4.72% | - | - |
08/30 | 1,281 | 1,281 | 1,271 | 1,275 | -0.55% | 32,420 | - | -4.71% | - | - |
08/29 | 1,288 | 1,288 | 1,281 | 1,282 | -0.08% | 63,930 | - | -4.33% | - | - |
08/28 | 1,290 | 1,292 | 1,282 | 1,283 | -0.47% | 6,190 | - | -4.25% | - | - |
08/27 | 1,295 | 1,299 | 1,286 | 1,289 | -0.69% | 53,690 | - | -3.81% | - | - |
08/26 | 1,293 | 1,304 | 1,293 | 1,298 | +0.85% | 103,920 | - | -3.06% | - | - |
08/23 | 1,292 | 1,296 | 1,284 | 1,287 | -0.46% | 4,350 | - | -3.81% | - | - |
08/22 | 1,297 | 1,300 | 1,291 | 1,293 | -0.31% | 24,160 | - | -3.29% | - | - |
08/21 | 1,306 | 1,308 | 1,294 | 1,297 | +0.39% | 8,030 | - | -2.85% | - | - |
08/20 | 1,290 | 1,301 | 1,288 | 1,292 | -1.37% | 48,790 | - | -3% | - | - |
08/19 | 1,301 | 1,310 | 1,289 | 1,310 | +1.47% | 120,500 | - | -1.58% | - | - |
08/16 | 1,300 | 1,307 | 1,289 | 1,291 | -2.93% | 31,850 | - | -2.79% | - | - |
08/15 | 1,334 | 1,336 | 1,322 | 1,330 | -0.89% | 85,450 | - | +0.38% | - | - |
08/14 | 1,342 | 1,350 | 1,333 | 1,342 | -1.18% | 144,550 | - | +1.51% | - | - |
08/13 | 1,377 | 1,377 | 1,356 | 1,358 | -2.65% | 317,960 | - | +2.96% | - | - |
08/09 | 1,378 | 1,418 | 1,378 | 1,395 | -0.43% | 251,530 | - | +6.08% | - | - |
08/08 | 1,419 | 1,422 | 1,381 | 1,401 | +0.86% | 244,940 | - | +7.03% | - | - |
08/07 | 1,461 | 1,464 | 1,359 | 1,389 | -3.21% | 312,380 | - | +6.6% | - | - |
08/06 | 1,418 | 1,470 | 1,333 | 1,435 | -11.69% | 458,380 | - | +10.55% | - | - |
08/05 | 1,500 | 1,637 | 1,480 | 1,625 | +15.25% | 547,440 | - | +25.77% | - | - |
08/02 | 1,381 | 1,413 | 1,377 | 1,410 | +6.17% | 290,240 | - | +10.33% | - | - |
08/01 | 1,300 | 1,338 | 1,300 | 1,328 | +3.19% | 71,130 | - | +4.32% | - | - |
07/31 | 1,318 | 1,322 | 1,286 | 1,287 | -1.53% | 66,680 | - | +1.18% | - | - |
07/30 | 1,310 | 1,317 | 1,305 | 1,307 | +0.15% | 23,890 | - | +2.75% | - | - |
07/29 | 1,310 | 1,322 | 1,300 | 1,305 | -2.03% | 54,390 | - | +2.51% | - | - |
07/26 | 1,330 | 1,336 | 1,320 | 1,332 | +0.08% | 407,520 | - | +4.55% | - | - |
07/25 | 1,310 | 1,331 | 1,310 | 1,331 | +3.02% | 431,490 | - | +4.47% | - | - |
07/24 | 1,283 | 1,292 | 1,274 | 1,292 | +1.41% | 43,570 | - | +1.49% | - | - |
07/23 | 1,264 | 1,276 | 1,264 | 1,274 | -0.16% | 33,830 | - | -0.08% | - | - |
07/22 | 1,258 | 1,278 | 1,258 | 1,276 | +1.03% | 78,790 | - | -0.16% | - | - |
07/19 | 1,258 | 1,267 | 1,256 | 1,263 | +0.4% | 20,710 | - | -1.25% | - | - |
07/18 | 1,253 | 1,259 | 1,247 | 1,258 | +1.62% | 37,180 | - | -1.87% | - | - |
07/17 | 1,234 | 1,239 | 1,232 | 1,238 | -0.4% | 53,930 | - | -3.58% | - | - |
07/16 | 1,240 | 1,243 | 1,235 | 1,243 | -0.24% | 27,230 | - | -3.34% | - | - |
07/12 | 1,255 | 1,255 | 1,240 | 1,246 | +1.14% | 70,320 | - | -3.34% | - | - |
07/11 | 1,225 | 1,235 | 1,224 | 1,232 | -0.65% | 97,900 | - | -4.57% | - | - |
07/10 | 1,247 | 1,250 | 1,240 | 1,240 | -0.56% | 9,890 | - | -4.25% | - | - |
07/09 | 1,255 | 1,258 | 1,241 | 1,247 | -0.87% | 34,310 | - | -3.93% | - | - |
07/08 | 1,252 | 1,259 | 1,250 | 1,258 | +0.48% | 22,380 | - | -3.23% | - | - |
07/05 | 1,246 | 1,254 | 1,241 | 1,252 | +0.48% | 35,610 | - | -3.77% | - | - |
07/04 | 1,252 | 1,253 | 1,244 | 1,246 | -0.88% | 21,720 | - | -4.37% | - | - |
07/03 | 1,260 | 1,266 | 1,255 | 1,257 | -0.55% | 46,250 | - | -3.75% | - | - |
07/02 | 1,279 | 1,279 | 1,261 | 1,264 | -1.25% | 40,650 | - | -3.44% | - | - |
07/01 | 1,271 | 1,281 | 1,271 | 1,280 | -0.39% | 23,310 | - | -2.36% | - | - |
06/28 | 1,287 | 1,288 | 1,279 | 1,285 | -0.7% | 22,260 | - | -2.06% | - | - |
06/27 | 1,295 | 1,298 | 1,291 | 1,294 | +0.15% | 69,710 | - | -1.45% | - | - |
06/26 | 1,296 | 1,298 | 1,287 | 1,292 | -0.39% | 46,110 | - | -1.67% | - | - |
06/25 | 1,315 | 1,315 | 1,294 | 1,297 | -1.74% | 56,310 | - | -1.37% | - | - |
06/24 | 1,327 | 1,327 | 1,315 | 1,320 | -0.68% | 26,220 | - | +0.3% | - | - |
06/21 | 1,324 | 1,329 | 1,315 | 1,329 | +0.3% | 41,520 | - | +0.99% | - | - |
06/20 | 1,324 | 1,337 | 1,324 | 1,325 | +0.08% | 10,080 | - | +0.76% | - | - |
06/19 | 1,326 | 1,330 | 1,322 | 1,324 | -0.68% | 22,470 | - | +0.68% | - | - |
06/18 | 1,328 | 1,335 | 1,328 | 1,333 | -0.52% | 47,190 | - | +1.37% | - | - |
06/17 | 1,328 | 1,343 | 1,328 | 1,340 | +1.75% | 25,490 | - | +1.9% | - | - |
06/14 | 1,328 | 1,333 | 1,313 | 1,317 | -0.53% | 68,050 | - | +0.15% | - | - |
06/13 | 1,304 | 1,325 | 1,304 | 1,324 | +0.91% | 18,660 | - | +0.68% | - | - |
06/12 | 1,312 | 1,314 | 1,310 | 1,312 | +0.69% | 66,240 | - | -0.3% | - | - |
06/11 | 1,298 | 1,303 | 1,291 | 1,303 | +0.31% | 4,100 | - | -1.06% | - | - |
06/10 | 1,313 | 1,313 | 1,298 | 1,299 | -1.07% | 7,380 | - | -1.44% | - | - |
06/07 | 1,309 | 1,315 | 1,309 | 1,313 | 0% | 15,740 | - | -0.45% | - | - |
06/06 | 1,305 | 1,313 | 1,305 | 1,313 | -0.23% | 19,170 | - | -0.45% | - | - |
06/05 | 1,307 | 1,319 | 1,307 | 1,316 | +1.46% | 67,000 | - | -0.3% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2013年 4月期 | 12,000 6/4 | 6,620 4/26 | 133,520 4/5 |
2014年 4月期 | 7,420 6/7 | 5,610 1/23 | 613,120 5/23 |
2015年 4月期 | 6,250 5/21 | 4,160 4/23 | 98,370 10/31 |
2016年 4月期 | 5,320 2/12 | 3,970 8/11 | 96,490 8/25 |
2017年 2月期 | 5,090 6/24 | 3,720 2/22 2/14 | 116,900 10/13 |
2018年 2月期 | 3,945 4/17 | 2,919 1/23 | 231,710 9/20 |
2019年 2月期 | 3,720 12/26 | 2,901 10/2 | 284,360 12/20 |
2020年 2月期 | 3,455 8/6 | 2,812 2/6 | 207,190 8/5 |
2021年 2月期 | 4,040 3/17 | 2,250 2/16 | 285,530 3/16 |
2022年 2月期 | 2,381 3/5 | 2,031 9/14 | 129,200 7/7 |
2023年 2月期 | 2,373 3/9 | 1,945 11/24 | 75,450 9/30 |
最新 | 1,265 2024/10/29 | 20,230 |