PER
2024/12/13～2025/05/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/16 | 6,659 | 6,659 | 6,530 | 6,600 | -1.55% | 7,150 | - | +9.91% | - | - |
| 05/15 | 6,840 | 6,870 | 6,683 | 6,704 | -1.99% | 11,710 | - | +12.8% | - | - |
| 05/14 | 6,700 | 6,848 | 6,670 | 6,840 | +2.26% | 12,670 | - | +15.89% | - | - |
| 05/13 | 6,914 | 6,914 | 6,615 | 6,689 | +1.13% | 17,270 | - | +13.45% | - | - |
| 05/12 | 6,576 | 6,721 | 6,461 | 6,614 | +3.67% | 18,030 | - | +12.14% | - | - |
| 05/09 | 6,451 | 6,451 | 6,325 | 6,380 | +0.46% | 11,380 | - | +7.81% | - | - |
| 05/08 | 6,245 | 6,420 | 6,121 | 6,351 | +1.49% | 13,710 | - | +6.79% | - | - |
| 05/07 | 6,447 | 6,552 | 6,243 | 6,258 | -0.05% | 43,420 | - | +4.7% | - | - |
| 05/02 | 6,030 | 6,309 | 6,000 | 6,261 | +4.35% | 25,490 | - | +3.99% | - | - |
| 05/01 | 5,913 | 6,000 | 5,911 | 6,000 | +1.61% | 8,610 | - | -1.17% | - | - |
| 04/30 | 5,916 | 5,930 | 5,757 | 5,905 | -1.3% | 15,810 | - | -3.61% | - | - |
| 04/28 | 6,148 | 6,148 | 5,898 | 5,983 | -1.07% | 8,800 | - | -3.28% | - | - |
| 04/25 | 6,052 | 6,146 | 5,970 | 6,048 | +3.85% | 18,390 | - | -3.2% | - | - |
| 04/24 | 5,979 | 6,028 | 5,810 | 5,824 | -2.2% | 16,270 | - | -7.69% | - | - |
| 04/23 | 6,051 | 6,095 | 5,850 | 5,955 | +5.45% | 17,400 | - | -7.08% | - | - |
| 04/22 | 5,585 | 5,647 | 5,485 | 5,647 | +1.11% | 25,090 | - | -13.15% | - | - |
| 04/21 | 5,477 | 5,585 | 5,451 | 5,585 | +0.27% | 3,460 | - | -15.24% | - | - |
| 04/18 | 5,619 | 5,629 | 5,500 | 5,570 | -1.08% | 23,530 | - | -16.58% | - | - |
| 04/17 | 5,455 | 5,696 | 5,455 | 5,631 | +3.85% | 5,550 | - | -16.45% | - | - |
| 04/16 | 5,667 | 5,736 | 5,381 | 5,422 | -5.13% | 20,030 | - | -20.39% | - | - |
| 04/15 | 5,833 | 5,900 | 5,710 | 5,715 | -1.09% | 6,030 | - | -17.03% | - | - |
| 04/14 | 5,750 | 5,850 | 5,660 | 5,778 | +2.85% | 17,810 | - | -16.95% | - | - |
| 04/11 | 5,300 | 5,688 | 5,162 | 5,618 | +0.21% | 19,080 | - | -20.14% | - | - |
| 04/10 | 5,440 | 5,785 | 5,397 | 5,606 | +9.07% | 31,070 | - | -21.31% | - | - |
| 04/09 | 4,843 | 5,190 | 4,470 | 5,140 | +1.98% | 24,150 | - | -28.54% | - | - |
| 04/08 | 5,110 | 5,560 | 4,990 | 5,040 | -11.36% | 45,700 | - | -30.64% | - | - |
| 04/07 | 5,686 | 5,686 | 5,686 | 5,686 | -14.96% | 1,200 | - | -22.58% | - | - |
| 04/04 | 6,655 | 6,730 | 6,569 | 6,686 | -1.02% | 17,250 | - | -9.64% | - | - |
| 04/03 | 6,653 | 6,860 | 6,475 | 6,755 | -4.9% | 48,060 | - | -9.19% | - | - |
| 04/02 | 7,151 | 7,210 | 6,960 | 7,103 | -0.21% | 10,560 | - | -5% | - | - |
| 04/01 | 7,123 | 7,300 | 7,080 | 7,118 | +0.41% | 9,860 | - | -4.88% | - | - |
| 03/31 | 7,071 | 7,250 | 7,000 | 7,089 | -3.62% | 21,900 | - | -5.43% | - | - |
| 03/28 | 7,531 | 7,575 | 7,212 | 7,355 | -2.21% | 19,770 | - | -1.83% | - | - |
| 03/27 | 7,387 | 7,550 | 7,286 | 7,521 | +2.12% | 17,490 | - | +0.47% | - | - |
| 03/26 | 7,360 | 7,477 | 7,321 | 7,365 | -0.69% | 11,490 | - | -1.43% | - | - |
| 03/25 | 7,542 | 7,630 | 7,350 | 7,416 | -1.4% | 28,280 | - | -0.55% | - | - |
| 03/24 | 7,622 | 7,623 | 7,432 | 7,521 | -0.73% | 18,140 | - | +1.17% | - | - |
| 03/21 | 7,870 | 7,892 | 7,470 | 7,576 | -8.94% | 41,090 | - | +2.21% | - | - |
| 03/19 | 8,254 | 8,375 | 8,179 | 8,320 | +0.51% | 22,410 | - | +12.84% | - | - |
| 03/18 | 8,207 | 8,294 | 8,089 | 8,278 | +5.59% | 20,270 | - | +13.43% | - | - |
| 03/17 | 7,884 | 7,912 | 7,746 | 7,840 | +0.97% | 19,720 | - | +8.75% | - | - |
| 03/14 | 7,491 | 7,820 | 7,385 | 7,765 | +8.33% | 33,240 | - | +8.84% | - | - |
| 03/13 | 7,356 | 7,462 | 7,099 | 7,168 | -3.06% | 27,440 | - | +1.54% | - | - |
| 03/12 | 7,410 | 7,631 | 7,373 | 7,394 | +0.6% | 34,170 | - | +5.4% | - | - |
| 03/11 | 7,081 | 7,457 | 7,026 | 7,350 | -1.02% | 29,740 | - | +5.83% | - | - |
| 03/10 | 7,675 | 7,790 | 7,339 | 7,426 | -4.19% | 35,930 | - | +7.75% | - | - |
| 03/07 | 7,688 | 8,094 | 7,627 | 7,751 | -0.88% | 36,700 | - | +13.57% | - | - |
| 03/06 | 7,610 | 7,833 | 7,610 | 7,820 | +6.54% | 46,800 | - | +15.82% | - | - |
| 03/05 | 7,008 | 7,370 | 6,990 | 7,340 | +5.46% | 24,220 | - | +10.06% | - | - |
| 03/04 | 6,807 | 6,993 | 6,631 | 6,960 | -0.6% | 34,310 | - | +5.37% | - | - |
| 03/03 | 7,180 | 7,339 | 6,990 | 7,002 | -0.81% | 28,290 | - | +6.88% | - | - |
| 02/28 | 7,353 | 7,550 | 7,050 | 7,059 | -8.16% | 58,660 | - | +8.82% | - | - |
| 02/27 | 7,721 | 7,880 | 7,400 | 7,686 | -0.31% | 70,750 | - | +19.7% | - | - |
| 02/26 | 7,286 | 7,710 | 7,200 | 7,710 | +6.48% | 41,670 | - | +21.65% | - | - |
| 02/25 | 7,086 | 7,350 | 7,025 | 7,241 | -2.67% | 37,740 | - | +15.86% | - | - |
| 02/21 | 7,206 | 7,455 | 7,180 | 7,440 | +6.29% | 53,750 | - | +20.52% | - | - |
| 02/20 | 7,187 | 7,228 | 6,870 | 7,000 | -2.78% | 28,560 | - | +14.98% | - | - |
| 02/19 | 7,168 | 7,290 | 7,043 | 7,200 | +0.56% | 40,420 | - | +19.7% | - | - |
| 02/18 | 7,086 | 7,400 | 6,984 | 7,160 | +2.29% | 64,780 | - | +20.6% | - | - |
| 02/17 | 6,999 | 7,290 | 6,845 | 7,000 | +2.25% | 100,000 | - | +19.58% | - | - |
| 02/14 | 6,702 | 6,926 | 6,664 | 6,846 | -1.68% | 28,900 | - | +18.4% | - | - |
| 02/13 | 6,800 | 7,070 | 6,749 | 6,963 | +5.48% | 46,200 | - | +21.79% | - | - |
| 02/12 | 6,460 | 6,601 | 6,388 | 6,601 | +2.34% | 20,560 | - | +16.89% | - | - |
| 02/10 | 6,100 | 6,450 | 6,100 | 6,450 | +6.52% | 31,890 | - | +15.22% | - | - |
| 02/07 | 5,999 | 6,236 | 5,958 | 6,055 | +1.46% | 20,780 | - | +8.79% | - | - |
| 02/06 | 5,900 | 5,975 | 5,824 | 5,968 | +1.44% | 10,040 | - | +7.53% | - | - |
| 02/05 | 6,099 | 6,117 | 5,780 | 5,883 | -2.92% | 30,630 | - | +6.23% | - | - |
| 02/04 | 5,831 | 6,161 | 5,751 | 6,060 | +7.29% | 60,600 | - | +9.58% | - | - |
| 02/03 | 5,838 | 5,838 | 5,460 | 5,648 | -6.33% | 36,330 | - | +2.45% | - | - |
| 01/31 | 5,800 | 6,100 | 5,800 | 6,030 | +4.85% | 26,400 | - | +9.54% | - | - |
| 01/30 | 5,870 | 5,871 | 5,650 | 5,751 | -2.85% | 6,490 | - | +4.93% | - | - |
| 01/29 | 5,810 | 5,920 | 5,762 | 5,920 | +2.96% | 45,840 | - | +8.31% | - | - |
| 01/28 | 5,800 | 5,829 | 5,631 | 5,750 | 0% | 17,090 | - | +5.62% | - | - |
| 01/27 | 5,631 | 5,785 | 5,578 | 5,750 | +2.51% | 28,130 | - | +5.97% | - | - |
| 01/24 | 5,424 | 5,630 | 5,424 | 5,609 | +3.85% | 11,870 | - | +3.74% | - | - |
| 01/23 | 5,501 | 5,599 | 5,372 | 5,401 | 0% | 16,940 | - | +0.04% | - | - |
| 01/22 | 5,562 | 5,584 | 5,388 | 5,401 | -3.79% | 17,260 | - | -0.15% | - | - |
| 01/21 | 5,641 | 5,686 | 5,490 | 5,614 | +1.68% | 15,080 | - | +3.77% | - | - |
| 01/20 | 5,431 | 5,611 | 5,424 | 5,521 | +3.97% | 44,900 | - | +2.07% | - | - |
| 01/17 | 5,218 | 5,320 | 5,211 | 5,310 | -0.13% | 8,120 | - | -1.56% | - | - |
| 01/16 | 5,220 | 5,366 | 5,200 | 5,317 | +2.72% | 11,720 | - | -1.34% | - | - |
| 01/15 | 5,267 | 5,267 | 5,162 | 5,176 | -1.39% | 7,740 | - | -3.74% | - | - |
| 01/14 | 5,011 | 5,271 | 5,007 | 5,249 | +3.31% | 9,420 | - | -2.33% | - | - |
| 01/10 | 5,162 | 5,258 | 5,081 | 5,081 | -1.99% | 9,540 | - | -5.33% | - | - |
| 01/09 | 5,244 | 5,291 | 5,184 | 5,184 | -0.75% | 4,790 | - | -3.32% | - | - |
| 01/08 | 5,200 | 5,333 | 5,114 | 5,223 | +0.23% | 15,780 | - | -2.34% | - | - |
| 01/07 | 5,366 | 5,410 | 5,170 | 5,211 | -3.23% | 26,220 | - | -2.34% | - | - |
| 01/06 | 5,490 | 5,495 | 5,374 | 5,385 | -4.76% | 31,730 | - | +1.07% | - | - |
| 2024 | ||||||||||
| 12/30 | 5,658 | 5,700 | 5,560 | 5,654 | +0.11% | 20,960 | - | +6.52% | - | - |
| 12/27 | 5,639 | 5,729 | 5,582 | 5,648 | -0.55% | 12,920 | - | +6.91% | - | - |
| 12/26 | 5,685 | 5,685 | 5,641 | 5,679 | -0.12% | 11,380 | - | +8.01% | - | - |
| 12/25 | 5,680 | 5,686 | 5,623 | 5,686 | +1.03% | 6,820 | - | +8.49% | - | - |
| 12/24 | 5,500 | 5,675 | 5,499 | 5,628 | +3.17% | 53,450 | - | +7.73% | - | - |
| 12/23 | 5,421 | 5,510 | 5,368 | 5,455 | +0.57% | 13,990 | - | +4.7% | - | - |
| 12/20 | 5,388 | 5,457 | 5,366 | 5,424 | +0.8% | 12,220 | - | +4.29% | - | - |
| 12/19 | 5,200 | 5,381 | 5,180 | 5,381 | +0.11% | 22,200 | - | +3.6% | - | - |
| 12/18 | 5,321 | 5,393 | 5,293 | 5,375 | +1.65% | 15,010 | - | +3.66% | - | - |
| 12/17 | 5,219 | 5,380 | 5,180 | 5,288 | +0.17% | 24,340 | - | +2.05% | - | - |
| 12/16 | 5,301 | 5,399 | 5,253 | 5,279 | -2.22% | 23,810 | - | +1.87% | - | - |
| 12/13 | 5,500 | 5,503 | 5,346 | 5,399 | -4.61% | 47,540 | - | +3.89% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2013年 12月期 | 14,430 2/4 | 7,470 6/25 | 12,450 1/4 |
| 2014年 12月期 | 17,930 12/29 | 8,580 3/14 | 7,260 1/6 |
| 2015年 12月期 | 26,930 5/26 | 9,220 9/7 | 120,020 7/9 |
| 2016年 12月期 | 10,660 1/4 | 5,660 2/12 | 12,950 2/12 |
| 2017年 12月期 | 15,340 11/22 | 9,620 2/3 | 5,090 7/14 |
| 2018年 12月期 | 19,720 1/29 | 9,620 12/25 | 11,530 1/24 |
| 2019年 12月期 | 14,380 4/15 | 9,510 1/4 | 7,120 12/30 |
| 2020年 12月期 | 13,400 1/20 | 7,570 3/17 | 5,640 7/7 |
| 2021年 12月期 | 14,300 2/18 | 6,590 12/21 | 15,320 7/28 |
| 2022年 12月期 | 7,960 2/10 | 3,010 10/31 | 84,610 10/24 |
| 2023年 12月期 | 6,169 1/30 | 3,154 12/25 | 51,340 7/31 |
| 最新 | 6,600 2025/5/16 | 7,150 | |