PER
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 25,185 | 25,410 | 25,165 | 25,400 | +1.64% | 452 | - | -0.5% | - | - |
| 04/23 | 25,150 | 25,150 | 24,570 | 24,990 | -0.24% | 1,294 | - | -2.1% | - | - |
| 04/22 | 24,855 | 25,050 | 24,815 | 25,050 | +1.83% | 364 | - | -1.91% | - | - |
| 04/19 | 24,880 | 24,930 | 24,360 | 24,600 | -1.86% | 2,531 | - | -3.62% | - | - |
| 04/18 | 24,930 | 25,175 | 24,835 | 25,065 | +0.34% | 433 | - | -1.81% | - | - |
| 04/17 | 25,355 | 25,355 | 24,980 | 24,980 | -1.5% | 954 | - | -2.05% | - | - |
| 04/16 | 25,550 | 25,640 | 25,230 | 25,360 | -1.59% | 301 | - | -0.51% | - | - |
| 04/15 | 25,610 | 25,770 | 25,480 | 25,770 | -0.35% | 106 | - | +1.19% | - | - |
| 04/12 | 25,815 | 25,910 | 25,795 | 25,860 | +0.35% | 297 | - | +1.62% | - | - |
| 04/11 | 25,430 | 25,825 | 25,430 | 25,770 | +0.39% | 1,839 | - | +1.37% | - | - |
| 04/10 | 25,740 | 25,760 | 25,670 | 25,670 | -0.5% | 2,664 | - | +1.05% | - | - |
| 04/09 | 25,665 | 25,800 | 25,605 | 25,800 | +1.26% | 138 | - | +1.63% | - | - |
| 04/08 | 25,535 | 25,680 | 25,475 | 25,480 | +0.81% | 6,987 | - | +0.48% | - | - |
| 04/05 | 25,365 | 25,385 | 25,180 | 25,275 | -1.42% | 693 | - | -0.28% | - | - |
| 04/04 | 25,600 | 25,800 | 25,575 | 25,640 | +0.89% | 2,762 | - | +1.23% | - | - |
| 04/03 | 25,375 | 25,440 | 25,170 | 25,415 | -0.12% | 786 | - | +0.47% | - | - |
| 04/02 | 25,655 | 25,655 | 25,375 | 25,445 | +0.12% | 274 | - | +0.68% | - | - |
| 04/01 | 25,985 | 25,985 | 25,415 | 25,415 | -2.33% | 12,535 | - | +0.66% | - | - |
| 03/29 | 25,855 | 26,045 | 25,830 | 26,020 | +1.05% | 71 | - | +3.18% | - | - |
| 03/28 | 25,955 | 26,035 | 25,750 | 25,750 | -0.52% | 147 | - | +2.37% | - | - |
| 03/27 | 25,890 | 26,025 | 25,855 | 25,885 | +0.35% | 453 | - | +3.13% | - | - |
| 03/26 | 25,730 | 25,795 | 25,690 | 25,795 | +0.25% | 90 | - | +3.01% | - | - |
| 03/25 | 26,035 | 26,035 | 25,730 | 25,730 | -1.46% | 211 | - | +2.99% | - | - |
| 03/22 | 25,980 | 26,115 | 25,595 | 26,110 | +0.79% | 1,705 | - | +4.78% | - | - |
| 03/21 | 25,800 | 25,920 | 25,495 | 25,905 | +1.99% | 421 | - | +4.32% | - | - |
| 03/19 | 25,255 | 25,450 | 25,150 | 25,400 | +0.51% | 1,286 | - | +2.57% | - | - |
| 03/18 | 24,830 | 25,270 | 24,830 | 25,270 | +2.33% | 507 | - | +2.33% | - | - |
| 03/15 | 24,610 | 24,800 | 24,610 | 24,695 | +0.2% | 339 | - | +0.26% | - | - |
| 03/14 | 24,520 | 24,645 | 24,385 | 24,645 | +0.53% | 261 | - | +0.24% | - | - |
| 03/13 | 24,745 | 24,850 | 24,400 | 24,515 | -0.33% | 2,469 | - | -0.1% | - | - |
| 03/12 | 24,535 | 24,595 | 24,280 | 24,595 | -0.83% | 24,789 | - | +0.36% | - | - |
| 03/11 | 24,945 | 25,040 | 24,485 | 24,800 | -1.98% | 2,555 | - | +1.37% | - | - |
| 03/08 | 25,205 | 25,440 | 25,060 | 25,300 | +0.44% | 844 | - | +3.63% | - | - |
| 03/07 | 25,450 | 25,925 | 25,190 | 25,190 | -0.51% | 1,183 | - | +3.47% | - | - |
| 03/06 | 25,090 | 25,350 | 25,090 | 25,320 | +0.32% | 834 | - | +4.3% | - | - |
| 03/05 | 25,060 | 25,280 | 25,050 | 25,240 | +0.36% | 1,873 | - | +4.3% | - | - |
| 03/04 | 25,250 | 25,255 | 25,150 | 25,150 | -0.12% | 1,787 | - | +4.28% | - | - |
| 03/01 | 24,805 | 25,180 | 24,765 | 25,180 | +1.43% | 1,057 | - | +4.69% | - | - |
| 02/29 | 24,735 | 24,825 | 24,650 | 24,825 | +0.02% | 1,865 | - | +3.5% | - | - |
| 02/28 | 24,855 | 24,865 | 24,750 | 24,820 | -0.04% | 1,229 | - | +3.69% | - | - |
| 02/27 | 24,810 | 24,950 | 24,800 | 24,830 | -0.06% | 981 | - | +3.95% | - | - |
| 02/26 | 24,800 | 24,900 | 24,750 | 24,845 | +0.79% | 1,406 | - | +4.28% | - | - |
| 02/22 | 24,555 | 24,700 | 24,510 | 24,650 | +1.09% | 1,830 | - | +3.76% | - | - |
| 02/21 | 24,350 | 24,400 | 24,275 | 24,385 | -0.06% | 1,173 | - | +2.9% | - | - |
| 02/20 | 24,550 | 24,550 | 24,375 | 24,400 | -0.18% | 1,080 | - | +3.17% | - | - |
| 02/19 | 24,400 | 24,445 | 24,330 | 24,445 | +0.39% | 566 | - | +3.53% | - | - |
| 02/16 | 24,200 | 24,515 | 24,200 | 24,350 | +1.12% | 4,870 | - | +3.31% | - | - |
| 02/15 | 24,120 | 24,120 | 23,980 | 24,080 | +0.42% | 1,109 | - | +2.35% | - | - |
| 02/14 | 24,200 | 24,200 | 23,850 | 23,980 | -0.83% | 2,465 | - | +2.13% | - | - |
| 02/13 | 24,000 | 24,200 | 23,900 | 24,180 | +2.24% | 1,980 | - | +3.23% | - | - |
| 02/09 | 23,690 | 23,850 | 23,650 | 23,650 | -0.21% | 1,886 | - | +1.28% | - | - |
| 02/08 | 23,640 | 23,800 | 23,550 | 23,700 | +0.68% | 688 | - | +1.73% | - | - |
| 02/07 | 23,445 | 23,600 | 23,430 | 23,540 | +0.17% | 1,584 | - | +1.33% | - | - |
| 02/06 | 23,655 | 23,655 | 23,470 | 23,500 | -0.93% | 1,119 | - | +1.4% | - | - |
| 02/05 | 23,700 | 23,730 | 23,635 | 23,720 | +0.72% | 1,529 | - | +2.59% | - | - |
| 02/02 | 23,515 | 23,625 | 23,500 | 23,550 | +0.28% | 1,059 | - | +2.18% | - | - |
| 02/01 | 23,500 | 23,550 | 23,450 | 23,485 | -0.57% | 544 | - | +2.19% | - | - |
| 01/31 | 23,330 | 23,620 | 23,325 | 23,620 | +0.72% | 338 | - | +3.08% | - | - |
| 01/30 | 23,450 | 23,550 | 23,450 | 23,450 | +0.21% | 2,207 | - | +2.68% | - | - |
| 01/29 | 23,215 | 23,510 | 23,215 | 23,400 | +0.86% | 560 | - | +2.72% | - | - |
| 01/26 | 23,300 | 23,345 | 23,170 | 23,200 | -1.32% | 1,556 | - | +2.13% | - | - |
| 01/25 | 23,400 | 23,510 | 23,345 | 23,510 | +0.02% | 870 | - | +3.78% | - | - |
| 01/24 | 23,550 | 23,600 | 23,410 | 23,505 | -0.4% | 487 | - | +4.07% | - | - |
| 01/23 | 23,650 | 23,810 | 23,600 | 23,600 | -0.04% | 2,053 | - | +4.83% | - | - |
| 01/22 | 23,390 | 23,610 | 23,390 | 23,610 | +1.33% | 974 | - | +5.18% | - | - |
| 01/19 | 23,355 | 23,400 | 23,200 | 23,300 | +0.84% | 276 | - | +4.1% | - | - |
| 01/18 | 23,105 | 23,250 | 23,100 | 23,105 | -0.19% | 557 | - | +3.48% | - | - |
| 01/17 | 23,305 | 23,530 | 23,150 | 23,150 | -0.43% | 3,144 | - | +3.95% | - | - |
| 01/16 | 23,525 | 23,525 | 23,220 | 23,250 | -0.77% | 389 | - | +4.62% | - | - |
| 01/15 | 23,245 | 23,480 | 23,150 | 23,430 | +0.24% | 917 | - | +5.62% | - | - |
| 01/12 | 23,325 | 23,520 | 23,150 | 23,375 | +0.34% | 6,185 | - | +5.66% | - | - |
| 01/11 | 23,150 | 23,325 | 23,150 | 23,295 | +1.72% | 1,203 | - | +5.56% | - | - |
| 01/10 | 22,600 | 22,920 | 22,600 | 22,900 | +1.42% | 584 | - | +3.96% | - | - |
| 01/09 | 22,580 | 22,700 | 22,470 | 22,580 | +0.89% | 1,084 | - | +2.65% | - | - |
| 01/05 | 22,300 | 22,440 | 22,300 | 22,380 | +0.65% | 644 | - | +1.83% | - | - |
| 01/04 | 22,015 | 22,250 | 21,850 | 22,235 | +0.66% | 1,502 | - | +1.2% | - | - |
| 2023 | ||||||||||
| 12/29 | 22,150 | 22,220 | 22,050 | 22,090 | -0.18% | 2,873 | - | +0.54% | - | - |
| 12/28 | 22,070 | 22,140 | 22,070 | 22,130 | -0.09% | 301 | - | +0.67% | - | - |
| 12/27 | 21,975 | 22,150 | 21,975 | 22,150 | +1.23% | 1,029 | - | +0.73% | - | - |
| 12/26 | 21,900 | 21,905 | 21,800 | 21,880 | -0.09% | 1,012 | - | -0.5% | - | - |
| 12/25 | 22,000 | 22,000 | 21,870 | 21,900 | +0.3% | 1,989 | - | -0.49% | - | - |
| 12/22 | 21,825 | 21,885 | 21,800 | 21,835 | +0.53% | 164 | - | -0.85% | - | - |
| 12/21 | 21,800 | 21,800 | 21,715 | 21,720 | -1.27% | 1,169 | - | -1.43% | - | - |
| 12/20 | 21,825 | 22,070 | 21,825 | 22,000 | +1.08% | 1,316 | - | -0.24% | - | - |
| 12/19 | 21,500 | 21,800 | 21,500 | 21,765 | +0.55% | 899 | - | -1.29% | - | - |
| 12/18 | 21,585 | 21,715 | 21,440 | 21,645 | -0.71% | 1,647 | - | -1.84% | - | - |
| 12/15 | 21,700 | 21,850 | 21,700 | 21,800 | +0.46% | 731 | - | -1.15% | - | - |
| 12/14 | 22,045 | 22,045 | 21,580 | 21,700 | -1.3% | 838 | - | -1.61% | - | - |
| 12/13 | 22,000 | 22,000 | 21,890 | 21,985 | +0.11% | 988 | - | -0.27% | - | - |
| 12/12 | 22,080 | 22,110 | 21,935 | 21,960 | 0% | 510 | - | -0.33% | - | - |
| 12/11 | 21,830 | 22,000 | 21,830 | 21,960 | +1.53% | 1,081 | - | -0.32% | - | - |
| 12/08 | 21,800 | 21,850 | 21,600 | 21,630 | -1.55% | 4,410 | - | -1.74% | - | - |
| 12/07 | 22,150 | 22,150 | 21,945 | 21,970 | -1.44% | 3,254 | - | -0.16% | - | - |
| 12/06 | 21,930 | 22,290 | 21,930 | 22,290 | +1.9% | 1,598 | - | +1.47% | - | - |
| 12/05 | 22,035 | 22,050 | 21,850 | 21,875 | -0.84% | 3,463 | - | -0.15% | - | - |
| 12/04 | 22,145 | 22,145 | 21,950 | 22,060 | -0.79% | 3,292 | - | +0.87% | - | - |
| 12/01 | 22,280 | 22,300 | 22,230 | 22,235 | +0.32% | 1,552 | - | +1.93% | - | - |
| 11/30 | 22,065 | 22,165 | 21,990 | 22,165 | +0.34% | 1,810 | - | +1.84% | - | - |
| 11/29 | 22,150 | 22,180 | 22,050 | 22,090 | -0.5% | 2,900 | - | +1.74% | - | - |
| 11/28 | 22,300 | 22,300 | 22,150 | 22,200 | -0.22% | 3,197 | - | +2.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2014年 7月期 | 12,340 6/27 | 10,360 4/11 | 51,424 3/14 |
| 2015年 7月期 | 15,490 6/24 | 10,880 10/17 | 80,817 7/8 |
| 2016年 1月期 | 15,500 8/11 | 10,860 2/12 | 69,327 7/21 |
| 2017年 1月期 | 14,870 7/11 6/29 | 11,500 8/4 | 102,582 12/9 |
| 2018年 1月期 | 17,240 1/9 | 14,250 9/6 | 48,559 2/9 |
| 2019年 1月期 | 16,720 10/2 | 12,880 12/26 | 56,235 3/26 |
| 2020年 1月期 | 16,060 12/18 | 11,080 3/17 | 17,826 10/15 |
| 2021年 1月期 | 18,560 3/19 | 13,910 8/3 | 16,581 9/2 |
| 2022年 1月期 | 19,620 9/14 | 16,200 3/9 | 11,041 3/17 |
| 2023年 1月期 | 21,840 7/3 | 16,870 10/3 | 17,975 1/27 |
| 最新 | 25,400 2024/4/24 | 452 | |