PER
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 9,688 | 9,876 | 9,663 | 9,869 | +1.52% | 2,709 | - | +4.31% | - | - |
| 04/17 | 10,230 | 10,230 | 9,707 | 9,721 | -3.56% | 8,375 | - | +3.34% | - | - |
| 04/16 | 10,405 | 10,405 | 10,080 | 10,080 | -2.89% | 8,733 | - | +7.72% | - | - |
| 04/15 | 9,935 | 10,400 | 9,895 | 10,380 | +3.08% | 7,386 | - | +11.64% | - | - |
| 04/12 | 10,275 | 10,275 | 9,977 | 10,070 | -0.64% | 6,574 | - | +9.08% | - | - |
| 04/11 | 9,812 | 10,215 | 9,745 | 10,135 | +2.48% | 7,420 | - | +10.46% | - | - |
| 04/10 | 9,650 | 9,951 | 9,617 | 9,890 | +2.68% | 3,423 | - | +8.6% | - | - |
| 04/09 | 9,545 | 9,645 | 9,492 | 9,632 | +1.11% | 2,066 | - | +6.5% | - | - |
| 04/08 | 9,514 | 9,551 | 9,419 | 9,526 | +0.76% | 4,137 | - | +5.96% | - | - |
| 04/05 | 9,476 | 9,478 | 9,230 | 9,454 | -1.67% | 30,814 | - | +5.69% | - | - |
| 04/04 | 9,375 | 9,662 | 9,340 | 9,615 | +3.52% | 8,134 | - | +8.05% | - | - |
| 04/03 | 9,122 | 9,384 | 9,122 | 9,288 | +1.99% | 5,000 | - | +4.88% | - | - |
| 04/02 | 9,000 | 9,252 | 9,000 | 9,107 | -0.35% | 2,743 | - | +3.31% | - | - |
| 04/01 | 9,500 | 9,500 | 9,133 | 9,139 | -2.71% | 9,262 | - | +4.04% | - | - |
| 03/29 | 9,285 | 9,445 | 9,267 | 9,394 | +1.72% | 1,392 | - | +7.36% | - | - |
| 03/28 | 9,205 | 9,350 | 9,199 | 9,235 | +0.29% | 959 | - | +6.1% | - | - |
| 03/27 | 9,271 | 9,310 | 9,152 | 9,208 | -0.24% | 2,983 | - | +6.24% | - | - |
| 03/26 | 9,150 | 9,236 | 9,142 | 9,230 | +0.74% | 280 | - | +6.95% | - | - |
| 03/25 | 9,329 | 9,329 | 9,162 | 9,162 | -0.77% | 955 | - | +6.68% | - | - |
| 03/22 | 9,199 | 9,308 | 9,150 | 9,233 | +1.02% | 1,072 | - | +8.06% | - | - |
| 03/21 | 9,010 | 9,150 | 9,000 | 9,140 | +1.49% | 1,890 | - | +7.58% | - | - |
| 03/19 | 9,061 | 9,061 | 8,946 | 9,006 | +0.5% | 1,702 | - | +6.47% | - | - |
| 03/18 | 9,258 | 9,289 | 8,939 | 8,961 | -1.84% | 8,811 | - | +6.4% | - | - |
| 03/15 | 8,899 | 9,129 | 8,899 | 9,129 | +2.37% | 6,478 | - | +8.81% | - | - |
| 03/14 | 8,596 | 8,930 | 8,596 | 8,918 | +4.52% | 14,323 | - | +6.71% | - | - |
| 03/13 | 8,525 | 8,642 | 8,465 | 8,532 | +0.49% | 1,547 | - | +2.4% | - | - |
| 03/12 | 8,719 | 8,719 | 8,316 | 8,490 | -0.95% | 4,587 | - | +1.91% | - | - |
| 03/11 | 8,779 | 8,779 | 8,486 | 8,571 | -1.99% | 4,667 | - | +2.91% | - | - |
| 03/08 | 8,619 | 8,754 | 8,601 | 8,745 | +1.4% | 5,931 | - | +5.1% | - | - |
| 03/07 | 8,500 | 8,630 | 8,460 | 8,624 | +2.08% | 2,820 | - | +3.79% | - | - |
| 03/06 | 8,307 | 8,462 | 8,293 | 8,448 | +1.69% | 1,152 | - | +1.83% | - | - |
| 03/05 | 8,263 | 8,323 | 8,244 | 8,308 | +0.24% | 1,615 | - | +0.22% | - | - |
| 03/04 | 8,400 | 8,400 | 8,264 | 8,288 | -1.24% | 2,012 | - | +0.05% | - | - |
| 03/01 | 8,386 | 8,410 | 8,317 | 8,392 | +0.9% | 1,423 | - | +1.3% | - | - |
| 02/29 | 8,500 | 8,500 | 8,311 | 8,317 | -2.47% | 2,636 | - | +0.48% | - | - |
| 02/28 | 8,323 | 8,574 | 8,323 | 8,528 | +3.06% | 3,407 | - | +3.04% | - | - |
| 02/27 | 8,305 | 8,420 | 8,269 | 8,275 | -0.55% | 1,152 | - | +0.06% | - | - |
| 02/26 | 8,322 | 8,366 | 8,300 | 8,321 | +0.28% | 1,021 | - | +0.62% | - | - |
| 02/22 | 8,278 | 8,362 | 8,250 | 8,298 | +0.66% | 3,224 | - | +0.33% | - | - |
| 02/21 | 8,309 | 8,326 | 8,200 | 8,244 | -0.78% | 1,300 | - | -0.41% | - | - |
| 02/20 | 8,298 | 8,311 | 8,232 | 8,309 | +0.22% | 3,869 | - | +0.21% | - | - |
| 02/19 | 8,131 | 8,291 | 8,094 | 8,291 | +1.41% | 4,784 | - | -0.17% | - | - |
| 02/16 | 8,090 | 8,216 | 8,089 | 8,176 | +1.53% | 994 | - | -1.6% | - | - |
| 02/15 | 8,090 | 8,090 | 7,999 | 8,053 | +0.09% | 1,254 | - | -3.23% | - | - |
| 02/14 | 8,158 | 8,158 | 8,009 | 8,046 | -2.06% | 2,902 | - | -3.49% | - | - |
| 02/13 | 8,114 | 8,216 | 8,057 | 8,215 | +1.91% | 3,215 | - | -1.62% | - | - |
| 02/09 | 8,088 | 8,120 | 8,004 | 8,061 | -1.24% | 4,521 | - | -3.5% | - | - |
| 02/08 | 8,262 | 8,262 | 8,104 | 8,162 | -1.9% | 1,758 | - | -2.31% | - | - |
| 02/07 | 8,261 | 8,320 | 8,249 | 8,320 | +0.3% | 966 | - | -0.32% | - | - |
| 02/06 | 8,464 | 8,464 | 8,292 | 8,295 | -2.46% | 1,021 | - | -0.43% | - | - |
| 02/05 | 8,446 | 8,522 | 8,384 | 8,504 | +0.84% | 1,217 | - | +2.25% | - | - |
| 02/02 | 8,401 | 8,495 | 8,300 | 8,433 | +0.73% | 1,937 | - | +1.74% | - | - |
| 02/01 | 8,403 | 8,514 | 8,310 | 8,372 | -0.81% | 1,239 | - | +1.31% | - | - |
| 01/31 | 8,288 | 8,440 | 8,285 | 8,440 | +1.77% | 2,184 | - | +2.39% | - | - |
| 01/30 | 8,318 | 8,318 | 8,277 | 8,293 | -0.19% | 889 | - | +0.92% | - | - |
| 01/29 | 8,185 | 8,315 | 8,185 | 8,309 | +1.79% | 1,896 | - | +1.33% | - | - |
| 01/26 | 8,273 | 8,273 | 8,145 | 8,163 | -1.5% | 2,406 | - | -0.33% | - | - |
| 01/25 | 8,202 | 8,287 | 8,155 | 8,287 | +0.83% | 1,259 | - | +1.23% | - | - |
| 01/24 | 8,276 | 8,276 | 8,182 | 8,219 | -0.69% | 816 | - | +0.46% | - | - |
| 01/23 | 8,347 | 8,382 | 8,273 | 8,276 | -1.48% | 766 | - | +1.12% | - | - |
| 01/22 | 8,246 | 8,400 | 8,239 | 8,400 | +1.76% | 1,586 | - | +2.5% | - | - |
| 01/19 | 8,385 | 8,385 | 8,202 | 8,255 | -1.26% | 1,104 | - | +0.66% | - | - |
| 01/18 | 8,458 | 8,498 | 8,343 | 8,360 | -1.15% | 1,188 | - | +1.73% | - | - |
| 01/17 | 8,584 | 8,659 | 8,421 | 8,457 | -1.77% | 1,320 | - | +2.96% | - | - |
| 01/16 | 8,624 | 8,664 | 8,532 | 8,609 | -0.17% | 1,563 | - | +4.9% | - | - |
| 01/15 | 8,300 | 8,624 | 8,300 | 8,624 | +2.57% | 1,195 | - | +5.31% | - | - |
| 01/12 | 8,387 | 8,494 | 8,387 | 8,408 | -0.91% | 2,053 | - | +3.04% | - | - |
| 01/11 | 8,485 | 8,607 | 8,485 | 8,485 | +0.66% | 1,380 | - | +4.24% | - | - |
| 01/10 | 8,380 | 8,469 | 8,354 | 8,429 | +0.79% | 3,357 | - | +3.84% | - | - |
| 01/09 | 8,352 | 8,392 | 8,268 | 8,363 | +0.84% | 1,241 | - | +3.32% | - | - |
| 01/05 | 8,229 | 8,307 | 8,177 | 8,293 | +1.99% | 1,664 | - | +2.73% | - | - |
| 01/04 | 7,886 | 8,151 | 7,777 | 8,131 | +2.12% | 3,616 | - | +0.98% | - | - |
| 2023 | ||||||||||
| 12/29 | 7,904 | 7,976 | 7,895 | 7,962 | +0.59% | 682 | - | -0.95% | - | - |
| 12/28 | 7,882 | 7,940 | 7,861 | 7,915 | -0.2% | 1,094 | - | -1.48% | - | - |
| 12/27 | 7,837 | 7,953 | 7,799 | 7,931 | +1.63% | 1,608 | - | -1.25% | - | - |
| 12/26 | 7,829 | 7,830 | 7,771 | 7,804 | -0.12% | 1,139 | - | -2.77% | - | - |
| 12/25 | 7,837 | 7,880 | 7,801 | 7,813 | -0.31% | 803 | - | -2.67% | - | - |
| 12/22 | 7,807 | 7,900 | 7,807 | 7,837 | +0.44% | 867 | - | -2.44% | - | - |
| 12/21 | 7,902 | 7,950 | 7,797 | 7,803 | -0.88% | 3,337 | - | -2.84% | - | - |
| 12/20 | 7,971 | 7,980 | 7,864 | 7,872 | -2.34% | 1,632 | - | -2% | - | - |
| 12/19 | 8,117 | 8,129 | 7,960 | 8,061 | +0.11% | 2,497 | - | +0.32% | - | - |
| 12/18 | 8,200 | 8,200 | 7,920 | 8,052 | -1.38% | 1,192 | - | +0.3% | - | - |
| 12/15 | 8,267 | 8,267 | 8,128 | 8,165 | -1.53% | 2,069 | - | +1.83% | - | - |
| 12/14 | 8,687 | 8,689 | 8,270 | 8,292 | -3.15% | 6,441 | - | +3.65% | - | - |
| 12/13 | 8,612 | 8,620 | 8,447 | 8,562 | +0.18% | 889 | - | +7.4% | - | - |
| 12/12 | 8,717 | 8,717 | 8,498 | 8,547 | -1.37% | 2,678 | - | +7.54% | - | - |
| 12/11 | 8,267 | 8,680 | 8,267 | 8,666 | +4.85% | 6,157 | - | +9.18% | - | - |
| 12/08 | 8,291 | 8,365 | 8,180 | 8,265 | -0.39% | 2,424 | - | +4.42% | - | - |
| 12/07 | 8,096 | 8,297 | 8,096 | 8,297 | +1.95% | 4,102 | - | +4.95% | - | - |
| 12/06 | 7,905 | 8,138 | 7,905 | 8,138 | +2.86% | 1,664 | - | +3.2% | - | - |
| 12/05 | 7,850 | 7,940 | 7,834 | 7,912 | +0.14% | 351 | - | +0.48% | - | - |
| 12/04 | 7,922 | 7,970 | 7,847 | 7,901 | -0.27% | 803 | - | +0.48% | - | - |
| 12/01 | 7,935 | 8,005 | 7,922 | 7,922 | +0.93% | 1,513 | - | +0.85% | - | - |
| 11/30 | 7,818 | 7,849 | 7,767 | 7,849 | +0.28% | 362 | - | +0.03% | - | - |
| 11/29 | 7,802 | 7,881 | 7,744 | 7,827 | +0.66% | 442 | - | -0.14% | - | - |
| 11/28 | 7,810 | 7,810 | 7,748 | 7,776 | -0.03% | 68 | - | -0.72% | - | - |
| 11/27 | 7,844 | 7,871 | 7,748 | 7,778 | -0.99% | 825 | - | -0.65% | - | - |
| 11/24 | 7,912 | 7,925 | 7,820 | 7,856 | +0.1% | 356 | - | +0.4% | - | - |
| 11/22 | 7,812 | 7,908 | 7,812 | 7,848 | +0.65% | 807 | - | +0.36% | - | - |
| 11/21 | 7,842 | 7,859 | 7,767 | 7,797 | -0.61% | 368 | - | -0.23% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 13,910 4/7 | 12,270 6/2 | 16,270 7/1 |
| 2009年 7月期 | 14,750 9/4 | 10,660 10/10 | 66,753 5/27 |
| 2010年 7月期 | 11,950 3/31 | 10,370 11/12 | 34,210 9/29 |
| 2011年 7月期 | 11,410 9/6 | 5,120 6/9 | 11,618 4/13 |
| 2012年 7月期 | 6,610 3/12 | 4,010 7/31 | 2,807 8/9 |
| 2013年 7月期 | 8,810 5/21 | 3,990 9/12 | 17,030 5/21 |
| 2014年 7月期 | 7,820 8/6 8/2 | 5,840 4/11 | 4,689 7/2 |
| 2015年 7月期 | 9,850 7/31 | 6,190 10/17 | 3,758 12/18 |
| 2016年 7月期 | 10,100 8/14 | 6,000 6/27 | 2,214 10/15 |
| 2017年 7月期 | 7,920 6/5 6/2 | 5,910 8/22 8/19 | 1,450 12/19 |
| 2018年 7月期 | 8,200 5/8 | 6,590 2/15 | 1,079 1/15 |
| 2019年 7月期 | 8,500 1/22 12/18 他2件 | 6,640 7/24 7/23 他3件 | 1,705 7/10 |
| 2020年 7月期 | 7,590 12/16 | 5,340 3/17 | 4,610 12/6 |
| 2021年 7月期 | 7,110 3/29 | 5,720 10/30 8/7 他3件 | 2,802 3/8 |
| 2022年 7月期 | 6,883 7/4 | 5,330 11/18 11/17 | 6,221 4/8 |
| 2023年 7月期 | 7,516 6/23 | 5,686 1/12 | 16,856 5/16 |
| 最新 | 9,869 2024/4/18 | 2,709 | |