PER
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 17,235 | 17,485 | 17,200 | 17,480 | -0.11% | 3,099 | - | +1.84% | - | - |
| 04/12 | 17,640 | 17,680 | 17,405 | 17,500 | -0.28% | 1,378 | - | +1.89% | - | - |
| 04/11 | 17,065 | 17,570 | 17,065 | 17,550 | +2.27% | 4,345 | - | +2.21% | - | - |
| 04/10 | 17,125 | 17,230 | 17,125 | 17,160 | -0.69% | 494 | - | +0.04% | - | - |
| 04/09 | 17,380 | 17,380 | 17,185 | 17,280 | +0.2% | 934 | - | +0.79% | - | - |
| 04/08 | 17,150 | 17,290 | 17,100 | 17,245 | +1.14% | 2,069 | - | +0.72% | - | - |
| 04/05 | 17,025 | 17,050 | 16,550 | 17,050 | -1.16% | 1,627 | - | -0.3% | - | - |
| 04/04 | 17,125 | 17,365 | 17,060 | 17,250 | +1.32% | 2,270 | - | +1.01% | - | - |
| 04/03 | 16,705 | 17,060 | 16,645 | 17,025 | +1.16% | 2,772 | - | -0.09% | - | - |
| 04/02 | 16,795 | 17,175 | 16,710 | 16,830 | -0.53% | 3,096 | - | -1.09% | - | - |
| 04/01 | 17,500 | 17,500 | 16,870 | 16,920 | -3.01% | 7,543 | - | -0.4% | - | - |
| 03/29 | 17,395 | 17,495 | 17,305 | 17,445 | +0.55% | 2,197 | - | +2.93% | - | - |
| 03/28 | 17,500 | 17,585 | 17,250 | 17,350 | -0.46% | 1,397 | - | +2.76% | - | - |
| 03/27 | 17,400 | 17,680 | 17,400 | 17,430 | +0.46% | 3,370 | - | +3.6% | - | - |
| 03/26 | 17,435 | 17,435 | 17,240 | 17,350 | -0.26% | 3,449 | - | +3.47% | - | - |
| 03/25 | 17,715 | 17,720 | 17,395 | 17,395 | -1.81% | 4,507 | - | +4.18% | - | - |
| 03/22 | 17,445 | 17,715 | 17,340 | 17,715 | +2.16% | 6,865 | - | +6.66% | - | - |
| 03/21 | 16,870 | 17,360 | 16,870 | 17,340 | +2.82% | 10,122 | - | +5.02% | - | - |
| 03/19 | 16,900 | 17,125 | 16,500 | 16,865 | -0.21% | 5,999 | - | +2.65% | - | - |
| 03/18 | 16,875 | 16,900 | 16,685 | 16,900 | +1.72% | 3,051 | - | +3.32% | - | - |
| 03/15 | 16,610 | 16,900 | 16,580 | 16,615 | -0.45% | 3,030 | - | +2.01% | - | - |
| 03/14 | 16,815 | 16,835 | 16,635 | 16,690 | -0.74% | 5,059 | - | +2.8% | - | - |
| 03/13 | 17,185 | 17,185 | 16,655 | 16,815 | +0.18% | 7,149 | - | +3.94% | - | - |
| 03/12 | 16,715 | 16,945 | 16,540 | 16,785 | -1.9% | 8,142 | - | +4.07% | - | - |
| 03/11 | 17,990 | 17,990 | 16,875 | 17,110 | -3.61% | 12,276 | - | +6.5% | - | - |
| 03/08 | 17,675 | 18,000 | 17,410 | 17,750 | +2.01% | 8,763 | - | +11.02% | - | - |
| 03/07 | 17,350 | 17,560 | 17,230 | 17,400 | +1.64% | 12,337 | - | +9.49% | - | - |
| 03/06 | 17,000 | 17,150 | 16,935 | 17,120 | +1.09% | 6,085 | - | +8.38% | - | - |
| 03/05 | 16,700 | 16,945 | 16,690 | 16,935 | +1.41% | 3,568 | - | +7.76% | - | - |
| 03/04 | 17,100 | 17,100 | 16,590 | 16,700 | -0.18% | 4,919 | - | +6.82% | - | - |
| 03/01 | 16,460 | 16,765 | 16,380 | 16,730 | +1.64% | 4,590 | - | +7.41% | - | - |
| 02/29 | 16,385 | 16,475 | 16,270 | 16,460 | +0.73% | 2,058 | - | +6.08% | - | - |
| 02/28 | 16,670 | 16,670 | 16,200 | 16,340 | -0.37% | 3,077 | - | +5.82% | - | - |
| 02/27 | 16,300 | 16,565 | 16,145 | 16,400 | +1.58% | 2,477 | - | +6.68% | - | - |
| 02/26 | 16,165 | 16,225 | 15,965 | 16,145 | +1.29% | 2,834 | - | +5.56% | - | - |
| 02/22 | 15,925 | 15,980 | 15,880 | 15,940 | +0.76% | 2,357 | - | +4.69% | - | - |
| 02/21 | 15,900 | 15,900 | 15,735 | 15,820 | -0.28% | 1,877 | - | +4.33% | - | - |
| 02/20 | 16,200 | 16,200 | 15,830 | 15,865 | -1% | 3,659 | - | +5.02% | - | - |
| 02/19 | 15,800 | 16,025 | 15,700 | 16,025 | +2.92% | 6,575 | - | +6.45% | - | - |
| 02/16 | 15,490 | 15,590 | 15,375 | 15,570 | +2.43% | 5,527 | - | +3.92% | - | - |
| 02/15 | 15,495 | 15,500 | 15,170 | 15,200 | -0.39% | 1,210 | - | +1.78% | - | - |
| 02/14 | 15,255 | 15,330 | 15,190 | 15,260 | -0.13% | 2,289 | - | +2.48% | - | - |
| 02/13 | 15,200 | 15,280 | 15,130 | 15,280 | +1.33% | 6,180 | - | +2.92% | - | - |
| 02/09 | 15,065 | 15,165 | 14,930 | 15,080 | -0.56% | 1,501 | - | +1.86% | - | - |
| 02/08 | 15,290 | 15,290 | 15,100 | 15,165 | -0.82% | 5,676 | - | +2.77% | - | - |
| 02/07 | 15,230 | 15,295 | 15,160 | 15,290 | +0.13% | 1,181 | - | +4.03% | - | - |
| 02/06 | 15,495 | 15,515 | 15,270 | 15,270 | -2.05% | 3,245 | - | +4.36% | - | - |
| 02/05 | 15,350 | 15,595 | 15,300 | 15,590 | +2.63% | 3,673 | - | +7.01% | - | - |
| 02/02 | 15,275 | 15,275 | 15,050 | 15,190 | +0.03% | 1,456 | - | +4.85% | - | - |
| 02/01 | 15,195 | 15,400 | 15,080 | 15,185 | -1.04% | 1,726 | - | +5.28% | - | - |
| 01/31 | 15,015 | 15,345 | 15,015 | 15,345 | +2.1% | 2,794 | - | +6.82% | - | - |
| 01/30 | 15,140 | 15,140 | 15,030 | 15,030 | -0.33% | 1,620 | - | +5.22% | - | - |
| 01/29 | 15,080 | 15,200 | 15,050 | 15,080 | +1.21% | 2,342 | - | +6.04% | - | - |
| 01/26 | 15,080 | 15,080 | 14,900 | 14,900 | -2.2% | 4,043 | - | +5.25% | - | - |
| 01/25 | 15,355 | 15,355 | 15,155 | 15,235 | -0.03% | 6,446 | - | +8.03% | - | - |
| 01/24 | 14,630 | 15,260 | 14,630 | 15,240 | +4.31% | 6,598 | - | +8.53% | - | - |
| 01/23 | 14,630 | 14,800 | 14,550 | 14,610 | -0.03% | 3,580 | - | +4.43% | - | - |
| 01/22 | 14,560 | 14,630 | 14,495 | 14,615 | +1.25% | 4,793 | - | +4.52% | - | - |
| 01/19 | 14,505 | 14,505 | 14,410 | 14,435 | +0.07% | 1,182 | - | +3.3% | - | - |
| 01/18 | 14,505 | 14,505 | 14,345 | 14,425 | +0.14% | 1,436 | - | +3.2% | - | - |
| 01/17 | 14,520 | 14,560 | 14,405 | 14,405 | +0.17% | 3,783 | - | +3.08% | - | - |
| 01/16 | 14,585 | 14,585 | 14,335 | 14,380 | -1.07% | 1,959 | - | +2.95% | - | - |
| 01/15 | 14,215 | 14,565 | 14,215 | 14,535 | +2.14% | 2,408 | - | +4.12% | - | - |
| 01/12 | 14,400 | 14,415 | 14,230 | 14,230 | -0.97% | 2,696 | - | +2.07% | - | - |
| 01/11 | 14,280 | 14,500 | 14,280 | 14,370 | +1.66% | 2,708 | - | +3.08% | - | - |
| 01/10 | 14,100 | 14,260 | 14,075 | 14,135 | -0.21% | 2,908 | - | +1.38% | - | - |
| 01/09 | 14,360 | 14,360 | 14,135 | 14,165 | -0.18% | 3,299 | - | +1.57% | - | - |
| 01/05 | 13,955 | 14,220 | 13,955 | 14,190 | +2.27% | 5,152 | - | +1.73% | - | - |
| 01/04 | 13,730 | 13,875 | 13,625 | 13,875 | +1.09% | 2,839 | - | -0.63% | - | - |
| 2023 | ||||||||||
| 12/29 | 13,675 | 13,775 | 13,645 | 13,725 | +0.55% | 961 | - | -1.92% | - | - |
| 12/28 | 13,670 | 13,695 | 13,615 | 13,650 | -0.29% | 704 | - | -2.65% | - | - |
| 12/27 | 13,580 | 13,690 | 13,580 | 13,690 | +1.03% | 1,380 | - | -2.56% | - | - |
| 12/26 | 13,590 | 13,595 | 13,475 | 13,550 | -0.44% | 1,082 | - | -3.74% | - | - |
| 12/25 | 13,705 | 13,770 | 13,600 | 13,610 | -0.58% | 900 | - | -3.57% | - | - |
| 12/22 | 13,430 | 13,690 | 13,430 | 13,690 | +2.47% | 3,142 | - | -3.2% | - | - |
| 12/21 | 13,305 | 13,385 | 13,260 | 13,360 | -0.48% | 15,439 | - | -5.68% | - | - |
| 12/20 | 13,280 | 13,570 | 13,205 | 13,425 | -0.48% | 1,526 | - | -5.44% | - | - |
| 12/19 | 13,595 | 13,630 | 13,330 | 13,490 | -0.37% | 19,685 | - | -5.23% | - | - |
| 12/18 | 13,520 | 13,545 | 13,260 | 13,540 | -1.2% | 5,934 | - | -5.06% | - | - |
| 12/15 | 13,825 | 13,915 | 13,600 | 13,705 | -1.79% | 3,925 | - | -4.04% | - | - |
| 12/14 | 14,245 | 14,305 | 13,895 | 13,955 | -3.26% | 6,677 | - | -2.34% | - | - |
| 12/13 | 14,375 | 14,450 | 14,365 | 14,425 | +0.24% | 577 | - | +1.02% | - | - |
| 12/12 | 14,395 | 14,450 | 14,315 | 14,390 | -1% | 1,339 | - | +0.8% | - | - |
| 12/11 | 14,615 | 14,615 | 14,435 | 14,535 | +1.54% | 1,738 | - | +1.78% | - | - |
| 12/08 | 14,375 | 14,590 | 14,295 | 14,315 | +0.28% | 10,131 | - | +0.15% | - | - |
| 12/07 | 13,915 | 14,275 | 13,915 | 14,275 | +0.67% | 2,239 | - | -0.26% | - | - |
| 12/06 | 14,115 | 14,190 | 14,010 | 14,180 | +0.75% | 580 | - | -0.97% | - | - |
| 12/05 | 14,160 | 14,210 | 14,005 | 14,075 | -0.95% | 2,113 | - | -1.68% | - | - |
| 12/04 | 14,385 | 14,385 | 14,150 | 14,210 | -1.22% | 3,098 | - | -0.83% | - | - |
| 12/01 | 14,380 | 14,435 | 14,330 | 14,385 | +1.09% | 1,105 | - | +0.44% | - | - |
| 11/30 | 14,285 | 14,325 | 14,190 | 14,230 | -0.14% | 1,337 | - | -0.59% | - | - |
| 11/29 | 14,500 | 14,560 | 14,250 | 14,250 | -2.03% | 2,177 | - | -0.38% | - | - |
| 11/28 | 14,650 | 14,740 | 14,525 | 14,545 | -0.51% | 2,735 | - | +1.71% | - | - |
| 11/27 | 14,500 | 14,625 | 14,410 | 14,620 | +1.42% | 1,350 | - | +2.35% | - | - |
| 11/24 | 14,385 | 14,420 | 14,345 | 14,415 | +0.31% | 1,651 | - | +1.02% | - | - |
| 11/22 | 14,230 | 14,400 | 14,230 | 14,370 | -0.1% | 1,206 | - | +0.69% | - | - |
| 11/21 | 14,500 | 14,505 | 14,270 | 14,385 | -0.59% | 921 | - | +0.85% | - | - |
| 11/20 | 14,340 | 14,580 | 14,340 | 14,470 | +0.91% | 1,924 | - | +1.53% | - | - |
| 11/17 | 14,095 | 14,340 | 14,000 | 14,340 | +0.74% | 1,546 | - | +0.69% | - | - |
| 11/16 | 14,180 | 14,375 | 14,155 | 14,235 | +0.39% | 3,151 | - | -0.08% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 20,790 6/3 | 15,560 4/1 | 440 5/2 |
| 2009年 7月期 | 16,960 8/5 | 8,190 3/10 | 3,462 10/29 |
| 2010年 7月期 | 10,590 8/4 | 7,060 7/22 | 6,730 1/5 |
| 2011年 7月期 | 8,480 2/18 | 6,000 3/15 | 6,650 3/14 |
| 2012年 7月期 | 7,740 3/19 | 5,940 11/25 | 2,187 5/1 |
| 2013年 7月期 | 12,550 5/15 | 6,270 9/6 | 16,227 7/3 |
| 2014年 7月期 | 12,050 1/23 | 9,790 4/11 | 10,182 12/24 |
| 2015年 7月期 | 15,310 4/23 | 9,580 10/17 | 15,039 11/27 |
| 2016年 7月期 | 14,570 8/11 | 7,470 7/8 | 3,532 8/6 |
| 2017年 7月期 | 12,150 12/16 12/12 | 8,200 8/3 | 11,917 11/25 |
| 2018年 7月期 | 13,220 1/16 1/15 | 10,070 7/11 | 5,085 9/6 |
| 2019年 7月期 | 11,350 10/9 10/5 | 7,980 7/31 7/18 | 6,861 12/27 |
| 2020年 7月期 | 9,110 12/18 | 5,690 7/31 3/13 | 20,330 7/14 |
| 2021年 7月期 | 8,870 3/22 | 5,780 8/3 | 17,925 7/13 |
| 2022年 7月期 | 9,330 3/23 | 7,380 8/3 | 14,364 9/6 |
| 2023年 7月期 | 13,150 7/31 | 8,170 10/3 | 16,191 7/28 |
| 最新 | 17,480 2024/4/15 | 3,099 | |