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 | 17,350 | 17,780 | 17,350 | 17,720 | +2.87% | 2,879 | - | +3.38% | - | - |
10/28 | 16,855 | 17,400 | 16,855 | 17,225 | +0.26% | 2,086 | - | +0.77% | - | - |
10/25 | 17,090 | 17,205 | 16,985 | 17,180 | -0.23% | 2,289 | - | +0.73% | - | - |
10/24 | 17,095 | 17,335 | 17,030 | 17,220 | -0.4% | 9,297 | - | +1.25% | - | - |
10/23 | 17,470 | 17,505 | 17,245 | 17,290 | -1.82% | 1,253 | - | +1.98% | - | - |
10/22 | 17,500 | 17,685 | 17,410 | 17,610 | -0.93% | 1,525 | - | +4.11% | - | - |
10/21 | 18,100 | 18,100 | 17,775 | 17,775 | -1.5% | 1,436 | - | +5.38% | - | - |
10/18 | 18,000 | 18,210 | 17,995 | 18,045 | +0.59% | 2,738 | - | +7.4% | - | - |
10/17 | 17,785 | 17,950 | 17,775 | 17,940 | +1.59% | 2,514 | - | +7.19% | - | - |
10/16 | 17,295 | 17,735 | 17,295 | 17,660 | -0.03% | 737 | - | +5.91% | - | - |
10/15 | 17,745 | 17,850 | 17,625 | 17,665 | +1.73% | 2,659 | - | +6.17% | - | - |
10/11 | 17,125 | 17,435 | 17,125 | 17,365 | +1.4% | 878 | - | +4.58% | - | - |
10/10 | 17,295 | 17,295 | 17,110 | 17,125 | +0.56% | 477 | - | +3.22% | - | - |
10/09 | 17,270 | 17,270 | 16,965 | 17,030 | -0.26% | 440 | - | +2.48% | - | - |
10/08 | 17,445 | 17,445 | 17,000 | 17,075 | -2.48% | 953 | - | +2.67% | - | - |
10/07 | 17,300 | 17,655 | 17,295 | 17,510 | +3.82% | 4,094 | - | +5.25% | - | - |
10/04 | 16,630 | 16,920 | 16,630 | 16,865 | +2.59% | 1,581 | - | +1.45% | - | - |
10/03 | 17,000 | 17,000 | 16,440 | 16,440 | -1.17% | 1,718 | - | -1.18% | - | - |
10/02 | 16,760 | 17,000 | 16,585 | 16,635 | -2.06% | 1,568 | - | -0.18% | - | - |
10/01 | 16,750 | 17,180 | 16,700 | 16,985 | +1.71% | 2,154 | - | +1.82% | - | - |
09/30 | 16,815 | 17,465 | 16,575 | 16,700 | +1.74% | 12,854 | - | -0.01% | - | - |
09/27 | 16,745 | 17,290 | 16,325 | 16,415 | -0.3% | 5,725 | - | -1.87% | - | - |
09/26 | 16,195 | 16,505 | 16,175 | 16,465 | +2.14% | 1,981 | - | -1.82% | - | - |
09/25 | 16,400 | 16,405 | 16,100 | 16,120 | -2.13% | 3,795 | - | -4.16% | - | - |
09/24 | 16,710 | 16,710 | 16,450 | 16,470 | -0.36% | 3,829 | - | -2.43% | - | - |
09/20 | 16,690 | 16,785 | 16,530 | 16,530 | +1.47% | 1,647 | - | -2.41% | - | - |
09/19 | 16,260 | 16,475 | 16,260 | 16,290 | +1.94% | 8,040 | - | -4% | - | - |
09/18 | 15,995 | 16,100 | 15,900 | 15,980 | +0.5% | 1,103 | - | -5.92% | - | - |
09/17 | 16,210 | 16,290 | 15,640 | 15,900 | -2.36% | 1,770 | - | -6.51% | - | - |
09/13 | 16,440 | 16,440 | 16,240 | 16,285 | -0.73% | 412 | - | -4.3% | - | - |
09/12 | 16,405 | 16,500 | 16,240 | 16,405 | +1.7% | 2,465 | - | -3.54% | - | - |
09/11 | 16,205 | 16,325 | 15,995 | 16,130 | -1.95% | 1,370 | - | -5.07% | - | - |
09/10 | 16,470 | 16,710 | 16,425 | 16,450 | +0.4% | 1,365 | - | -2.87% | - | - |
09/09 | 15,950 | 16,430 | 15,950 | 16,385 | -2.09% | 1,434 | - | -2.71% | - | - |
09/06 | 16,760 | 16,975 | 16,625 | 16,735 | -0.51% | 1,964 | - | -0.94% | - | - |
09/05 | 16,655 | 17,135 | 16,505 | 16,820 | -1.26% | 3,159 | - | -1.11% | - | - |
09/04 | 17,325 | 17,390 | 16,960 | 17,035 | -4.3% | 1,941 | - | -0.5% | - | - |
09/03 | 17,350 | 17,860 | 17,350 | 17,800 | +2.59% | 2,587 | - | +3.56% | - | - |
09/02 | 17,325 | 17,460 | 17,280 | 17,350 | +0.7% | 1,105 | - | +0.67% | - | - |
08/30 | 17,245 | 17,245 | 17,090 | 17,230 | +0.29% | 1,208 | - | -0.34% | - | - |
08/29 | 17,155 | 17,245 | 17,085 | 17,180 | +0.15% | 3,898 | - | -0.93% | - | - |
08/28 | 17,125 | 17,170 | 17,005 | 17,155 | -0.06% | 665 | - | -1.56% | - | - |
08/27 | 16,985 | 17,180 | 16,920 | 17,165 | +0.5% | 1,092 | - | -2.08% | - | - |
08/26 | 17,350 | 17,355 | 16,970 | 17,080 | -2.32% | 4,105 | - | -3.05% | - | - |
08/23 | 17,180 | 17,485 | 17,180 | 17,485 | +0.81% | 1,648 | - | -1.3% | - | - |
08/22 | 17,450 | 17,450 | 17,205 | 17,345 | -0.8% | 1,656 | - | -2.56% | - | - |
08/21 | 17,300 | 17,560 | 17,050 | 17,485 | -1.13% | 2,924 | - | -2.27% | - | - |
08/20 | 17,880 | 17,880 | 17,540 | 17,685 | +0.2% | 1,608 | - | -1.61% | - | - |
08/19 | 17,845 | 17,985 | 17,610 | 17,650 | -1.34% | 2,522 | - | -2.19% | - | - |
08/16 | 17,950 | 17,950 | 17,620 | 17,890 | +3.56% | 4,169 | - | -1.31% | - | - |
08/15 | 16,920 | 17,435 | 16,910 | 17,275 | +3.07% | 5,164 | - | -5.14% | - | - |
08/14 | 16,710 | 16,995 | 16,635 | 16,760 | +1.58% | 4,091 | - | -8.48% | - | - |
08/13 | 16,190 | 16,500 | 16,130 | 16,500 | +2.29% | 8,077 | - | -10.51% | - | - |
08/09 | 16,440 | 16,475 | 15,820 | 16,130 | +0.56% | 4,357 | - | -13.2% | - | - |
08/08 | 15,840 | 16,205 | 15,600 | 16,040 | +0.03% | 4,947 | - | -14.45% | - | - |
08/07 | 14,865 | 16,700 | 14,700 | 16,035 | +8.86% | 15,499 | - | -15.19% | - | - |
08/06 | 16,200 | 16,285 | 14,530 | 14,730 | +4.47% | 16,680 | - | -22.76% | - | - |
08/05 | 15,300 | 15,950 | 14,100 | 14,100 | -20.34% | 16,950 | - | -26.82% | - | - |
08/02 | 18,145 | 18,395 | 17,260 | 17,700 | -9.53% | 14,570 | - | -9.14% | - | - |
08/01 | 19,990 | 19,995 | 19,000 | 19,565 | -0.38% | 11,303 | - | +0.16% | - | - |
07/31 | 18,895 | 19,640 | 18,865 | 19,640 | +4.91% | 26,865 | - | +0.68% | - | - |
07/30 | 18,725 | 18,730 | 18,580 | 18,720 | -1.24% | 2,312 | - | -3.87% | - | - |
07/29 | 18,865 | 18,985 | 18,695 | 18,955 | +1.39% | 6,331 | - | -2.59% | - | - |
07/26 | 18,580 | 18,900 | 18,425 | 18,695 | +0.56% | 2,540 | - | -3.74% | - | - |
07/25 | 18,985 | 19,105 | 18,550 | 18,590 | -3.7% | 7,337 | - | -4.16% | - | - |
07/24 | 19,695 | 19,695 | 19,305 | 19,305 | -1.98% | 3,010 | - | -0.38% | - | - |
07/23 | 19,490 | 19,695 | 19,420 | 19,695 | +1.63% | 1,468 | - | +1.92% | - | - |
07/22 | 19,575 | 19,610 | 19,320 | 19,380 | -0.84% | 6,312 | - | +0.67% | - | - |
07/19 | 19,560 | 19,600 | 19,345 | 19,545 | -0.31% | 1,874 | - | +1.79% | - | - |
07/18 | 19,400 | 19,700 | 19,350 | 19,605 | 0% | 5,900 | - | +2.38% | - | - |
07/17 | 19,705 | 19,760 | 19,485 | 19,605 | +0.08% | 1,757 | - | +2.63% | - | - |
07/16 | 19,400 | 19,640 | 19,350 | 19,590 | +0.75% | 2,394 | - | +2.75% | - | - |
07/12 | 19,650 | 19,650 | 19,075 | 19,445 | -1.29% | 2,469 | - | +2.15% | - | - |
07/11 | 19,930 | 19,930 | 19,605 | 19,700 | -1.43% | 4,862 | - | +3.7% | - | - |
07/10 | 19,800 | 20,040 | 19,755 | 19,985 | +0.86% | 5,327 | - | +5.45% | - | - |
07/09 | 19,860 | 19,860 | 19,640 | 19,815 | -0.23% | 7,173 | - | +4.86% | - | - |
07/08 | 20,125 | 20,160 | 19,860 | 19,860 | -1.37% | 3,557 | - | +5.27% | - | - |
07/05 | 20,380 | 20,430 | 20,065 | 20,135 | -0.74% | 2,232 | - | +6.84% | - | - |
07/04 | 20,055 | 20,285 | 19,855 | 20,285 | +1.53% | 3,952 | - | +7.89% | - | - |
07/03 | 20,215 | 20,215 | 19,900 | 19,980 | -0.77% | 3,956 | - | +6.62% | - | - |
07/02 | 19,730 | 20,250 | 19,730 | 20,135 | +2.47% | 4,745 | - | +7.76% | - | - |
07/01 | 19,635 | 19,700 | 19,445 | 19,650 | +1.08% | 5,866 | - | +5.5% | - | - |
06/28 | 19,120 | 19,550 | 19,120 | 19,440 | +2.26% | 4,205 | - | +4.68% | - | - |
06/27 | 18,835 | 19,075 | 18,825 | 19,010 | +0.4% | 3,815 | - | +2.65% | - | - |
06/26 | 18,830 | 18,990 | 18,815 | 18,935 | +0.72% | 3,915 | - | +2.43% | - | - |
06/25 | 18,370 | 18,860 | 18,370 | 18,800 | +2.68% | 15,260 | - | +1.89% | - | - |
06/24 | 18,100 | 18,340 | 18,050 | 18,310 | +1.36% | 2,394 | - | -0.65% | - | - |
06/21 | 18,400 | 18,400 | 18,035 | 18,065 | +0.19% | 857 | - | -1.97% | - | - |
06/20 | 18,045 | 18,160 | 17,900 | 18,030 | -0.63% | 2,166 | - | -2.15% | - | - |
06/19 | 18,000 | 18,240 | 18,000 | 18,145 | +1.03% | 2,017 | - | -1.47% | - | - |
06/18 | 18,060 | 18,060 | 17,820 | 17,960 | +0.48% | 2,000 | - | -2.48% | - | - |
06/17 | 18,085 | 18,110 | 17,820 | 17,875 | -1.49% | 6,363 | - | -2.93% | - | - |
06/14 | 18,140 | 18,800 | 17,980 | 18,145 | -0.44% | 3,047 | - | -1.47% | - | - |
06/13 | 18,530 | 18,530 | 18,170 | 18,225 | -1.19% | 2,071 | - | -0.94% | - | - |
06/12 | 18,520 | 18,520 | 18,360 | 18,445 | -1.28% | 2,266 | - | +0.39% | - | - |
06/11 | 18,905 | 18,950 | 18,655 | 18,685 | -0.64% | 2,345 | - | +1.94% | - | - |
06/10 | 18,690 | 18,805 | 18,690 | 18,805 | +1.62% | 1,520 | - | +2.88% | - | - |
06/07 | 18,580 | 18,670 | 18,450 | 18,505 | -0.35% | 1,227 | - | +1.54% | - | - |
06/06 | 18,540 | 18,810 | 18,460 | 18,570 | -0.13% | 5,300 | - | +2.11% | - | - |
06/05 | 18,830 | 18,830 | 18,480 | 18,595 | -2.47% | 8,397 | - | +2.43% | - | - |
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 | 17,720 2024/10/29 | 2,879 |