PER
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 25,570 | 25,770 | 25,345 | 25,535 | +3.26% | 1,944 | - | -2.22% | - | - |
| 09/18 | 25,015 | 25,015 | 24,570 | 24,730 | +0.88% | 763 | - | -5.33% | - | - |
| 09/17 | 25,030 | 25,255 | 24,095 | 24,515 | -2.06% | 2,397 | - | -6.27% | - | - |
| 09/13 | 25,210 | 25,265 | 24,930 | 25,030 | -1.44% | 420 | - | -4.28% | - | - |
| 09/12 | 25,220 | 25,410 | 25,055 | 25,395 | +2.44% | 1,058 | - | -2.73% | - | - |
| 09/11 | 25,000 | 25,140 | 24,470 | 24,790 | -2.02% | 3,191 | - | -4.89% | - | - |
| 09/10 | 25,505 | 25,675 | 25,300 | 25,300 | -0.45% | 518 | - | -2.81% | - | - |
| 09/09 | 24,790 | 25,450 | 24,660 | 25,415 | -1.45% | 3,491 | - | -1.63% | - | - |
| 09/06 | 26,000 | 26,010 | 25,680 | 25,790 | -1% | 2,580 | - | -0.17% | - | - |
| 09/05 | 25,945 | 26,455 | 25,555 | 26,050 | -1.49% | 1,797 | - | +0.5% | - | - |
| 09/04 | 26,650 | 26,945 | 26,375 | 26,445 | -4.27% | 2,614 | - | +1.46% | - | - |
| 09/03 | 27,095 | 27,695 | 27,095 | 27,625 | +1.79% | 1,258 | - | +5.64% | - | - |
| 09/02 | 27,130 | 27,140 | 26,830 | 27,140 | +1.5% | 3,521 | - | +3.66% | - | - |
| 08/30 | 26,850 | 26,900 | 26,640 | 26,740 | +0.13% | 715 | - | +2.09% | - | - |
| 08/29 | 26,615 | 26,880 | 26,560 | 26,705 | +0.72% | 573 | - | +1.78% | - | - |
| 08/28 | 26,410 | 26,515 | 25,905 | 26,515 | +0.02% | 739 | - | +0.72% | - | - |
| 08/27 | 26,110 | 26,540 | 26,110 | 26,510 | +1.03% | 495 | - | +0.24% | - | - |
| 08/26 | 26,650 | 26,650 | 26,090 | 26,240 | -1.54% | 1,323 | - | -1.2% | - | - |
| 08/23 | 26,350 | 26,665 | 26,345 | 26,650 | +1.02% | 865 | - | -0.16% | - | - |
| 08/22 | 26,535 | 26,680 | 26,300 | 26,380 | -1.12% | 677 | - | -1.62% | - | - |
| 08/21 | 26,795 | 26,795 | 25,450 | 26,680 | -1.04% | 546 | - | -1.07% | - | - |
| 08/20 | 27,005 | 27,005 | 26,800 | 26,960 | +1.72% | 1,735 | - | -0.51% | - | - |
| 08/19 | 26,955 | 27,485 | 26,260 | 26,505 | -1.83% | 1,807 | - | -2.56% | - | - |
| 08/16 | 26,995 | 27,010 | 26,740 | 27,000 | +2.97% | 2,049 | - | -1.32% | - | - |
| 08/15 | 25,990 | 26,445 | 25,890 | 26,220 | +1.81% | 6,513 | - | -4.73% | - | - |
| 08/14 | 25,810 | 26,910 | 25,755 | 25,755 | +0.98% | 3,485 | - | -6.97% | - | - |
| 08/13 | 24,350 | 25,585 | 24,350 | 25,505 | +4.74% | 2,268 | - | -8.46% | - | - |
| 08/09 | 24,635 | 25,250 | 23,810 | 24,350 | +1.29% | 2,818 | - | -13.23% | - | - |
| 08/08 | 24,285 | 24,640 | 23,925 | 24,040 | -1.03% | 1,332 | - | -15.1% | - | - |
| 08/07 | 23,990 | 25,195 | 23,220 | 24,290 | +1.21% | 6,081 | - | -14.98% | - | - |
| 08/06 | 23,785 | 24,920 | 22,420 | 24,000 | +17.76% | 4,835 | - | -16.72% | - | - |
| 08/05 | 23,145 | 23,815 | 20,380 | 20,380 | -19.7% | 4,301 | - | -29.83% | - | - |
| 08/02 | 25,765 | 25,860 | 25,000 | 25,380 | -9.19% | 6,323 | - | -13.65% | - | - |
| 08/01 | 29,630 | 29,630 | 27,515 | 27,950 | -5.67% | 6,403 | - | -5.3% | - | - |
| 07/31 | 28,690 | 30,500 | 28,245 | 29,630 | +3.67% | 33,729 | - | +0.31% | - | - |
| 07/30 | 28,430 | 28,580 | 28,250 | 28,580 | +0.44% | 3,855 | - | -3.09% | - | - |
| 07/29 | 27,830 | 28,950 | 27,830 | 28,455 | +3.81% | 9,288 | - | -3.37% | - | - |
| 07/26 | 27,350 | 27,910 | 27,175 | 27,410 | -1.53% | 9,973 | - | -6.78% | - | - |
| 07/25 | 28,130 | 28,300 | 27,000 | 27,835 | -3.72% | 11,070 | - | -5.31% | - | - |
| 07/24 | 29,400 | 29,400 | 28,820 | 28,910 | -2.2% | 7,275 | - | -1.58% | - | - |
| 07/23 | 29,455 | 29,600 | 29,365 | 29,560 | +0.92% | 2,414 | - | +0.91% | - | - |
| 07/22 | 29,610 | 29,720 | 29,275 | 29,290 | -1.08% | 9,619 | - | +0.39% | - | - |
| 07/19 | 29,455 | 29,615 | 29,300 | 29,610 | -0.22% | 5,794 | - | +1.75% | - | - |
| 07/18 | 29,565 | 30,040 | 29,500 | 29,675 | -1.93% | 3,083 | - | +2.29% | - | - |
| 07/17 | 30,100 | 30,270 | 29,860 | 30,260 | +1.17% | 2,360 | - | +4.57% | - | - |
| 07/16 | 29,930 | 29,995 | 29,690 | 29,910 | +1.3% | 2,491 | - | +3.66% | - | - |
| 07/12 | 30,270 | 30,280 | 29,465 | 29,525 | -3.23% | 3,404 | - | +2.56% | - | - |
| 07/11 | 31,150 | 31,230 | 30,260 | 30,510 | -1.58% | 1,977 | - | +6.25% | - | - |
| 07/10 | 30,440 | 31,130 | 30,440 | 31,000 | +2.18% | 2,961 | - | +8.37% | - | - |
| 07/09 | 30,110 | 30,430 | 29,980 | 30,340 | +0.53% | 1,888 | - | +6.58% | - | - |
| 07/08 | 30,420 | 30,430 | 30,010 | 30,180 | -1.02% | 2,744 | - | +6.34% | - | - |
| 07/05 | 30,650 | 30,650 | 30,300 | 30,490 | -0.46% | 1,963 | - | +7.66% | - | - |
| 07/04 | 30,550 | 30,680 | 30,370 | 30,630 | +0.69% | 2,537 | - | +8.55% | - | - |
| 07/03 | 30,810 | 30,810 | 30,120 | 30,420 | -0.29% | 3,904 | - | +8.31% | - | - |
| 07/02 | 29,845 | 30,570 | 29,845 | 30,510 | +2.83% | 2,716 | - | +9.08% | - | - |
| 07/01 | 29,385 | 29,750 | 29,385 | 29,670 | +2.1% | 4,333 | - | +6.53% | - | - |
| 06/28 | 28,880 | 29,260 | 28,825 | 29,060 | +2.05% | 1,652 | - | +4.69% | - | - |
| 06/27 | 28,550 | 28,720 | 28,390 | 28,475 | -0.02% | 720 | - | +2.93% | - | - |
| 06/26 | 28,480 | 28,640 | 28,305 | 28,480 | 0% | 1,970 | - | +3.18% | - | - |
| 06/25 | 27,830 | 28,480 | 27,830 | 28,480 | +3.7% | 1,602 | - | +3.46% | - | - |
| 06/24 | 27,455 | 27,630 | 27,250 | 27,465 | +0.24% | 350 | - | +0.08% | - | - |
| 06/21 | 27,250 | 27,695 | 27,250 | 27,400 | +0.55% | 296 | - | +0.02% | - | - |
| 06/20 | 27,170 | 27,250 | 26,890 | 27,250 | +0.09% | 745 | - | -0.32% | - | - |
| 06/19 | 26,975 | 27,370 | 26,975 | 27,225 | +1.28% | 693 | - | -0.2% | - | - |
| 06/18 | 26,935 | 27,080 | 26,800 | 26,880 | +0.67% | 595 | - | -1.24% | - | - |
| 06/17 | 27,215 | 27,215 | 26,665 | 26,700 | -2.48% | 2,189 | - | -1.74% | - | - |
| 06/14 | 27,200 | 27,475 | 27,000 | 27,380 | +0.09% | 1,704 | - | +0.85% | - | - |
| 06/13 | 27,860 | 27,860 | 27,280 | 27,355 | -1.72% | 3,608 | - | +0.92% | - | - |
| 06/12 | 27,920 | 27,935 | 27,750 | 27,835 | -1.15% | 666 | - | +2.9% | - | - |
| 06/11 | 28,420 | 28,495 | 28,160 | 28,160 | -0.37% | 1,278 | - | +4.45% | - | - |
| 06/10 | 27,900 | 28,280 | 27,900 | 28,265 | +1.89% | 1,064 | - | +5.16% | - | - |
| 06/07 | 27,920 | 27,920 | 27,695 | 27,740 | -0.2% | 2,967 | - | +3.58% | - | - |
| 06/06 | 27,790 | 27,860 | 27,635 | 27,795 | +1.13% | 541 | - | +4.1% | - | - |
| 06/05 | 27,840 | 27,840 | 27,390 | 27,485 | -2.43% | 3,307 | - | +3.23% | - | - |
| 06/04 | 28,590 | 28,775 | 28,045 | 28,170 | -1.81% | 2,494 | - | +6.1% | - | - |
| 06/03 | 28,225 | 28,690 | 28,225 | 28,690 | +2.85% | 1,134 | - | +8.52% | - | - |
| 05/31 | 27,500 | 27,915 | 27,500 | 27,895 | +1.96% | 707 | - | +5.96% | - | - |
| 05/30 | 27,315 | 27,495 | 27,045 | 27,360 | -0.6% | 1,081 | - | +4.32% | - | - |
| 05/29 | 27,695 | 28,070 | 27,500 | 27,525 | -0.05% | 1,421 | - | +5.3% | - | - |
| 05/28 | 27,530 | 27,565 | 27,395 | 27,540 | +0.69% | 902 | - | +5.79% | - | - |
| 05/27 | 26,940 | 27,350 | 26,940 | 27,350 | +2.42% | 1,219 | - | +5.44% | - | - |
| 05/24 | 26,395 | 26,815 | 26,395 | 26,705 | -0.71% | 359 | - | +3.37% | - | - |
| 05/23 | 26,655 | 26,895 | 26,395 | 26,895 | +1.01% | 438 | - | +4.3% | - | - |
| 05/22 | 26,620 | 26,850 | 26,500 | 26,625 | +0.85% | 803 | - | +3.38% | - | - |
| 05/21 | 27,065 | 27,265 | 26,400 | 26,400 | +0.67% | 2,959 | - | +2.6% | - | - |
| 05/20 | 26,025 | 26,295 | 25,995 | 26,225 | +0.98% | 479 | - | +1.99% | - | - |
| 05/17 | 25,640 | 25,990 | 25,640 | 25,970 | +0.6% | 228 | - | +1.05% | - | - |
| 05/16 | 25,695 | 25,830 | 25,500 | 25,815 | +0.47% | 335 | - | +0.4% | - | - |
| 05/15 | 25,820 | 25,835 | 25,605 | 25,695 | -0.16% | 619 | - | -0.1% | - | - |
| 05/14 | 25,940 | 25,940 | 25,510 | 25,735 | -1.38% | 681 | - | +0.05% | - | - |
| 05/13 | 26,135 | 26,160 | 25,985 | 26,095 | -0.74% | 161 | - | +1.42% | - | - |
| 05/10 | 26,015 | 26,475 | 26,015 | 26,290 | +1.08% | 1,064 | - | +2.26% | - | - |
| 05/09 | 25,940 | 26,115 | 25,880 | 26,010 | +1.62% | 3,254 | - | +1.29% | - | - |
| 05/08 | 25,970 | 26,010 | 25,580 | 25,595 | -1.9% | 2,129 | - | -0.23% | - | - |
| 05/07 | 26,130 | 26,185 | 25,925 | 26,090 | +0.89% | 260 | - | +1.62% | - | - |
| 05/02 | 25,720 | 25,875 | 25,620 | 25,860 | +0.6% | 285 | - | +0.74% | - | - |
| 05/01 | 25,725 | 25,825 | 25,595 | 25,705 | -0.85% | 1,572 | - | +0.1% | - | - |
| 04/30 | 25,955 | 26,035 | 25,700 | 25,925 | +1.25% | 356 | - | +0.92% | - | - |
| 04/26 | 25,410 | 25,710 | 25,240 | 25,605 | +1.05% | 440 | - | -0.31% | - | - |
| 04/25 | 25,540 | 25,700 | 25,270 | 25,340 | -2.11% | 258 | - | -1.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 18,560 6/4 | 14,580 7/16 | 220 4/3 |
| 2009年 7月期 | 15,080 8/6 | 5,910 3/10 | 7,224 3/23 |
| 2010年 7月期 | 9,850 8/11 | 6,640 7/22 | 1,204 12/16 |
| 2011年 7月期 | 8,600 2/17 | 5,900 3/15 | 2,763 4/13 |
| 2012年 7月期 | 7,000 3/19 | 4,800 11/25 | 3,263 1/12 |
| 2013年 7月期 | 12,910 5/20 | 5,230 9/6 9/5 | 9,797 5/23 |
| 2014年 7月期 | 12,880 12/30 | 9,800 8/28 | 4,149 9/18 |
| 2015年 7月期 | 15,470 6/4 | 9,590 10/17 10/16 | 4,107 11/4 |
| 2016年 7月期 | 15,090 8/11 | 8,300 6/28 | 1,279 2/2 |
| 2017年 7月期 | 13,690 12/12 | 9,370 8/3 | 3,126 11/25 |
| 2018年 7月期 | 15,100 1/24 | 11,680 9/8 | 1,682 6/29 |
| 2019年 7月期 | 14,210 10/2 | 10,810 12/26 | 13,177 9/25 |
| 2020年 7月期 | 13,060 2/6 | 8,590 3/13 | 1,004 7/27 |
| 2021年 7月期 | 13,910 3/19 | 9,800 8/3 | 1,601 8/19 |
| 2022年 7月期 | 15,600 1/14 | 12,600 8/2 | 1,462 5/20 |
| 2023年 7月期 | 18,355 7/5 | 13,970 9/28 | 2,767 7/5 |
| 最新 | 25,535 2024/9/19 | 1,944 | |