PER
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 39,930 | 40,350 | 39,600 | 39,970 | +0.45% | 60 | - | -1.61% | - | - |
| 07/25 | 39,940 | 40,000 | 39,640 | 39,790 | -1.7% | 281 | - | -1.95% | - | - |
| 07/24 | 41,370 | 41,370 | 40,480 | 40,480 | -2.6% | 56 | - | -0.21% | - | - |
| 07/23 | 41,220 | 41,770 | 41,220 | 41,560 | +0.85% | 300 | - | +2.61% | - | - |
| 07/22 | 41,730 | 41,730 | 41,200 | 41,210 | -1.01% | 77 | - | +2% | - | - |
| 07/19 | 41,920 | 41,920 | 41,260 | 41,630 | -0.69% | 57 | - | +3.12% | - | - |
| 07/18 | 40,850 | 42,360 | 40,850 | 41,920 | -0.78% | 946 | - | +4.04% | - | - |
| 07/17 | 41,540 | 42,250 | 41,450 | 42,250 | +2.35% | 600 | - | +5.05% | - | - |
| 07/16 | 42,250 | 42,250 | 41,250 | 41,280 | -1.1% | 516 | - | +2.77% | - | - |
| 07/12 | 40,980 | 41,980 | 40,590 | 41,740 | +2.3% | 673 | - | +3.93% | - | - |
| 07/11 | 40,860 | 40,900 | 40,620 | 40,800 | +0.49% | 531 | - | +1.69% | - | - |
| 07/10 | 40,820 | 40,820 | 40,310 | 40,600 | -0.85% | 611 | - | +1.22% | - | - |
| 07/09 | 40,790 | 41,020 | 40,560 | 40,950 | +0.12% | 208 | - | +2.04% | - | - |
| 07/08 | 41,180 | 41,180 | 40,730 | 40,900 | -0.58% | 352 | - | +1.92% | - | - |
| 07/05 | 41,300 | 41,420 | 40,980 | 41,140 | +0.32% | 291 | - | +2.56% | - | - |
| 07/04 | 40,980 | 41,500 | 40,880 | 41,010 | +1.06% | 996 | - | +2.33% | - | - |
| 07/03 | 40,400 | 40,600 | 40,210 | 40,580 | +0.47% | 148 | - | +1.47% | - | - |
| 07/02 | 40,270 | 40,460 | 39,990 | 40,390 | +0.82% | 209 | - | +1.15% | - | - |
| 07/01 | 40,450 | 40,910 | 40,060 | 40,060 | -0.02% | 1,324 | - | +0.45% | - | - |
| 06/28 | 39,900 | 40,070 | 39,730 | 40,070 | +1.19% | 117 | - | +0.54% | - | - |
| 06/27 | 39,640 | 39,820 | 39,540 | 39,600 | -0.55% | 320 | - | -0.56% | - | - |
| 06/26 | 39,680 | 39,950 | 39,600 | 39,820 | -0.08% | 310 | - | -0.01% | - | - |
| 06/25 | 39,440 | 40,000 | 39,440 | 39,850 | +1.81% | 386 | - | +0.06% | - | - |
| 06/24 | 38,920 | 39,180 | 38,560 | 39,140 | +0.88% | 217 | - | -1.83% | - | - |
| 06/21 | 38,860 | 39,060 | 38,780 | 38,800 | -0.49% | 127 | - | -2.91% | - | - |
| 06/20 | 38,990 | 39,050 | 38,570 | 38,990 | -0.94% | 242 | - | -2.64% | - | - |
| 06/19 | 39,130 | 39,360 | 39,030 | 39,360 | +1.23% | 182 | - | -1.9% | - | - |
| 06/18 | 39,200 | 39,380 | 38,760 | 38,880 | -0.38% | 594 | - | -3.28% | - | - |
| 06/17 | 39,970 | 39,970 | 38,910 | 39,030 | -3.58% | 718 | - | -3.18% | - | - |
| 06/14 | 39,500 | 40,850 | 39,500 | 40,480 | +1.91% | 770 | - | +0.13% | - | - |
| 06/13 | 40,220 | 40,220 | 39,720 | 39,720 | -0.82% | 424 | - | -2.03% | - | - |
| 06/12 | 40,220 | 40,460 | 40,050 | 40,050 | -2.13% | 240 | - | -1.49% | - | - |
| 06/11 | 41,120 | 41,200 | 40,850 | 40,920 | -0.51% | 119 | - | +0.4% | - | - |
| 06/10 | 40,910 | 41,300 | 40,780 | 41,130 | +0.98% | 126 | - | +0.69% | - | - |
| 06/07 | 40,790 | 40,790 | 40,540 | 40,730 | +0.32% | 125 | - | -0.48% | - | - |
| 06/06 | 41,150 | 41,150 | 40,600 | 40,600 | -1.12% | 529 | - | -0.99% | - | - |
| 06/05 | 40,960 | 41,690 | 40,880 | 41,060 | +0.24% | 2,403 | - | -0.12% | - | - |
| 06/04 | 40,000 | 40,980 | 40,000 | 40,960 | +1.14% | 717 | - | -0.48% | - | - |
| 06/03 | 40,850 | 40,850 | 40,450 | 40,500 | +0.87% | 195 | - | -1.65% | - | - |
| 05/31 | 39,040 | 40,440 | 39,040 | 40,150 | +3.16% | 556 | - | -2.69% | - | - |
| 05/30 | 38,520 | 39,030 | 38,380 | 38,920 | -0.33% | 749 | - | -5.89% | - | - |
| 05/29 | 39,030 | 39,440 | 39,000 | 39,050 | -0.36% | 4,120 | - | -5.9% | - | - |
| 05/28 | 39,360 | 39,570 | 39,080 | 39,190 | -0.46% | 232 | - | -5.91% | - | - |
| 05/27 | 39,200 | 39,400 | 39,120 | 39,370 | +0.28% | 187 | - | -5.87% | - | - |
| 05/24 | 38,970 | 39,530 | 38,850 | 39,260 | -1.03% | 699 | - | -6.44% | - | - |
| 05/23 | 39,850 | 39,850 | 39,280 | 39,670 | -0.53% | 826 | - | -5.82% | - | - |
| 05/22 | 40,620 | 40,640 | 39,880 | 39,880 | -2.37% | 800 | - | -5.76% | - | - |
| 05/21 | 41,290 | 41,420 | 40,850 | 40,850 | -1.52% | 182 | - | -3.9% | - | - |
| 05/20 | 40,820 | 41,760 | 40,820 | 41,480 | +1.37% | 487 | - | -2.58% | - | - |
| 05/17 | 40,700 | 40,940 | 40,350 | 40,920 | -0.07% | 592 | - | -4.09% | - | - |
| 05/16 | 41,130 | 41,290 | 40,720 | 40,950 | -0.66% | 634 | - | -4.29% | - | - |
| 05/15 | 41,620 | 41,690 | 41,140 | 41,220 | -1.32% | 742 | - | -3.86% | - | - |
| 05/14 | 41,760 | 42,040 | 41,340 | 41,770 | -0.29% | 666 | - | -2.72% | - | - |
| 05/13 | 42,670 | 42,670 | 41,410 | 41,890 | -3.41% | 1,972 | - | -2.51% | - | - |
| 05/10 | 42,770 | 43,910 | 42,770 | 43,370 | +2.02% | 1,330 | - | +0.88% | - | - |
| 05/09 | 43,210 | 43,210 | 42,420 | 42,510 | -0.28% | 303 | - | -1.06% | - | - |
| 05/08 | 43,150 | 43,150 | 42,540 | 42,630 | -1.16% | 126 | - | -0.81% | - | - |
| 05/07 | 43,420 | 43,420 | 43,010 | 43,130 | 0% | 251 | - | +0.23% | - | - |
| 05/02 | 42,710 | 43,390 | 42,710 | 43,130 | +1.01% | 547 | - | +0.25% | - | - |
| 05/01 | 42,490 | 42,930 | 42,250 | 42,700 | -1.13% | 378 | - | -0.72% | - | - |
| 04/30 | 43,330 | 43,420 | 42,830 | 43,190 | +2.13% | 1,307 | - | +0.5% | - | - |
| 04/26 | 41,450 | 42,560 | 41,400 | 42,290 | +1.9% | 630 | - | -1.46% | - | - |
| 04/25 | 42,140 | 42,380 | 41,410 | 41,500 | -2.35% | 355 | - | -3.34% | - | - |
| 04/24 | 42,410 | 42,720 | 42,370 | 42,500 | -0.09% | 617 | - | -1.07% | - | - |
| 04/23 | 42,810 | 43,060 | 42,410 | 42,540 | +0.21% | 653 | - | -0.91% | - | - |
| 04/22 | 42,710 | 42,880 | 42,100 | 42,450 | -1% | 992 | - | -0.9% | - | - |
| 04/19 | 42,350 | 43,150 | 41,500 | 42,880 | -1.43% | 1,941 | - | +0.45% | - | - |
| 04/18 | 42,640 | 43,710 | 41,580 | 43,500 | +1.49% | 803 | - | +2.35% | - | - |
| 04/17 | 43,410 | 44,000 | 42,650 | 42,860 | -0.79% | 615 | - | +1.42% | - | - |
| 04/16 | 43,850 | 44,450 | 42,920 | 43,200 | -3.03% | 2,461 | - | +2.73% | - | - |
| 04/15 | 44,140 | 44,840 | 43,810 | 44,550 | -0.31% | 870 | - | +6.51% | - | - |
| 04/12 | 43,570 | 45,040 | 43,250 | 44,690 | +4.78% | 3,749 | - | +7.44% | - | - |
| 04/11 | 42,890 | 42,890 | 42,470 | 42,650 | -2.16% | 1,518 | - | +3.16% | - | - |
| 04/10 | 44,150 | 44,150 | 43,520 | 43,590 | -0.89% | 523 | - | +5.85% | - | - |
| 04/09 | 43,400 | 44,040 | 43,400 | 43,980 | +1.83% | 1,472 | - | +7.37% | - | - |
| 04/08 | 43,180 | 43,420 | 42,700 | 43,190 | +1.15% | 1,025 | - | +6.01% | - | - |
| 04/05 | 42,300 | 42,790 | 41,870 | 42,700 | +0.21% | 984 | - | +5.34% | - | - |
| 04/04 | 42,970 | 43,000 | 42,480 | 42,610 | +0.38% | 1,746 | - | +5.67% | - | - |
| 04/03 | 42,060 | 42,570 | 41,970 | 42,450 | -0.68% | 3,281 | - | +5.82% | - | - |
| 04/02 | 43,410 | 44,570 | 42,390 | 42,740 | -0.14% | 890 | - | +7.09% | - | - |
| 04/01 | 44,460 | 44,500 | 42,390 | 42,800 | -2.62% | 2,269 | - | +7.82% | - | - |
| 03/29 | 43,420 | 46,300 | 43,420 | 43,950 | +2.3% | 2,464 | - | +11.32% | - | - |
| 03/28 | 43,470 | 44,840 | 42,820 | 42,960 | +0.44% | 1,137 | - | +9.6% | - | - |
| 03/27 | 42,190 | 43,210 | 42,190 | 42,770 | +2.15% | 1,714 | - | +9.79% | - | - |
| 03/26 | 41,480 | 41,940 | 41,480 | 41,870 | +0.41% | 898 | - | +8.13% | - | - |
| 03/25 | 42,650 | 42,650 | 41,620 | 41,700 | -2.39% | 388 | - | +8.24% | - | - |
| 03/22 | 42,000 | 42,750 | 42,000 | 42,720 | +1.38% | 659 | - | +11.56% | - | - |
| 03/21 | 43,220 | 43,770 | 41,560 | 42,140 | +0.77% | 1,988 | - | +10.86% | - | - |
| 03/19 | 40,200 | 41,930 | 40,080 | 41,820 | +4.34% | 812 | - | +10.66% | - | - |
| 03/18 | 39,290 | 40,080 | 39,270 | 40,080 | +3.22% | 533 | - | +6.6% | - | - |
| 03/15 | 38,240 | 38,830 | 38,240 | 38,830 | +1.81% | 424 | - | +3.62% | - | - |
| 03/14 | 37,530 | 38,140 | 37,530 | 38,140 | +1.65% | 503 | - | +2% | - | - |
| 03/13 | 38,080 | 38,080 | 37,330 | 37,520 | -0.19% | 267 | - | +0.52% | - | - |
| 03/12 | 37,970 | 37,970 | 36,880 | 37,590 | -0.13% | 258 | - | +0.75% | - | - |
| 03/11 | 38,310 | 38,310 | 37,280 | 37,640 | -2.81% | 196 | - | +1.07% | - | - |
| 03/08 | 38,870 | 39,330 | 38,170 | 38,730 | +0.94% | 552 | - | +4.19% | - | - |
| 03/07 | 38,940 | 39,210 | 38,350 | 38,370 | -0.67% | 130 | - | +3.48% | - | - |
| 03/06 | 38,170 | 38,900 | 38,170 | 38,630 | +1.36% | 178 | - | +4.48% | - | - |
| 03/05 | 38,370 | 38,370 | 38,040 | 38,110 | -0.83% | 133 | - | +3.38% | - | - |
| 03/04 | 38,330 | 38,800 | 38,330 | 38,430 | +0.87% | 123 | - | +4.54% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 33,100 5/7 | 24,380 3/25 | 110 6/25 |
| 2009年 7月期 | 26,650 8/7 | 9,960 3/9 | 4,670 3/23 |
| 2010年 7月期 | 19,260 9/11 | 13,160 7/22 | 1,842 10/21 |
| 2011年 7月期 | 18,980 2/18 | 12,460 3/15 | 2,803 1/13 |
| 2012年 7月期 | 17,660 3/14 | 12,360 12/29 | 5,487 3/1 |
| 2013年 7月期 | 39,500 4/8 | 15,580 9/4 | 25,531 4/8 |
| 2014年 7月期 | 39,150 12/30 | 29,020 3/25 | 4,525 9/9 |
| 2015年 7月期 | 37,800 4/13 | 27,570 10/16 | 5,375 11/4 |
| 2016年 7月期 | 37,450 8/19 8/14 | 22,960 7/8 | 3,895 2/1 |
| 2017年 7月期 | 29,930 1/10 12/12 | 23,550 8/4 | 777 10/21 |
| 2018年 7月期 | 33,300 1/25 1/24 | 25,990 9/8 | 2,506 9/20 |
| 2019年 7月期 | 30,450 3/27 | 25,280 12/25 | 1,061 2/13 |
| 2020年 7月期 | 32,700 2/10 | 19,270 3/23 | 858 6/8 |
| 2021年 7月期 | 32,150 6/10 | 21,110 8/3 | 871 8/14 |
| 2022年 7月期 | 31,700 6/29 | 26,350 3/9 | 1,540 5/20 |
| 2023年 7月期 | 32,300 6/23 | 26,760 3/24 | 16,789 10/24 |
| 最新 | 39,970 2024/7/26 | 60 | |