PER
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,340 | 3,360 | 3,335 | 3,340 | +1.06% | 196,786 | - | +0.33% | - | - |
| 04/22 | 3,330 | 3,335 | 3,305 | 3,305 | -2.65% | 350,342 | - | -0.48% | - | - |
| 04/19 | 3,335 | 3,455 | 3,330 | 3,395 | +1.49% | 1,084,208 | - | +2.44% | - | - |
| 04/18 | 3,345 | 3,350 | 3,330 | 3,345 | -2.62% | 307,057 | - | +1.36% | - | - |
| 04/17 | 3,450 | 3,460 | 3,425 | 3,435 | -1.01% | 294,182 | - | +4.53% | - | - |
| 04/16 | 3,455 | 3,480 | 3,455 | 3,470 | +1.17% | 401,262 | - | +6.18% | - | - |
| 04/15 | 3,440 | 3,440 | 3,405 | 3,430 | 0% | 317,038 | - | +5.64% | - | - |
| 04/12 | 3,420 | 3,435 | 3,415 | 3,430 | -0.15% | 153,460 | - | +6.13% | - | - |
| 04/11 | 3,435 | 3,450 | 3,430 | 3,435 | +1.78% | 242,568 | - | +6.81% | - | - |
| 04/10 | 3,375 | 3,380 | 3,365 | 3,375 | -1.32% | 179,292 | - | +5.47% | - | - |
| 04/09 | 3,420 | 3,435 | 3,415 | 3,420 | +1.18% | 185,449 | - | +7.31% | - | - |
| 04/08 | 3,405 | 3,405 | 3,345 | 3,380 | -1.17% | 321,231 | - | +6.52% | - | - |
| 04/05 | 3,430 | 3,430 | 3,405 | 3,420 | +1.33% | 631,503 | - | +8.23% | - | - |
| 04/04 | 3,375 | 3,390 | 3,370 | 3,375 | +0.6% | 171,967 | - | +7.35% | - | - |
| 04/03 | 3,365 | 3,365 | 3,350 | 3,355 | +1.36% | 179,355 | - | +7.12% | - | - |
| 04/02 | 3,300 | 3,315 | 3,295 | 3,310 | +0.76% | 159,221 | - | +6.16% | - | - |
| 04/01 | 3,275 | 3,290 | 3,260 | 3,285 | +0.61% | 107,735 | - | +5.83% | - | - |
| 03/29 | 3,250 | 3,275 | 3,245 | 3,265 | +1.4% | 115,501 | - | +5.53% | - | - |
| 03/28 | 3,215 | 3,230 | 3,215 | 3,220 | +0.78% | 114,854 | - | +4.41% | - | - |
| 03/27 | 3,205 | 3,210 | 3,195 | 3,195 | -1.24% | 134,952 | - | +3.83% | - | - |
| 03/26 | 3,240 | 3,245 | 3,230 | 3,235 | +1.09% | 175,427 | - | +5.37% | - | - |
| 03/25 | 3,185 | 3,205 | 3,185 | 3,200 | +0.79% | 45,883 | - | +4.54% | - | - |
| 03/22 | 3,200 | 3,205 | 3,175 | 3,175 | -1.24% | 168,931 | - | +4.06% | - | - |
| 03/21 | 3,210 | 3,225 | 3,200 | 3,215 | +0.16% | 197,815 | - | +5.62% | - | - |
| 03/19 | 3,195 | 3,215 | 3,190 | 3,210 | +1.9% | 213,884 | - | +5.77% | - | - |
| 03/18 | 3,130 | 3,155 | 3,130 | 3,150 | +1.12% | 228,529 | - | +4.17% | - | - |
| 03/15 | 3,110 | 3,125 | 3,105 | 3,115 | +1.96% | 251,767 | - | +3.42% | - | - |
| 03/14 | 3,045 | 3,065 | 3,045 | 3,055 | +1.94% | 164,311 | - | +1.83% | - | - |
| 03/13 | 2,987 | 2,997 | 2,980 | 2,997 | +0.3% | 63,195 | - | +0.23% | - | - |
| 03/12 | 2,970 | 2,990 | 2,969 | 2,988 | +1.29% | 103,439 | - | +0.23% | - | - |
| 03/11 | 2,957 | 2,959 | 2,934 | 2,950 | -2.96% | 200,735 | - | -0.81% | - | - |
| 03/08 | 3,030 | 3,040 | 3,020 | 3,040 | +0.33% | 101,692 | - | +2.32% | - | - |
| 03/07 | 3,040 | 3,045 | 3,025 | 3,030 | -0.16% | 201,351 | - | +2.12% | - | - |
| 03/06 | 3,025 | 3,035 | 3,015 | 3,035 | -0.33% | 82,888 | - | +2.43% | - | - |
| 03/05 | 3,060 | 3,065 | 3,045 | 3,045 | -1.3% | 195,491 | - | +2.84% | - | - |
| 03/04 | 3,090 | 3,100 | 3,085 | 3,085 | +1.31% | 216,731 | - | +4.33% | - | - |
| 03/01 | 3,030 | 3,045 | 3,025 | 3,045 | +0.33% | 61,652 | - | +3.29% | - | - |
| 02/29 | 3,035 | 3,045 | 3,025 | 3,035 | -0.65% | 118,750 | - | +3.23% | - | - |
| 02/28 | 3,045 | 3,060 | 3,040 | 3,055 | +1.16% | 141,320 | - | +4.16% | - | - |
| 02/27 | 3,020 | 3,030 | 3,010 | 3,020 | +1.89% | 148,909 | - | +3.35% | - | - |
| 02/26 | 2,976 | 2,976 | 2,961 | 2,964 | -2.34% | 200,373 | - | +1.72% | - | - |
| 02/22 | 3,025 | 3,035 | 3,020 | 3,035 | +1.17% | 102,619 | - | +4.4% | - | - |
| 02/21 | 2,997 | 3,005 | 2,992 | 3,000 | -1.64% | 358,925 | - | +3.63% | - | - |
| 02/20 | 3,030 | 3,055 | 3,030 | 3,050 | +1.16% | 161,011 | - | +5.76% | - | - |
| 02/19 | 3,030 | 3,035 | 3,010 | 3,015 | +0.17% | 138,511 | - | +5.02% | - | - |
| 02/16 | 3,015 | 3,020 | 3,005 | 3,010 | +2% | 196,397 | - | +5.24% | - | - |
| 02/15 | 2,967 | 2,970 | 2,948 | 2,951 | -1.96% | 326,005 | - | +3.62% | - | - |
| 02/14 | 3,010 | 3,020 | 3,000 | 3,010 | +1.21% | 378,705 | - | +6.06% | - | - |
| 02/13 | 2,967 | 2,976 | 2,963 | 2,974 | +1.26% | 147,101 | - | +5.39% | - | - |
| 02/09 | 2,943 | 2,947 | 2,931 | 2,937 | +2.98% | 449,739 | - | +4.45% | - | - |
| 02/08 | 2,835 | 2,855 | 2,829 | 2,852 | +1.49% | 314,106 | - | +1.75% | - | - |
| 02/07 | 2,805 | 2,818 | 2,805 | 2,810 | +0.18% | 196,454 | - | +0.57% | - | - |
| 02/06 | 2,796 | 2,805 | 2,792 | 2,805 | +0.47% | 272,771 | - | +0.57% | - | - |
| 02/05 | 2,795 | 2,796 | 2,774 | 2,792 | -0.29% | 308,300 | - | +0.14% | - | - |
| 02/02 | 2,807 | 2,811 | 2,798 | 2,800 | -2.57% | 259,627 | - | +0.57% | - | - |
| 02/01 | 2,875 | 2,891 | 2,865 | 2,874 | -2.64% | 210,733 | - | +3.42% | - | - |
| 01/31 | 2,952 | 2,963 | 2,943 | 2,952 | +0.54% | 136,932 | - | +6.46% | - | - |
| 01/30 | 2,929 | 2,936 | 2,921 | 2,936 | -1.61% | 184,862 | - | +6.22% | - | - |
| 01/29 | 3,005 | 3,010 | 2,975 | 2,984 | +1.91% | 511,846 | - | +8.27% | - | - |
| 01/26 | 2,931 | 2,936 | 2,916 | 2,928 | +1.91% | 324,306 | - | +6.71% | - | - |
| 01/25 | 2,867 | 2,876 | 2,858 | 2,873 | +1.23% | 163,282 | - | +5.12% | - | - |
| 01/24 | 2,844 | 2,844 | 2,827 | 2,838 | -0.49% | 146,139 | - | +4.19% | - | - |
| 01/23 | 2,848 | 2,855 | 2,842 | 2,852 | +2.41% | 734,841 | - | +5.16% | - | - |
| 01/22 | 2,792 | 2,795 | 2,777 | 2,785 | -1.56% | 294,837 | - | +3.11% | - | - |
| 01/19 | 2,815 | 2,832 | 2,812 | 2,829 | +1.84% | 350,506 | - | +4.89% | - | - |
| 01/18 | 2,778 | 2,782 | 2,769 | 2,778 | +1.5% | 473,639 | - | +3.19% | - | - |
| 01/17 | 2,733 | 2,738 | 2,720 | 2,737 | +0.48% | 389,463 | - | +1.9% | - | - |
| 01/16 | 2,727 | 2,735 | 2,712 | 2,724 | -0.04% | 322,532 | - | +1.57% | - | - |
| 01/15 | 2,715 | 2,728 | 2,704 | 2,725 | -0.98% | 255,839 | - | +1.57% | - | - |
| 01/12 | 2,747 | 2,760 | 2,732 | 2,752 | +2.27% | 357,378 | - | +2.5% | - | - |
| 01/11 | 2,675 | 2,695 | 2,669 | 2,691 | -0.44% | 152,243 | - | +0.19% | - | - |
| 01/10 | 2,683 | 2,707 | 2,681 | 2,703 | +2.89% | 239,170 | - | +0.33% | - | - |
| 01/09 | 2,632 | 2,636 | 2,618 | 2,627 | -3.03% | 275,721 | - | -2.88% | - | - |
| 01/05 | 2,695 | 2,714 | 2,691 | 2,709 | -0.29% | 90,422 | - | -0.22% | - | - |
| 01/04 | 2,685 | 2,717 | 2,680 | 2,717 | +3.58% | 360,119 | - | -0.15% | - | - |
| 2023 | ||||||||||
| 12/29 | 2,627 | 2,630 | 2,611 | 2,623 | -2.74% | 204,078 | - | -3.85% | - | - |
| 12/28 | 2,695 | 2,711 | 2,691 | 2,697 | -2.39% | 333,581 | - | -1.61% | - | - |
| 12/27 | 2,757 | 2,768 | 2,756 | 2,763 | +2.3% | 399,883 | - | +0.44% | - | - |
| 12/26 | 2,696 | 2,703 | 2,689 | 2,701 | +0.78% | 314,896 | - | -2.07% | - | - |
| 12/25 | 2,725 | 2,725 | 2,676 | 2,680 | -1.58% | 177,448 | - | -3.18% | - | - |
| 12/22 | 2,700 | 2,739 | 2,697 | 2,723 | -0.29% | 160,926 | - | -1.84% | - | - |
| 12/21 | 2,719 | 2,732 | 2,710 | 2,731 | -0.26% | 216,699 | - | -1.9% | - | - |
| 12/20 | 2,748 | 2,750 | 2,727 | 2,738 | +1.94% | 271,601 | - | -2.07% | - | - |
| 12/19 | 2,675 | 2,692 | 2,668 | 2,686 | +1.47% | 274,478 | - | -4.34% | - | - |
| 12/18 | 2,656 | 2,664 | 2,638 | 2,647 | +0.57% | 151,280 | - | -6.13% | - | - |
| 12/15 | 2,634 | 2,647 | 2,631 | 2,632 | +3.18% | 594,502 | - | -7.09% | - | - |
| 12/14 | 2,579 | 2,581 | 2,536 | 2,551 | -0.97% | 320,644 | - | -10.33% | - | - |
| 12/13 | 2,583 | 2,585 | 2,560 | 2,576 | -4.38% | 430,623 | - | -9.99% | - | - |
| 12/12 | 2,694 | 2,701 | 2,680 | 2,694 | 0% | 206,235 | - | -6.52% | - | - |
| 12/11 | 2,666 | 2,696 | 2,662 | 2,694 | +2.67% | 261,348 | - | -7.04% | - | - |
| 12/08 | 2,600 | 2,625 | 2,561 | 2,624 | -0.34% | 450,036 | - | -9.98% | - | - |
| 12/07 | 2,646 | 2,649 | 2,633 | 2,633 | -4.12% | 695,335 | - | -10.29% | - | - |
| 12/06 | 2,740 | 2,756 | 2,737 | 2,746 | -1.33% | 316,541 | - | -7.14% | - | - |
| 12/05 | 2,784 | 2,789 | 2,772 | 2,783 | +0.18% | 204,394 | - | -6.45% | - | - |
| 12/04 | 2,828 | 2,828 | 2,776 | 2,778 | -4.11% | 692,699 | - | -7.18% | - | - |
| 12/01 | 2,880 | 2,897 | 2,865 | 2,897 | -2.26% | 359,178 | - | -3.79% | - | - |
| 11/30 | 2,939 | 2,966 | 2,929 | 2,964 | +2.28% | 360,886 | - | -1.92% | - | - |
| 11/29 | 2,901 | 2,905 | 2,891 | 2,898 | +1.4% | 192,244 | - | -4.45% | - | - |
| 11/28 | 2,878 | 2,878 | 2,855 | 2,858 | -0.8% | 268,815 | - | -6.26% | - | - |
| 11/27 | 2,919 | 2,919 | 2,870 | 2,881 | -1.94% | 325,041 | - | -6.16% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2010年 1月期 | 6,830 4/6 | 4,990 7/6 | 85,533 5/21 |
| 2011年 1月期 | 6,770 4/11 | 4,665 8/25 | 126,025 2/24 |
| 2012年 1月期 | 5,980 3/19 2/27 | 3,950 10/4 | 71,289 8/9 |
| 2013年 1月期 | 6,670 7/22 | 4,325 11/13 | 66,957 12/28 |
| 2014年 1月期 | 7,140 6/23 | 5,920 11/19 | 22,246 8/29 |
| 2015年 1月期 | 6,810 9/30 | 3,430 7/28 | 1,270,985 3/16 |
| 2016年 1月期 | 3,470 10/9 | 1,691 2/12 | 1,459,502 1/7 |
| 2017年 1月期 | 2,646 12/12 | 1,802 8/3 | 1,629,791 12/1 |
| 2018年 1月期 | 3,160 7/10 | 1,977 8/31 | 431,601 11/22 |
| 2019年 1月期 | 3,515 10/4 | 1,901 12/26 | 302,522 9/20 |
| 2020年 1月期 | 2,822 1/8 | 465 4/28 | 25,874,668 4/30 |
| 2021年 1月期 | 1,630 7/6 | 707 11/2 | 6,624,028 11/25 |
| 2022年 1月期 | 3,570 6/9 | 1,341 8/23 | 5,878,661 2/24 |
| 2023年 1月期 | 3,195 11/8 | 2,105 3/20 | 1,877,637 9/22 |
| 最新 | 3,340 2024/4/23 | 196,786 | |