PER

2024/04/24~2024/09/18

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PERPBR
2024
09/1854,90055,47054,47054,470+0.85%70--0.82%--
09/1753,93054,01053,93054,010+0.15%30--1.73%--
09/1353,93053,93053,93053,930-1.23%10--1.95%--
09/1254,96054,96054,60054,600+0.79%30--0.8%--
09/1154,29054,29054,16054,170-0.57%60--1.61%--
09/1054,45054,48054,45054,480+0.29%20--1.11%--
09/0954,50054,50054,29054,320-0.53%390--1.36%--
09/0654,63054,79054,61054,610-0.4%1,180--0.92%--
09/0555,33055,33054,80054,830-0.49%50--0.6%--
09/0455,00055,10055,00055,100-0.52%20--0.16%--
09/0356,07056,19055,39055,390+0.58%120-+0.22%--
09/0254,85055,23054,85055,070+0.29%190--0.48%--
08/3054,53054,91054,20054,910+0.26%280--0.88%--
08/2954,55054,77054,55054,770-0.13%50--1.23%--
08/2854,43054,84054,43054,840-0.22%310--1.25%--
08/2754,75055,00054,75054,960-0.02%90--1.23%--
08/2654,97054,97054,97054,970-0.33%10--1.42%--
08/2355,30055,30055,12055,150-0.27%80--1.31%--
08/2255,26055,30055,26055,300+0.07%20--1.24%--
08/2155,51055,51055,26055,260-0.52%20--1.53%--
08/2055,68055,68055,39055,550+0.4%80--1.25%--
08/1955,41055,55055,33055,330-0.97%40--1.86%--
08/1655,70055,89055,70055,870+0.32%90--1.18%--
08/1555,45055,69055,45055,690+0.43%80--1.72%--
08/1455,18055,45055,18055,450-0.05%20--2.38%--
08/1354,98055,48054,98055,480+0.91%190--2.57%--
08/0954,90055,08054,90054,980+0.15%140--3.67%--
08/0854,80054,99054,68054,900-0.36%120--4.08%--
08/0754,68055,10054,03055,100+0.2%400--3.99%--
08/0654,62054,99054,40054,990+2.1%250--4.42%--
08/0555,31055,31053,86053,860-3.15%360--6.62%--
08/0255,97055,97055,61055,6100%20--3.91%--
08/0155,50055,61055,49055,610+0.2%690--4.09%--
07/3156,45056,49055,50055,500-2.92%270--4.47%--
07/3056,71057,17056,71057,170+0.23%150--1.78%--
07/2957,20057,20057,00057,040+0.65%210--2.08%--
07/2656,69056,69056,67056,670+0.82%20--2.78%--
07/2556,28056,50056,03056,210-1.21%460--3.65%--
07/2457,02057,04056,90056,900-1.06%110--2.57%--
07/2357,80057,80057,51057,510-0.76%280--1.57%--
07/2257,74058,00057,74057,950-0.1%80--0.82%--
07/1957,78058,01057,78058,010+0.26%90--0.7%--
07/1857,52057,86057,52057,860-1.08%250--0.92%--
07/1758,47058,58058,45058,490-0.1%260-+0.22%--
07/1658,74058,74058,43058,550-0.2%90-+0.44%--
07/1258,58058,67058,57058,670-1.08%90-+0.74%--
07/1159,17059,31059,16059,310+0.36%200-+1.95%--
07/1059,10059,10059,10059,1000%10-+1.73%--
07/0959,10059,10059,10059,100+0.24%20-+1.88%--
07/0859,08059,08058,83058,960+0.22%200-+1.77%--
07/0559,00059,00058,83058,830-0.29%30-+1.67%--
07/0458,75059,00058,75059,000+0.56%180-+2.11%--
07/0358,67058,67058,67058,6700%10-+1.7%--
07/0258,80058,80058,63058,670-0.07%70-+1.81%--
07/0158,68058,71058,34058,710+0.05%170-+1.99%--
06/2858,51058,68058,51058,680+0.58%50-+2.06%--
06/2758,42058,42058,28058,340-0.19%70-+1.58%--
06/2658,22058,45058,13058,450+0.19%230-+1.86%--
06/2558,31058,40058,31058,340+0.07%60-+1.76%--
06/2458,38058,40058,29058,300+0.52%90-+1.78%--
06/2157,93058,11057,93058,000+0.12%130-+1.35%--
06/2057,75057,95057,75057,930+0.36%250-+1.29%--
06/1957,74057,76057,72057,720+0.4%390-+1.01%--
06/1857,57057,57057,49057,490-0.14%50-+0.66%--
06/1757,35057,58057,35057,570-0.31%300-+0.84%--
06/1457,14057,75057,14057,750+0.61%200-+1.22%--
06/1357,06057,40057,06057,400+0.7%110-+0.69%--
06/1256,87057,00056,87057,000+0.23%130-+0.06%--
06/1157,06057,06056,87056,870-0.33%140--0.13%--
06/1057,15057,15057,00057,060-0.16%50-+0.25%--
06/0757,25057,25057,05057,150-0.31%90-+0.48%--
06/0657,05057,33057,05057,330+0.74%140-+0.83%--
06/0557,25057,25056,91056,910-0.59%70-+0.14%--
06/0457,27057,29057,20057,250+0.1%70-+0.8%--
06/0356,97057,28056,97057,190+0.79%290-+0.78%--
05/3156,74056,74056,74056,7400%10-+0.09%--
05/3057,04057,04056,74056,740-0.58%80-+0.16%--
05/2957,04057,16057,04057,070-0.09%70-+0.84%--
05/2857,04057,14057,04057,120+0.12%40-+1.03%--
05/2757,23057,23057,00057,050+0.09%110-+1.01%--
05/2457,07057,14057,00057,000-0.35%70-+1.04%--
05/2357,06057,21057,06057,200+0.18%90-+1.5%--
05/2257,05057,11057,05057,1000%200-+1.44%--
05/2156,92057,10056,92057,100+0.18%30-+1.56%--
05/2057,00057,00056,90057,000-0.19%130-+1.51%--
05/1756,80057,11056,80057,110+0.76%240-+1.81%--
05/1656,87056,87056,64056,680-0.53%100-+1.15%--
05/1556,88056,98056,82056,980+0.18%30-+1.77%--
05/1456,63056,88056,63056,880+0.44%120-+1.7%--
05/1356,60056,63056,59056,630+0.07%40-+1.36%--
05/1056,59056,59056,59056,590+0.46%40-+1.37%--
05/0956,53056,53056,33056,330-0.35%290-+0.96%--
05/0856,59056,59056,53056,530+0.5%580-+1.38%--
05/0756,02056,25056,02056,250+0.45%70-+0.93%--
05/0256,70056,70056,00056,000-1.23%120-+0.52%--
05/0156,69056,70056,69056,700+0.04%30-+1.77%--
04/3056,33056,68056,33056,680+1.25%190-+1.81%--
04/2655,98055,98055,98055,980-0.04%10-+0.62%--
04/2555,82056,00055,82056,000+0.32%360-+0.68%--
04/2455,80055,90055,80055,820+0.29%1,130-+0.42%--

年初来

年度株価出来高
高値安値大商い
2010年
2月期
52,300
10/26
45,450
7/2

7/1

他2件
2,910
1/29
2011年
1月期
47,400
8/3
41,800
3/17
4,510
7/12
2012年
1月期
43,100
4/2
38,800
1/18

1/17

他2件
2,020
9/26
2013年
1月期
53,300
5/23
39,750
8/3
2,880
4/5
2014年
1月期
54,300
4/4
49,150
8/7
1,670
12/24
2015年
1月期
62,000
12/10

12/8

他3件
53,500
8/8
1,070
4/14
2016年
1月期
59,400
8/18

8/13

他2件
48,900
6/27
1,400
5/2
2017年
1月期
53,000
1/4
48,800
11/9
1,460
4/13
2018年
1月期
53,700
12/11
49,500
5/31

5/30
1,230
1/29
2019年
1月期
51,000
8/15
48,000
1/7

1/4

他2件
1,760
12/25
2020年
1月期
51,800
7/22
48,000
3/19
4,350
7/21
2021年
1月期
52,400
7/29

7/5

他2件
50,500
11/9

11/2
3,680
6/23
2022年
1月期
52,840
7/27
49,630
3/11
2,350
7/14
2023年
1月期
53,300
9/8
48,000
1/4
1,550
11/29
最新54,470
2024/9/18
70