PER
2024/12/20～2025/05/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/23 | 341 | 345 | 340 | 344 | +1.18% | 1,304,720 | - | +0.88% | - | - |
| 05/22 | 344 | 344 | 340 | 340 | -1.45% | 1,424,710 | - | 0% | - | - |
| 05/21 | 346 | 347 | 344 | 345 | -0.86% | 1,261,230 | - | +1.77% | - | - |
| 05/20 | 353 | 354 | 347 | 348 | -0.85% | 1,628,170 | - | +2.96% | - | - |
| 05/19 | 351 | 352 | 350 | 351 | +0.29% | 856,250 | - | +4.15% | - | - |
| 05/16 | 354 | 355 | 350 | 350 | +0.86% | 1,189,620 | - | +4.17% | - | - |
| 05/15 | 350 | 351 | 346 | 347 | -1.42% | 1,274,890 | - | +3.58% | - | - |
| 05/14 | 355 | 355 | 351 | 352 | -1.12% | 1,010,240 | - | +5.71% | - | - |
| 05/13 | 359 | 360 | 354 | 356 | +0.85% | 3,705,560 | - | +7.23% | - | - |
| 05/12 | 344 | 354 | 344 | 353 | +5.06% | 3,448,910 | - | +6.65% | - | - |
| 05/09 | 336 | 339 | 332 | 336 | -2.33% | 5,628,740 | - | +1.82% | - | - |
| 05/08 | 341 | 344 | 339 | 344 | +0.88% | 1,917,510 | - | +4.24% | - | - |
| 05/07 | 342 | 343 | 334 | 341 | -2.57% | 4,495,720 | - | +3.33% | - | - |
| 05/02 | 345 | 353 | 345 | 350 | +2.04% | 3,964,530 | - | +6.06% | - | - |
| 05/01 | 339 | 343 | 339 | 343 | +1.48% | 1,466,900 | - | +3.94% | - | - |
| 04/30 | 338 | 339 | 335 | 338 | -0.59% | 2,769,180 | - | +2.42% | - | - |
| 04/28 | 336 | 340 | 334 | 340 | +2.1% | 1,334,800 | - | +3.03% | - | - |
| 04/25 | 339 | 341 | 332 | 333 | -0.89% | 2,749,290 | - | +0.91% | - | - |
| 04/24 | 338 | 338 | 335 | 336 | +0.6% | 1,425,980 | - | +1.51% | - | - |
| 04/23 | 338 | 341 | 332 | 334 | +0.91% | 2,904,720 | - | +1.21% | - | - |
| 04/22 | 331 | 332 | 329 | 331 | 0% | 1,074,300 | - | +0.3% | - | - |
| 04/21 | 331 | 331 | 325 | 331 | 0% | 1,171,380 | - | +0.3% | - | - |
| 04/18 | 331 | 332 | 329 | 331 | +1.22% | 1,296,080 | - | +0.61% | - | - |
| 04/17 | 320 | 327 | 319 | 327 | +1.87% | 910,550 | - | -0.61% | - | - |
| 04/16 | 323 | 323 | 320 | 321 | -0.62% | 961,360 | - | -2.13% | - | - |
| 04/15 | 322 | 324 | 321 | 323 | +0.94% | 2,021,250 | - | -1.52% | - | - |
| 04/14 | 325 | 326 | 318 | 320 | +0.63% | 2,685,140 | - | -2.44% | - | - |
| 04/11 | 316 | 320 | 315 | 318 | -3.34% | 3,467,160 | - | -3.05% | - | - |
| 04/10 | 333 | 334 | 326 | 329 | +5.79% | 2,240,180 | - | +0.3% | - | - |
| 04/09 | 313 | 314 | 309 | 311 | -2.51% | 2,802,150 | - | -4.89% | - | - |
| 04/08 | 320 | 322 | 317 | 319 | +3.57% | 2,824,130 | - | -2.45% | - | - |
| 04/07 | 298 | 314 | 297 | 308 | -5.23% | 4,410,170 | - | -5.81% | - | - |
| 04/04 | 328 | 329 | 323 | 325 | -2.11% | 3,621,080 | - | -0.91% | - | - |
| 04/03 | 325 | 333 | 325 | 332 | -1.78% | 3,805,730 | - | +1.53% | - | - |
| 04/02 | 337 | 339 | 336 | 338 | +0.3% | 928,150 | - | +3.36% | - | - |
| 04/01 | 341 | 342 | 337 | 337 | +0.6% | 1,017,150 | - | +3.37% | - | - |
| 03/31 | 336 | 338 | 334 | 335 | -2.62% | 2,435,150 | - | +2.76% | - | - |
| 03/28 | 345 | 346 | 343 | 344 | 0% | 1,368,960 | - | +5.52% | - | - |
| 03/27 | 341 | 344 | 340 | 344 | 0% | 2,518,730 | - | +5.85% | - | - |
| 03/26 | 345 | 346 | 344 | 344 | -0.58% | 1,811,470 | - | +5.85% | - | - |
| 03/25 | 348 | 348 | 344 | 346 | +0.87% | 3,042,930 | - | +6.79% | - | - |
| 03/24 | 340 | 343 | 339 | 343 | +1.78% | 2,819,820 | - | +5.86% | - | - |
| 03/21 | 332 | 337 | 332 | 337 | +2.12% | 3,153,800 | - | +4.01% | - | - |
| 03/19 | 328 | 331 | 327 | 330 | +0.61% | 2,532,600 | - | +1.85% | - | - |
| 03/18 | 325 | 328 | 325 | 328 | +2.18% | 1,657,490 | - | +1.23% | - | - |
| 03/17 | 320 | 322 | 319 | 321 | +0.63% | 1,822,260 | - | -1.23% | - | - |
| 03/14 | 316 | 319 | 316 | 319 | +0.95% | 967,780 | - | -2.15% | - | - |
| 03/13 | 318 | 319 | 315 | 316 | +0.32% | 807,960 | - | -3.36% | - | - |
| 03/12 | 316 | 318 | 315 | 315 | 0% | 829,970 | - | -3.96% | - | - |
| 03/11 | 313 | 315 | 309 | 315 | -0.94% | 1,545,410 | - | -4.26% | - | - |
| 03/10 | 318 | 319 | 316 | 318 | 0% | 888,630 | - | -3.93% | - | - |
| 03/07 | 317 | 319 | 316 | 318 | -0.31% | 1,403,590 | - | -4.22% | - | - |
| 03/06 | 320 | 321 | 317 | 319 | -0.31% | 2,471,920 | - | -4.2% | - | - |
| 03/05 | 314 | 320 | 313 | 320 | +2.24% | 1,930,130 | - | -4.19% | - | - |
| 03/04 | 313 | 314 | 311 | 313 | -0.63% | 2,261,340 | - | -6.57% | - | - |
| 03/03 | 318 | 320 | 315 | 315 | -0.32% | 1,932,790 | - | -6.25% | - | - |
| 02/28 | 319 | 320 | 315 | 316 | -0.94% | 2,082,540 | - | -6.51% | - | - |
| 02/27 | 321 | 322 | 318 | 319 | -0.93% | 2,545,390 | - | -5.9% | - | - |
| 02/26 | 322 | 323 | 321 | 322 | -0.31% | 1,867,650 | - | -5.29% | - | - |
| 02/25 | 324 | 325 | 323 | 323 | -1.82% | 2,068,540 | - | -5.28% | - | - |
| 02/21 | 328 | 330 | 328 | 329 | -0.3% | 1,250,990 | - | -3.8% | - | - |
| 02/20 | 332 | 332 | 329 | 330 | -1.2% | 1,239,900 | - | -3.79% | - | - |
| 02/19 | 333 | 335 | 332 | 334 | +0.6% | 1,208,050 | - | -2.91% | - | - |
| 02/18 | 333 | 334 | 331 | 332 | -0.3% | 1,038,150 | - | -3.77% | - | - |
| 02/17 | 334 | 335 | 332 | 333 | -0.6% | 1,698,070 | - | -3.76% | - | - |
| 02/14 | 341 | 341 | 335 | 335 | -2.33% | 1,718,240 | - | -3.46% | - | - |
| 02/13 | 340 | 343 | 339 | 343 | +1.18% | 1,422,330 | - | -1.44% | - | - |
| 02/12 | 337 | 342 | 336 | 339 | +0.89% | 1,789,810 | - | -2.87% | - | - |
| 02/10 | 338 | 338 | 335 | 336 | -1.18% | 2,015,060 | - | -4% | - | - |
| 02/07 | 340 | 342 | 338 | 340 | -0.87% | 2,669,420 | - | -3.13% | - | - |
| 02/06 | 345 | 346 | 342 | 343 | -1.15% | 1,296,030 | - | -2.56% | - | - |
| 02/05 | 349 | 350 | 347 | 347 | -0.57% | 1,032,790 | - | -1.7% | - | - |
| 02/04 | 348 | 349 | 346 | 349 | +1.16% | 1,040,690 | - | -1.13% | - | - |
| 02/03 | 347 | 348 | 344 | 345 | -0.86% | 1,267,960 | - | -2.54% | - | - |
| 01/31 | 345 | 348 | 345 | 348 | +0.58% | 1,128,530 | - | -1.97% | - | - |
| 01/30 | 344 | 346 | 343 | 346 | +0.58% | 1,002,120 | - | -2.81% | - | - |
| 01/29 | 345 | 345 | 343 | 344 | -0.29% | 1,316,380 | - | -3.37% | - | - |
| 01/28 | 342 | 345 | 341 | 345 | +0.29% | 1,568,000 | - | -3.36% | - | - |
| 01/27 | 347 | 347 | 343 | 344 | -1.71% | 2,924,620 | - | -3.91% | - | - |
| 01/24 | 350 | 351 | 346 | 350 | 0% | 2,257,230 | - | -2.51% | - | - |
| 01/23 | 347 | 351 | 347 | 350 | +1.45% | 1,697,520 | - | -2.78% | - | - |
| 01/22 | 347 | 347 | 345 | 345 | -1.43% | 1,703,330 | - | -4.43% | - | - |
| 01/21 | 351 | 352 | 346 | 350 | 0% | 1,786,500 | - | -3.31% | - | - |
| 01/20 | 348 | 350 | 347 | 350 | +1.16% | 1,245,710 | - | -3.31% | - | - |
| 01/17 | 348 | 348 | 345 | 346 | -1.14% | 1,602,940 | - | -4.68% | - | - |
| 01/16 | 351 | 352 | 349 | 350 | -0.28% | 1,490,430 | - | -3.85% | - | - |
| 01/15 | 353 | 353 | 351 | 351 | -0.28% | 1,223,880 | - | -3.57% | - | - |
| 01/14 | 352 | 356 | 351 | 352 | -2.22% | 3,393,120 | - | -3.3% | - | - |
| 01/10 | 358 | 361 | 358 | 360 | -0.28% | 1,855,310 | - | -1.37% | - | - |
| 01/09 | 361 | 362 | 360 | 361 | 0% | 1,239,070 | - | -1.1% | - | - |
| 01/08 | 362 | 363 | 361 | 361 | -0.82% | 1,294,500 | - | -1.1% | - | - |
| 01/07 | 362 | 364 | 362 | 364 | +0.83% | 1,163,200 | - | -0.27% | - | - |
| 01/06 | 366 | 367 | 361 | 361 | -1.37% | 1,876,130 | - | -1.1% | - | - |
| 2024 | ||||||||||
| 12/30 | 365 | 367 | 363 | 366 | +0.27% | 1,560,550 | - | +0.27% | - | - |
| 12/27 | 366 | 367 | 365 | 365 | +0.27% | 1,187,600 | - | 0% | - | - |
| 12/26 | 365 | 366 | 364 | 364 | -0.27% | 1,856,520 | - | -0.27% | - | - |
| 12/25 | 365 | 366 | 364 | 365 | -0.27% | 832,590 | - | 0% | - | - |
| 12/24 | 366 | 366 | 363 | 366 | 0% | 1,410,890 | - | +0.27% | - | - |
| 12/23 | 364 | 366 | 364 | 366 | -0.27% | 1,657,970 | - | +0.27% | - | - |
| 12/20 | 369 | 370 | 366 | 367 | +0.82% | 3,082,720 | - | +0.55% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2010年 8月期 | 110 1/12 1/8 | 89 5/21 | 3,711,300 1/22 |
| 2011年 8月期 | 110 11/11 11/8 他3件 | 82 8/23 8/22 | 1,490,700 3/15 |
| 2012年 8月期 | 89 2/22 2/21 | 65 12/30 12/29 | 1,135,700 2/15 |
| 2013年 8月期 | 108 5/20 | 69 9/6 9/5 他2件 | 607,400 4/24 |
| 2014年 8月期 | 142 5/27 | 78 9/2 | 6,773,600 5/27 |
| 2015年 8月期 | 162 3/4 | 121 10/17 | 1,733,600 11/4 |
| 2016年 8月期 | 144 10/26 | 107 2/12 | 643,800 3/2 |
| 2017年 8月期 | 157 8/7 | 117 11/9 | 733,900 7/10 |
| 2018年 8月期 | 179 2/2 2/1 他2件 | 149 9/28 | 1,444,800 4/24 |
| 2019年 8月期 | 169 5/23 | 137 10/26 10/11 | 1,084,100 10/4 |
| 2020年 8月期 | 169 1/20 1/17 | 101 3/24 3/23 | 1,492,700 6/4 |
| 2021年 8月期 | 229 8/31 | 139 9/25 | 1,777,800 2/3 |
| 2022年 8月期 | 279 10/18 10/15 | 203 3/8 | 3,721,900 10/15 |
| 2023年 8月期 | 332 7/4 | 241 3/27 3/24 他2件 | 10,518,400 7/4 |
| 最新 | 344 2025/5/23 | 1,304,720 | |