PER
2023/11/21～2024/04/18
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 5,375 | 5,385 | 5,367 | 5,385 | -0.19% | 890 | - | -1.08% | - | - |
| 04/17 | 5,415 | 5,417 | 5,395 | 5,395 | +0.09% | 1,960 | - | -0.85% | - | - |
| 04/16 | 5,408 | 5,408 | 5,376 | 5,390 | -1.39% | 2,150 | - | -0.85% | - | - |
| 04/15 | 5,440 | 5,466 | 5,440 | 5,466 | -0.74% | 2,070 | - | +0.68% | - | - |
| 04/12 | 5,500 | 5,685 | 5,491 | 5,507 | +0.81% | 2,980 | - | +1.55% | - | - |
| 04/11 | 5,450 | 5,469 | 5,450 | 5,463 | -0.46% | 4,490 | - | +0.94% | - | - |
| 04/10 | 5,480 | 5,488 | 5,480 | 5,488 | +0.09% | 1,590 | - | +1.54% | - | - |
| 04/09 | 5,469 | 5,484 | 5,469 | 5,483 | +0.27% | 450 | - | +1.57% | - | - |
| 04/08 | 5,470 | 5,470 | 5,457 | 5,468 | +1.17% | 3,690 | - | +1.41% | - | - |
| 04/05 | 5,406 | 5,406 | 5,380 | 5,405 | -1.55% | 3,350 | - | +0.35% | - | - |
| 04/04 | 5,466 | 5,490 | 5,466 | 5,490 | +0.75% | 1,490 | - | +2.04% | - | - |
| 04/03 | 5,450 | 5,450 | 5,442 | 5,449 | -0.64% | 1,050 | - | +1.45% | - | - |
| 04/02 | 5,484 | 5,495 | 5,480 | 5,484 | -0.67% | 4,470 | - | +2.24% | - | - |
| 04/01 | 5,510 | 5,521 | 5,490 | 5,521 | +0.38% | 13,820 | - | +3.08% | - | - |
| 03/29 | 5,490 | 5,500 | 5,482 | 5,500 | +0.18% | 1,390 | - | +2.9% | - | - |
| 03/28 | 5,499 | 5,500 | 5,490 | 5,490 | -0.09% | 780 | - | +2.96% | - | - |
| 03/27 | 5,477 | 5,499 | 5,474 | 5,495 | +0.31% | 12,030 | - | +3.29% | - | - |
| 03/26 | 5,476 | 5,478 | 5,469 | 5,478 | +0.04% | 940 | - | +3.18% | - | - |
| 03/25 | 5,474 | 5,478 | 5,466 | 5,476 | -0.4% | 7,850 | - | +3.36% | - | - |
| 03/22 | 5,503 | 5,506 | 5,486 | 5,498 | +0.16% | 5,770 | - | +4.01% | - | - |
| 03/21 | 5,459 | 5,489 | 5,455 | 5,489 | +2.41% | 7,790 | - | +4.14% | - | - |
| 03/19 | 5,320 | 5,360 | 5,311 | 5,360 | +0.83% | 2,830 | - | +1.92% | - | - |
| 03/18 | 5,300 | 5,317 | 5,299 | 5,316 | +0.3% | 670 | - | +1.26% | - | - |
| 03/15 | 5,293 | 5,329 | 5,291 | 5,300 | -0.3% | 1,360 | - | +1.09% | - | - |
| 03/14 | 5,315 | 5,316 | 5,294 | 5,316 | +0.25% | 1,830 | - | +1.59% | - | - |
| 03/13 | 5,304 | 5,304 | 5,282 | 5,303 | +0.59% | 1,830 | - | +1.51% | - | - |
| 03/12 | 5,226 | 5,272 | 5,222 | 5,272 | +1.03% | 1,940 | - | +1.09% | - | - |
| 03/11 | 5,220 | 5,229 | 5,213 | 5,218 | -1.51% | 1,490 | - | +0.27% | - | - |
| 03/08 | 5,285 | 5,298 | 5,279 | 5,298 | +0.99% | 2,980 | - | +2% | - | - |
| 03/07 | 5,276 | 5,276 | 5,223 | 5,246 | -0.63% | 2,580 | - | +1.22% | - | - |
| 03/06 | 5,271 | 5,288 | 5,264 | 5,279 | -0.77% | 2,250 | - | +2.01% | - | - |
| 03/05 | 5,329 | 5,329 | 5,318 | 5,320 | -0.19% | 1,710 | - | +3.02% | - | - |
| 03/04 | 5,316 | 5,330 | 5,306 | 5,330 | +0.47% | 5,980 | - | +3.48% | - | - |
| 03/01 | 5,267 | 5,305 | 5,267 | 5,305 | +0.95% | 4,980 | - | +3.25% | - | - |
| 02/29 | 5,274 | 5,277 | 5,250 | 5,255 | -0.61% | 1,700 | - | +2.54% | - | - |
| 02/28 | 5,286 | 5,287 | 5,276 | 5,287 | +0.25% | 3,310 | - | +3.38% | - | - |
| 02/27 | 5,273 | 5,281 | 5,272 | 5,274 | -0.23% | 1,610 | - | +3.39% | - | - |
| 02/26 | 5,290 | 5,290 | 5,273 | 5,286 | +1.03% | 2,980 | - | +3.89% | - | - |
| 02/22 | 5,214 | 5,237 | 5,214 | 5,232 | +1.1% | 5,500 | - | +3.17% | - | - |
| 02/21 | 5,174 | 5,182 | 5,170 | 5,175 | -0.48% | 850 | - | +2.29% | - | - |
| 02/20 | 5,206 | 5,206 | 5,181 | 5,200 | -0.1% | 3,150 | - | +2.99% | - | - |
| 02/19 | 5,207 | 5,208 | 5,190 | 5,205 | +0.1% | 17,620 | - | +3.31% | - | - |
| 02/16 | 5,204 | 5,225 | 5,200 | 5,200 | +0.41% | 2,560 | - | +3.46% | - | - |
| 02/15 | 5,180 | 5,197 | 5,150 | 5,179 | +0.86% | 4,610 | - | +3.27% | - | - |
| 02/14 | 5,142 | 5,148 | 5,133 | 5,135 | -0.83% | 7,030 | - | +2.64% | - | - |
| 02/13 | 5,169 | 5,178 | 5,165 | 5,178 | +0.6% | 3,050 | - | +3.75% | - | - |
| 02/09 | 5,144 | 5,150 | 5,142 | 5,147 | +0.43% | 1,570 | - | +3.44% | - | - |
| 02/08 | 5,095 | 5,125 | 5,095 | 5,125 | +1.06% | 2,650 | - | +3.28% | - | - |
| 02/07 | 5,072 | 5,075 | 5,063 | 5,071 | -0.1% | 420 | - | +2.47% | - | - |
| 02/06 | 5,063 | 5,077 | 5,063 | 5,076 | +0.12% | 3,270 | - | +2.77% | - | - |
| 02/05 | 5,073 | 5,083 | 5,063 | 5,070 | +1.04% | 3,810 | - | +2.86% | - | - |
| 02/02 | 5,019 | 5,019 | 4,973 | 5,018 | +1.31% | 1,980 | - | +2.01% | - | - |
| 02/01 | 4,964 | 4,979 | 4,951 | 4,953 | -1.41% | 2,710 | - | +0.9% | - | - |
| 01/31 | 5,023 | 5,033 | 5,019 | 5,024 | -0.32% | 2,010 | - | +2.47% | - | - |
| 01/30 | 5,030 | 5,040 | 5,030 | 5,040 | +0.42% | 3,240 | - | +3% | - | - |
| 01/29 | 5,013 | 5,023 | 5,012 | 5,019 | +0.42% | 1,780 | - | +2.72% | - | - |
| 01/26 | 4,994 | 5,000 | 4,981 | 4,998 | +0.08% | 5,630 | - | +2.48% | - | - |
| 01/25 | 4,986 | 4,994 | 4,980 | 4,994 | -0.02% | 1,240 | - | +2.59% | - | - |
| 01/24 | 4,998 | 4,999 | 4,982 | 4,995 | +0.48% | 3,190 | - | +2.82% | - | - |
| 01/23 | 4,979 | 4,988 | 4,970 | 4,971 | +0.04% | 4,530 | - | +2.54% | - | - |
| 01/22 | 4,968 | 4,980 | 4,958 | 4,969 | +0.65% | 3,170 | - | +2.67% | - | - |
| 01/19 | 4,918 | 4,938 | 4,913 | 4,937 | +1.42% | 6,140 | - | +2.17% | - | - |
| 01/18 | 4,875 | 4,878 | 4,862 | 4,868 | -1.44% | 5,580 | - | +0.91% | - | - |
| 01/17 | 4,950 | 4,953 | 4,927 | 4,939 | +0.51% | 20,740 | - | +2.53% | - | - |
| 01/16 | 4,913 | 4,918 | 4,902 | 4,914 | -0.08% | 2,910 | - | +2.2% | - | - |
| 01/15 | 4,900 | 4,919 | 4,900 | 4,918 | +0.22% | 4,270 | - | +2.39% | - | - |
| 01/12 | 4,899 | 4,907 | 4,890 | 4,907 | -0.53% | 5,220 | - | +2.31% | - | - |
| 01/11 | 4,927 | 4,936 | 4,922 | 4,933 | +1.31% | 6,860 | - | +2.99% | - | - |
| 01/10 | 4,851 | 4,870 | 4,851 | 4,869 | +0.58% | 4,330 | - | +1.78% | - | - |
| 01/09 | 4,861 | 4,861 | 4,837 | 4,841 | +0.58% | 11,470 | - | +1.3% | - | - |
| 01/05 | 4,821 | 4,831 | 4,813 | 4,813 | +0.44% | 6,330 | - | +0.8% | - | - |
| 01/04 | 4,770 | 4,794 | 4,758 | 4,792 | -0.23% | 9,090 | - | +0.4% | - | - |
| 2023 | ||||||||||
| 12/29 | 4,808 | 4,815 | 4,803 | 4,803 | -0.27% | 2,210 | - | +0.63% | - | - |
| 12/28 | 4,816 | 4,840 | 4,800 | 4,816 | -0.31% | 2,900 | - | +0.9% | - | - |
| 12/27 | 4,821 | 4,840 | 4,821 | 4,831 | +0.54% | 3,720 | - | +1.26% | - | - |
| 12/26 | 4,801 | 4,807 | 4,796 | 4,805 | +0.44% | 7,150 | - | +0.8% | - | - |
| 12/25 | 4,796 | 4,800 | 4,781 | 4,784 | -0.1% | 8,510 | - | +0.4% | - | - |
| 12/22 | 4,782 | 4,790 | 4,778 | 4,789 | +0.15% | 2,420 | - | +0.52% | - | - |
| 12/21 | 4,790 | 4,798 | 4,772 | 4,782 | -1.5% | 3,680 | - | +0.36% | - | - |
| 12/20 | 4,850 | 4,867 | 4,850 | 4,855 | +0.85% | 6,410 | - | +1.89% | - | - |
| 12/19 | 4,787 | 4,820 | 4,770 | 4,814 | +1.22% | 8,560 | - | +1.16% | - | - |
| 12/18 | 4,756 | 4,763 | 4,753 | 4,756 | 0% | 9,250 | - | +0.04% | - | - |
| 12/15 | 4,768 | 4,772 | 4,748 | 4,756 | +0.42% | 1,810 | - | +0.15% | - | - |
| 12/14 | 4,762 | 4,769 | 4,730 | 4,736 | -0.86% | 4,420 | - | -0.19% | - | - |
| 12/13 | 4,770 | 4,783 | 4,770 | 4,777 | +0.23% | 1,710 | - | +0.76% | - | - |
| 12/12 | 4,771 | 4,783 | 4,760 | 4,766 | +0.42% | 2,020 | - | +0.68% | - | - |
| 12/11 | 4,726 | 4,746 | 4,725 | 4,746 | +1.45% | 3,710 | - | +0.38% | - | - |
| 12/08 | 4,679 | 4,679 | 4,637 | 4,678 | -0.97% | 4,580 | - | -0.85% | - | - |
| 12/07 | 4,745 | 4,748 | 4,724 | 4,724 | -1.11% | 1,550 | - | +0.3% | - | - |
| 12/06 | 4,754 | 4,778 | 4,754 | 4,777 | +0.55% | 3,660 | - | +1.7% | - | - |
| 12/05 | 4,756 | 4,758 | 4,751 | 4,751 | -0.17% | 1,580 | - | +1.52% | - | - |
| 12/04 | 4,764 | 4,764 | 4,758 | 4,759 | -0.46% | 2,620 | - | +1.97% | - | - |
| 12/01 | 4,780 | 4,789 | 4,767 | 4,781 | +0.72% | 2,810 | - | +2.75% | - | - |
| 11/30 | 4,737 | 4,748 | 4,736 | 4,747 | +0.04% | 1,840 | - | +2.31% | - | - |
| 11/29 | 4,737 | 4,750 | 4,730 | 4,745 | -0.4% | 1,680 | - | +2.51% | - | - |
| 11/28 | 4,778 | 4,778 | 4,761 | 4,764 | -0.4% | 1,390 | - | +3.16% | - | - |
| 11/27 | 4,807 | 4,807 | 4,779 | 4,783 | -0.29% | 3,820 | - | +3.8% | - | - |
| 11/24 | 4,801 | 4,814 | 4,796 | 4,797 | +0.76% | 4,390 | - | +4.33% | - | - |
| 11/22 | 4,740 | 4,761 | 4,740 | 4,761 | +0.4% | 2,330 | - | +3.7% | - | - |
| 11/21 | 4,754 | 4,762 | 4,733 | 4,742 | -0.02% | 1,820 | - | +3.45% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 1月期 | 1,227 4/5 | 920 8/27 8/25 | 126,910 5/24 |
| 2012年 1月期 | 1,155 4/7 | 817 10/4 | 269,550 8/9 |
| 2013年 1月期 | 1,315 1/31 | 916 6/4 | 83,820 12/21 |
| 2014年 1月期 | 1,820 1/15 | 1,303 2/28 | 174,810 12/24 |
| 2015年 1月期 | 2,227 12/8 | 1,625 2/5 | 83,200 3/14 |
| 2016年 1月期 | 2,281 7/21 | 1,790 1/21 | 78,300 8/25 |
| 2017年 1月期 | 2,163 1/5 | 1,650 2/12 | 48,540 2/9 |
| 2018年 1月期 | 2,535 1/16 1/15 | 2,025 4/17 | 30,990 10/24 |
| 2019年 1月期 | 2,566 9/21 | 2,071 1/4 | 54,790 2/6 |
| 2020年 1月期 | 2,780 1/14 | 2,251 2/1 | 22,110 12/13 |
| 2021年 1月期 | 2,994 1/14 | 1,751 3/23 | 89,850 3/13 |
| 2022年 1月期 | 4,034 1/5 | 2,852 2/1 | 171,340 10/8 |
| 2023年 1月期 | 4,145 9/13 | 3,395 3/8 | 60,030 3/1 |
| 最新 | 5,385 2024/4/18 | 890 | |