PER

2024/04/08～2024/08/30

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
08/302,0302,0322,0032,003-0.79%2,370--0.84%--
08/292,0212,0302,0192,019-0.54%1,060--0.2%--
08/282,0372,0772,0242,030-0.93%39,020-+0.1%--
08/272,0332,0702,0332,049+0.44%1,660-+0.74%--
08/262,0522,0522,0262,040+0.79%14,550-+0.05%--
08/232,0482,0482,0132,024-0.83%2,260--0.98%--
08/222,0502,0602,0322,0410%3,510--0.54%--
08/212,0412,0412,0312,041-0.73%580--0.87%--
08/202,0702,0702,0562,056+0.29%3,360--0.53%--
08/192,0702,0702,0492,050-0.29%1,140--1.25%--
08/162,0842,0842,0372,056+1.58%2,420--1.39%--
08/152,0182,0252,0182,024+0.15%150--3.39%--
08/142,0002,0271,9812,021+1.51%8,750--3.94%--
08/131,9951,9951,9881,991+0.5%1,480--5.73%--
08/091,9771,9871,9611,981+2.75%1,040--6.69%--
08/081,9191,9291,9191,928-0.05%530--9.61%--
08/071,8821,9491,8821,929+2.61%5,540--10.07%--
08/061,8881,8971,8741,880-0.53%3,590--12.84%--
08/051,8951,9311,8251,890-5.03%9,280--12.98%--
08/022,0442,0441,9901,990-4.33%6,040--8.92%--
08/012,0882,0882,0512,080-0.48%2,670--5.2%--
07/312,0762,0902,0612,090+0.29%850--4.96%--
07/302,0962,0962,0842,084-0.9%250--5.49%--
07/292,0702,1102,0702,103+0.43%7,830--4.8%--
07/262,1002,1092,0722,094+0.24%1,060--5.33%--
07/252,1072,1072,0602,089-2.52%28,780--5.73%--
07/242,1622,1622,1432,143-1.61%480--3.51%--
07/232,1862,1872,1512,178+0.65%1,760--1.94%--
07/222,1622,1742,1512,164-0.87%1,030--2.48%--
07/192,1962,2002,1712,183-0.86%2,310--1.71%--
07/182,2002,2192,1622,202-1.17%2,300--0.86%--
07/172,2342,2452,2282,228-1.07%1,470-+0.41%--
07/162,2692,2762,2312,252-0.71%4,580-+1.72%--
07/122,2982,2982,2682,268-0.74%3,280-+2.67%--
07/112,2702,2972,2702,285-0.17%2,980-+3.72%--
07/102,2612,2952,2552,289+1.55%2,820-+4.14%--
07/092,2402,2552,2382,254+0.76%3,730-+2.78%--
07/082,2552,2562,2352,237-0.27%41,830-+2.15%--
07/052,2492,2542,2432,2430%1,670-+2.56%--
07/042,2302,2442,2302,243+0.67%2,050-+2.7%--
07/032,2272,2302,2242,228-0.31%1,430-+2.3%--
07/022,2272,2392,2272,235-0.49%3,700-+2.81%--
07/012,2242,2462,2242,246+0.99%1,570-+3.41%--
06/282,2232,2292,2222,224+0.63%930-+2.58%--
06/272,2192,2202,2092,210-0.23%1,230-+2.03%--
06/262,2222,2502,2032,215-0.05%47,080-+2.26%--
06/252,1992,2282,1992,216+1.37%1,280-+2.31%--
06/242,2002,2302,1862,186-0.64%4,440-+0.97%--
06/212,1992,2002,1802,200+0.46%780-+1.66%--
06/202,2002,2002,1822,190-0.45%1,050-+1.25%--
06/192,1702,2002,1642,200+2.09%4,280-+1.71%--
06/182,1702,1702,1392,155+1.13%1,250--0.28%--
06/172,1952,1952,1312,131-2.92%4,330--1.48%--
06/142,1542,1992,1542,195+0.14%2,220-+1.39%--
06/132,1422,1922,1422,192+2.33%10,330-+1.29%--
06/122,1322,1422,1252,142+0.8%3,200--0.93%--
06/112,1162,1302,1052,125-0.05%10,150--1.67%--
06/102,1362,1362,1102,126+0.28%7,650--1.57%--
06/072,1582,1652,1082,120-1.62%18,910--1.76%--
06/062,1902,1902,1112,155+0.33%4,590--0.05%--
06/052,1672,1882,1012,148-1.42%16,260--0.19%--
06/042,1862,1862,1512,179-0.05%9,020-+1.49%--
06/032,1712,2292,1352,180+1.35%36,040-+1.82%--
05/312,1162,1712,1102,151+2.38%24,470-+0.7%--
05/302,1402,1402,1002,101-1.78%2,240--1.36%--
05/292,1692,1692,1152,139-1.29%47,170-+0.75%--
05/282,1762,1762,1592,167+0.65%800-+2.51%--
05/272,1602,1742,1402,153-1.24%3,370-+2.28%--
05/242,1992,1992,1292,180-0.86%5,540-+3.96%--
05/232,2322,2392,1902,199-1.48%5,520-+5.27%--
05/222,2102,2322,1782,232+2.15%22,290-+7.31%--
05/212,1842,2052,1802,185+1.02%3,750-+5.5%--
05/202,1812,1992,1622,163-0.32%7,000-+4.85%--
05/172,1902,1932,1652,170-0.46%9,680-+5.49%--
05/162,1732,1802,1512,180+1.4%6,850-+6.39%--
05/152,1862,2232,1312,150-2.45%19,780-+5.34%--
05/142,2072,2072,1632,204+0.18%5,040-+8.46%--
05/132,1462,2002,1282,200+1.8%7,220-+8.75%--
05/102,1272,1622,1022,161+1.55%14,920-+7.3%--
05/092,1362,1362,1122,128+0.38%3,090-+6.08%--
05/082,1032,1402,0952,120+0.81%13,950-+6.05%--
05/072,1002,1202,0902,103+1.15%2,910-+5.52%--
05/022,0682,1232,0642,079+0.39%13,480-+4.68%--
05/012,0602,1012,0512,071+0.73%11,880-+4.49%--
04/302,0422,1102,0422,056+1.58%12,740-+4%--
04/262,0452,0452,0062,024-0.78%3,410-+2.58%--
04/252,0212,0422,0012,040-0.1%49,580-+3.55%--
04/241,9702,0551,9702,042+2.56%7,900-+3.81%--
04/231,9601,9921,9441,991+3.16%4,000-+1.48%--
04/221,9581,9581,9211,930+0.36%8,360--1.48%--
04/191,9351,9351,9231,923-1.38%5,670--1.74%--
04/181,9631,9631,9361,950-0.1%6,930--0.36%--
04/171,9771,9771,9521,952-0.66%5,130--0.15%--
04/161,9692,0071,9651,965-0.91%14,970-+0.56%--
04/151,9711,9941,9701,983-0.55%6,190-+1.64%--
04/122,0002,0001,9931,994-0.3%1,920-+2.36%--
04/111,9952,0001,9802,000+0.15%1,490-+2.88%--
04/101,9902,0001,9861,997+0.55%3,590-+2.89%--
04/091,9831,9901,9801,986+0.91%1,180-+2.53%--
04/081,9671,9851,9641,968+1.23%5,510-+1.71%--

年初来

年度株価出来高
高値安値大商い
2011年
1月期		1,310
4/5		1,002
5/27		157,020
5/27
2012年
1月期		1,293
4/7		784
10/5		168,390
8/9
2013年
1月期		1,224
1/30		844
6/4		173,410
7/23
2014年
1月期		1,345
5/23
5/22
他3件		1,050
6/25		168,790
12/13
2015年
1月期		1,509
12/8		1,130
2/4		44,670
3/4
2016年
1月期		1,590
5/28
5/26		1,018
1/21		54,570
8/24
2017年
1月期		1,335
1/30		995
2/12		45,870
11/4
2018年
1月期		1,707
1/29		1,301
2/1		40,280
11/22
2019年
1月期		1,688
2/1		1,270
1/4		34,540
9/25
2020年
1月期		1,585
1/14		1,250
8/6		31,000
12/26
2021年
1月期		1,830
1/25		987
3/23		56,610
6/4
2022年
1月期		1,930
2/16		1,676
8/20		118,850
12/28
2023年
1月期		1,816
6/9		1,529
3/15		81,380
3/1
最新2,003
2024/8/30		2,370