PER
- 2024年6月28日
- 15.3倍
2024/04/24～2024/11/08
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 | ||||||||||
| 11/08 | 1,477 | 1,491 | 1,459 | 1,460 | -1.15% | 34,700 | 272億4841万 | -5.32% | 12.4 | 3.28 |
| 11/07 | 1,495 | 1,501 | 1,457 | 1,477 | +0.48% | 64,300 | 275億6569万 | -4.4% | 12.54 | 3.32 |
| 11/06 | 1,498 | 1,515 | 1,461 | 1,470 | -0.41% | 47,400 | 274億3505万 | -4.98% | 12.48 | 3.3 |
| 11/05 | 1,483 | 1,500 | 1,469 | 1,476 | -0.27% | 35,100 | 275億4703万 | -4.65% | 12.53 | 3.32 |
| 11/01 | 1,512 | 1,515 | 1,472 | 1,480 | -1.99% | 45,900 | 276億2168万 | -4.58% | 12.57 | 3.33 |
| 10/31 | 1,484 | 1,519 | 1,484 | 1,510 | +2.79% | 67,300 | 281億8158万 | -2.77% | 12.82 | 3.39 |
| 10/30 | 1,489 | 1,498 | 1,469 | 1,469 | -0.81% | 44,600 | 274億1638万 | -5.41% | 12.47 | 3.3 |
| 10/29 | 1,468 | 1,493 | 1,457 | 1,481 | +0.89% | 43,300 | 276億4034万 | -4.82% | 12.58 | 3.33 |
| 10/28 | 1,430 | 1,475 | 1,430 | 1,468 | +2.44% | 69,700 | 273億9772万 | -5.84% | 12.46 | 3.3 |
| 10/25 | 1,475 | 1,500 | 1,422 | 1,433 | -0.83% | 89,600 | 267億4450万 | -8.26% | 12.17 | 3.22 |
| 10/24 | 1,440 | 1,472 | 1,430 | 1,445 | -0.41% | 60,400 | 269億6846万 | -7.67% | 12.27 | 3.25 |
| 10/23 | 1,469 | 1,490 | 1,447 | 1,451 | -1.96% | 83,100 | 270億8044万 | -7.4% | 12.32 | 3.26 |
| 10/22 | 1,561 | 1,566 | 1,460 | 1,480 | -4.95% | 163,500 | 276億2168万 | -5.67% | 12.57 | 3.33 |
| 10/21 | 1,581 | 1,610 | 1,545 | 1,557 | -1.77% | 47,700 | 290億5875万 | -0.95% | 13.22 | 3.5 |
| 10/18 | 1,620 | 1,639 | 1,572 | 1,585 | -2.52% | 91,100 | 295億8133万 | +1.08% | 13.46 | 3.56 |
| 10/17 | 1,650 | 1,666 | 1,620 | 1,626 | -0.49% | 57,300 | 303億4652万 | +3.96% | 13.81 | 3.66 |
| 10/16 | 1,634 | 1,670 | 1,634 | 1,634 | -1.21% | 41,900 | 304億9583万 | +4.95% | 13.87 | 3.67 |
| 10/15 | 1,671 | 1,672 | 1,628 | 1,654 | 0% | 65,400 | 308億6909万 | +6.71% | 14.04 | 3.72 |
| 10/11 | 1,632 | 1,678 | 1,632 | 1,654 | +1.72% | 63,600 | 308億6909万 | +7.33% | 14.04 | 3.72 |
| 10/10 | 1,660 | 1,674 | 1,626 | 1,626 | -1.33% | 65,900 | 303億4652万 | +6.27% | 13.81 | 3.66 |
| 10/09 | 1,653 | 1,664 | 1,630 | 1,648 | +1.23% | 62,000 | 307億5711万 | +8.21% | 13.99 | 3.7 |
| 10/08 | 1,585 | 1,670 | 1,584 | 1,628 | +1.18% | 115,800 | 303億8385万 | +7.46% | 13.82 | 3.66 |
| 10/07 | 1,616 | 1,628 | 1,578 | 1,609 | +1.07% | 72,900 | 300億2924万 | +6.84% | 13.66 | 3.62 |
| 10/04 | 1,630 | 1,630 | 1,579 | 1,592 | -2.09% | 75,100 | 297億1197万 | +6.35% | 13.52 | 3.58 |
| 10/03 | 1,558 | 1,640 | 1,536 | 1,626 | +5.79% | 182,300 | 303億4652万 | +9.2% | 13.81 | 3.66 |
| 10/02 | 1,523 | 1,610 | 1,520 | 1,537 | -0.45% | 162,800 | 286億8549万 | +3.85% | 13.05 | 3.46 |
| 10/01 | 1,490 | 1,544 | 1,481 | 1,544 | +3.83% | 49,800 | 288億1613万 | +4.68% | 13.11 | 3.47 |
| 09/30 | 1,513 | 1,561 | 1,487 | 1,487 | -4.25% | 65,600 | 277億5232万 | +1.29% | 12.63 | 3.34 |
| 09/27 | 1,538 | 1,561 | 1,506 | 1,553 | +1.97% | 63,600 | 289億8410万 | +6.15% | 13.19 | 3.49 |
| 09/26 | 1,516 | 1,535 | 1,495 | 1,523 | +0.53% | 63,000 | 284億2420万 | +4.46% | 12.93 | 3.42 |
| 09/25 | 1,559 | 1,596 | 1,515 | 1,515 | -1.88% | 94,800 | 282億7489万 | +4.12% | 12.86 | 3.41 |
| 09/24 | 1,553 | 1,587 | 1,539 | 1,544 | 0% | 68,700 | 288億1613万 | +6.41% | 13.11 | 3.47 |
| 09/20 | 1,560 | 1,586 | 1,544 | 1,544 | -0.19% | 103,700 | 288億1613万 | +6.56% | 13.11 | 3.47 |
| 09/19 | 1,518 | 1,558 | 1,505 | 1,547 | +1.91% | 70,400 | 288億7212万 | +7.06% | 13.14 | 3.48 |
| 09/18 | 1,504 | 1,530 | 1,498 | 1,518 | +1.67% | 55,900 | 283億3088万 | +4.91% | 12.89 | 3.41 |
| 09/17 | 1,501 | 1,535 | 1,456 | 1,493 | -0.2% | 67,300 | 278億6430万 | +3.04% | 12.68 | 3.36 |
| 09/13 | 1,542 | 1,544 | 1,490 | 1,496 | -3.79% | 115,600 | 279億2029万 | +3.39% | 12.7 | 3.36 |
| 09/12 | 1,500 | 1,560 | 1,490 | 1,555 | +5.64% | 130,400 | 290億2143万 | +7.54% | 13.2 | 3.5 |
| 09/11 | 1,516 | 1,537 | 1,440 | 1,472 | -0.94% | 108,700 | 274億7237万 | +2.08% | 12.5 | 3.31 |
| 09/10 | 1,473 | 1,486 | 1,417 | 1,486 | +2.98% | 97,600 | 277億3366万 | +3.12% | 12.62 | 3.34 |
| 09/09 | 1,429 | 1,503 | 1,416 | 1,443 | -1.1% | 168,500 | 269億3114万 | +0.91% | 12.25 | 3.24 |
| 09/06 | 1,425 | 1,500 | 1,425 | 1,459 | +2.39% | 179,200 | 272億2975万 | +2.24% | 12.39 | 3.28 |
| 09/05 | 1,402 | 1,445 | 1,380 | 1,425 | +2.74% | 101,100 | 265億9520万 | +0.07% | 12.1 | 3.2 |
| 09/04 | 1,381 | 1,428 | 1,381 | 1,387 | -3.55% | 143,700 | 258億8599万 | -2.73% | 11.78 | 3.12 |
| 09/03 | 1,420 | 1,458 | 1,419 | 1,438 | -0.42% | 99,700 | 268億3782万 | +0.7% | 12.21 | 3.23 |
| 09/02 | 1,437 | 1,444 | 1,411 | 1,444 | +1.55% | 95,100 | 269億4980万 | +0.98% | 12.26 | 3.25 |
| 08/30 | 1,370 | 1,436 | 1,346 | 1,422 | +4.02% | 197,000 | 265億3921万 | -0.49% | 12.07 | 3.2 |
| 08/29 | 1,382 | 1,399 | 1,358 | 1,367 | -2.36% | 135,000 | 255億1273万 | -4.47% | 11.61 | 3.07 |
| 08/28 | 1,396 | 1,408 | 1,380 | 1,400 | -0.5% | 102,300 | 261億2862万 | -2.3% | 11.89 | 3.15 |
| 08/27 | 1,439 | 1,465 | 1,403 | 1,407 | -0.57% | 192,200 | 262億5926万 | -1.95% | 11.95 | 3.16 |
| 08/26 | 1,372 | 1,450 | 1,354 | 1,415 | +3.28% | 219,500 | 264億856万 | -1.53% | 12.01 | 3.18 |
| 08/23 | 1,362 | 1,372 | 1,317 | 1,370 | +1.63% | 155,700 | 255億6872万 | -4.66% | 11.63 | 3.08 |
| 08/22 | 1,426 | 1,436 | 1,332 | 1,348 | -5.6% | 227,800 | 251億5812万 | -6.52% | 11.45 | 3.03 |
| 08/21 | 1,421 | 1,457 | 1,421 | 1,428 | -0.9% | 97,400 | 266億5119万 | -1.31% | 12.13 | 3.21 |
| 08/20 | 1,451 | 1,469 | 1,420 | 1,441 | +0.35% | 104,800 | 268億9381万 | -0.48% | 12.24 | 3.24 |
| 08/19 | 1,483 | 1,525 | 1,433 | 1,436 | -3.75% | 146,000 | 268億49万 | -0.83% | 12.19 | 3.23 |
| 08/16 | 1,480 | 1,492 | 1,447 | 1,492 | +4.12% | 249,000 | 278億4564万 | +3.11% | 12.67 | 3.35 |
| 08/15 | 1,585 | 1,585 | 1,401 | 1,433 | -9.82% | 798,300 | 267億4450万 | -0.76% | 12.17 | 3.22 |
| 08/14 | 1,606 | 1,614 | 1,544 | 1,589 | +0.44% | 345,400 | 296億5598万 | +10.04% | 13.49 | 3.57 |
| 08/13 | 1,511 | 1,582 | 1,495 | 1,582 | +9.03% | 232,200 | 295億2534万 | +10.01% | 13.43 | 3.56 |
| 08/09 | 1,458 | 1,480 | 1,434 | 1,451 | -0.07% | 90,500 | 270億8044万 | +1.26% | 12.32 | 3.26 |
| 08/08 | 1,472 | 1,476 | 1,436 | 1,452 | -1.43% | 105,800 | 270億9911万 | +1.33% | 12.33 | 3.26 |
| 08/07 | 1,410 | 1,509 | 1,409 | 1,473 | +3.37% | 299,500 | 274億9104万 | +2.65% | 12.51 | 3.31 |
| 08/06 | 1,280 | 1,437 | 1,280 | 1,425 | +16.8% | 294,800 | 265億9520万 | -0.7% | 12.1 | 3.2 |
| 08/05 | 1,281 | 1,344 | 1,166 | 1,220 | -11.01% | 537,500 | 227億6922万 | -15.16% | 10.36 | 2.74 |
| 08/02 | 1,371 | 1,409 | 1,326 | 1,371 | -1.65% | 344,000 | 255億8738万 | -5.84% | 11.64 | 3.08 |
| 08/01 | 1,457 | 1,465 | 1,385 | 1,394 | -4.85% | 410,400 | 260億1664万 | -5.23% | 11.84 | 3.13 |
| 07/31 | 1,442 | 1,470 | 1,418 | 1,465 | +1.38% | 96,200 | 273億4173万 | -1.15% | 12.44 | 3.29 |
| 07/30 | 1,475 | 1,475 | 1,416 | 1,445 | -2.03% | 173,300 | 269億6846万 | -3.28% | 12.27 | 3.25 |
| 07/29 | 1,450 | 1,476 | 1,438 | 1,475 | +2.72% | 104,500 | 275億2836万 | -1.8% | 12.52 | 3.32 |
| 07/26 | 1,466 | 1,471 | 1,433 | 1,436 | -1.24% | 159,800 | 268億49万 | -4.77% | 12.19 | 3.23 |
| 07/25 | 1,444 | 1,466 | 1,411 | 1,454 | +2.11% | 222,500 | 271億3643万 | -3.84% | 12.35 | 3.27 |
| 07/24 | 1,438 | 1,453 | 1,407 | 1,424 | -1.79% | 174,900 | 265億7653万 | -5.94% | 12.09 | 3.2 |
| 07/23 | 1,480 | 1,505 | 1,438 | 1,450 | -0.21% | 266,600 | 270億6178万 | -4.42% | 12.31 | 3.26 |
| 07/22 | 1,450 | 1,489 | 1,425 | 1,453 | +2.9% | 328,800 | 271億1777万 | -4.53% | 12.34 | 3.27 |
| 07/19 | 1,520 | 1,520 | 1,411 | 1,412 | -6.12% | 432,200 | 263億5257万 | -7.65% | 11.99 | 3.17 |
| 07/18 | 1,460 | 1,524 | 1,450 | 1,504 | +1.97% | 301,500 | 280億6960万 | -2.08% | 12.77 | 3.38 |
| 07/17 | 1,451 | 1,488 | 1,447 | 1,475 | +2.5% | 129,200 | 275億2836万 | -4.16% | 12.52 | 3.32 |
| 07/16 | 1,449 | 1,492 | 1,439 | 1,439 | -1.24% | 176,600 | 268億5648万 | -6.62% | 12.22 | 3.23 |
| 07/12 | 1,410 | 1,486 | 1,407 | 1,457 | +3.85% | 273,900 | 271億9242万 | -5.57% | 12.37 | 3.28 |
| 07/11 | 1,402 | 1,430 | 1,384 | 1,403 | -0.85% | 239,000 | 261億8460万 | -9.25% | 11.91 | 3.15 |
| 07/10 | 1,446 | 1,459 | 1,399 | 1,415 | -2.14% | 302,600 | 264億856万 | -9.06% | 12.01 | 3.18 |
| 07/09 | 1,433 | 1,482 | 1,424 | 1,446 | +0.42% | 252,100 | 269億8713万 | -7.13% | 12.28 | 3.25 |
| 07/08 | 1,441 | 1,474 | 1,435 | 1,440 | -0.69% | 211,100 | 268億7515万 | -7.93% | 12.23 | 3.24 |
| 07/05 | 1,450 | 1,492 | 1,445 | 1,450 | +0.9% | 303,300 | 270億6178万 | -7.23% | 12.31 | 3.26 |
| 07/04 | 1,488 | 1,528 | 1,423 | 1,437 | -4.39% | 596,500 | 268億1916万 | -8% | 12.2 | 3.23 |
| 07/03 | 1,507 | 1,533 | 1,459 | 1,503 | +0.6% | 376,100 | 280億5093万 | -3.78% | 12.76 | 3.38 |
| 07/02 | 1,501 | 1,535 | 1,455 | 1,494 | -0.4% | 548,700 | 278億8297万 | -4.29% | 12.69 | 3.36 |
| 07/01 | 1,650 | 1,656 | 1,492 | 1,500 | -9.91% | 863,000 | 279億9495万 | -3.72% | 12.74 | 3.37 |
| 06/28 | 1,741 | 1,741 | 1,661 | 1,665 | -3.87% | 282,400 | 310億7439万 | +7.35% | 15.64 | 3.74 |
| 06/27 | 1,680 | 1,780 | 1,680 | 1,732 | +4.09% | 620,900 | 323億2483万 | +12.83% | 16.27 | 3.89 |
| 06/26 | 1,806 | 1,846 | 1,663 | 1,664 | -5.78% | 812,100 | 310億5573万 | +10.2% | 15.63 | 3.74 |
| 06/25 | 1,690 | 1,820 | 1,668 | 1,766 | +6.26% | 1,235,700 | 329億5938万 | +18.52% | 16.59 | 3.97 |
| 06/24 | 1,625 | 1,763 | 1,625 | 1,662 | +2.91% | 1,048,600 | 310億1840万 | +13.29% | 15.61 | 3.74 |
| 06/21 | 1,542 | 1,632 | 1,516 | 1,615 | +4.73% | 551,400 | 301億4122万 | +11.84% | 15.17 | 3.63 |
| 06/20 | 1,494 | 1,570 | 1,464 | 1,542 | +3.14% | 332,800 | 287億7880万 | +8.36% | 14.48 | 3.47 |
| 06/19 | 1,481 | 1,521 | 1,460 | 1,495 | -0.33% | 392,400 | 279億163万 | +6.33% | 14.04 | 3.36 |
| 06/18 | 1,595 | 1,606 | 1,500 | 1,500 | -5.66% | 482,500 | 279億9495万 | +8.15% | 14.09 | 3.37 |
| 06/17 | 1,613 | 1,619 | 1,556 | 1,590 | -1.43% | 282,300 | 296億7464万 | +16.23% | 14.93 | 3.57 |
| 06/14 | 1,593 | 1,628 | 1,548 | 1,613 | +1.26% | 403,900 | 301億390万 | +19.75% | 15.15 | 3.63 |
| 06/13 | 1,630 | 1,685 | 1,574 | 1,593 | +0.95% | 1,154,800 | 297億3063万 | +20.23% | 14.96 | 3.58 |
| 06/12 | 1,536 | 1,595 | 1,515 | 1,578 | +2.8% | 475,800 | 294億5068万 | +21.01% | 14.82 | 3.55 |
| 06/11 | 1,540 | 1,605 | 1,513 | 1,535 | +3.09% | 1,138,700 | 286億4816万 | +19.36% | 14.42 | 3.45 |
| 06/10 | 1,513 | 1,546 | 1,448 | 1,489 | -2.55% | 814,200 | 277億8965万 | +17.43% | 13.99 | 3.35 |
| 06/07 | 1,610 | 1,645 | 1,500 | 1,528 | -6.72% | 1,422,800 | 285億1752万 | +21.85% | 14.35 | 3.44 |
| 06/06 | 1,516 | 1,740 | 1,511 | 1,638 | +12.97% | 4,349,100 | 305億7048万 | +32.2% | 15.39 | 3.68 |
| 06/05 | 1,620 | 1,650 | 1,425 | 1,450 | -9.94% | 1,739,500 | 270億6178万 | +18.76% | 13.62 | 3.26 |
| 06/04 | 1,429 | 1,628 | 1,429 | 1,610 | +12.67% | 1,563,700 | 300億4791万 | +32.73% | 15.12 | 3.62 |
| 06/03 | 1,440 | 1,536 | 1,380 | 1,429 | -0.35% | 995,200 | 266億6985万 | +19.88% | 13.42 | 3.21 |
| 05/31 | 1,430 | 1,476 | 1,408 | 1,434 | +0.07% | 444,300 | 267億6317万 | +21.42% | 13.47 | 3.22 |
| 05/30 | 1,434 | 1,493 | 1,396 | 1,433 | -2.12% | 720,500 | 267億4450万 | - | 13.46 | 3.22 |
| 05/29 | 1,407 | 1,490 | 1,350 | 1,464 | +3.46% | 2,388,500 | 273億2307万 | - | 13.75 | 3.29 |
| 05/28 | 1,358 | 1,573 | 1,328 | 1,415 | +6.55% | 5,722,600 | 259億5817万 | - | 13.06 | 3.13 |
| 05/27 | 1,300 | 1,373 | 1,270 | 1,328 | +4.81% | 3,909,300 | 243億6216万 | - | 12.26 | 2.93 |
| 05/24 | 1,111 | 1,280 | 1,101 | 1,267 | +12.92% | 1,718,700 | 232億4311万 | - | 11.7 | 2.8 |
| 05/23 | 1,160 | 1,180 | 1,113 | 1,122 | -3.28% | 240,400 | 205億8309万 | - | 10.36 | 2.48 |
| 05/22 | 1,172 | 1,320 | 1,130 | 1,160 | -1.53% | 1,671,100 | 212億8020万 | - | 10.71 | 2.56 |
| 05/21 | 1,080 | 1,207 | 1,080 | 1,178 | +8.87% | 446,400 | 216億1041万 | - | 10.88 | 2.6 |
| 05/20 | 1,081 | 1,112 | 1,064 | 1,082 | -2.08% | 293,000 | 198億4929万 | - | 9.99 | 2.39 |
| 05/17 | 1,110 | 1,124 | 1,075 | 1,105 | -1.69% | 244,800 | 202億7122万 | - | 10.2 | 2.44 |
| 05/16 | 1,069 | 1,139 | 1,022 | 1,124 | +11.73% | 633,500 | 206億1978万 | - | 10.38 | 2.48 |
| 05/15 | 1,009 | 1,035 | 1,006 | 1,006 | -1.95% | 179,200 | 184億5507万 | - | 9.29 | 2.22 |
| 05/14 | 1,053 | 1,061 | 1,026 | 1,026 | -4.11% | 133,300 | 188億2197万 | - | 9.47 | 2.27 |
| 05/13 | 1,046 | 1,085 | 1,024 | 1,070 | +1.42% | 218,200 | 196億2915万 | - | 9.88 | 2.36 |
| 05/10 | 1,066 | 1,080 | 1,023 | 1,055 | -2.31% | 313,400 | 193億5397万 | - | 9.74 | 2.33 |
| 05/09 | 1,120 | 1,126 | 1,080 | 1,080 | -3.23% | 137,100 | 198億1260万 | - | 9.97 | 2.39 |
| 05/08 | 1,110 | 1,125 | 1,096 | 1,116 | +1.45% | 159,000 | 204億7302万 | - | 10.3 | 2.47 |
| 05/07 | 1,138 | 1,143 | 1,082 | 1,100 | -2.05% | 290,400 | 201億7950万 | - | 10.16 | 2.43 |
| 05/02 | 1,160 | 1,192 | 1,101 | 1,123 | -2.43% | 524,400 | 206億143万 | - | 10.37 | 2.48 |
| 05/01 | 1,192 | 1,215 | 1,132 | 1,151 | -3.44% | 910,300 | 211億1509万 | - | 10.63 | 2.54 |
| 04/30 | 1,220 | 1,268 | 1,146 | 1,192 | -4.56% | 1,835,000 | 218億6724万 | - | 11.01 | 2.63 |
| 04/26 | 1,120 | 1,249 | 1,091 | 1,249 | +13.86% | 1,439,900 | 229億1290万 | - | 11.53 | 2.76 |
| 04/25 | 1,139 | 1,241 | 1,082 | 1,097 | -3.77% | 4,368,900 | 201億2446万 | - | 10.13 | 2.42 |
| 04/24 | 1,205 | 1,220 | 1,027 | 1,140 | 0% | 4,136,900 | 209億1330万 | - | 10.53 | 2.52 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2024年 6月期 | 1,846 6/26 | 1,006 5/15 | 5,722,600 5/28 | 16.96 | 9.24 | 4.15 | 2.26 | 344億5245万 | 184億5507万 | 15.3倍 6/28 |
| 最新 | 1,460 2024/11/8 | 34,700 | 12.4 予想 | 3.28 実績 | 272億4841万 | - | ||||