PER
2024/06/14～2024/11/08
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 | 229,100 | 229,800 | 226,400 | 227,600 | -0.48% | 1,287 | - | -2.76% | - | - |
| 11/07 | 230,700 | 232,000 | 228,200 | 228,700 | -1.63% | 2,000 | - | -2.44% | - | - |
| 11/06 | 226,900 | 232,500 | 226,800 | 232,500 | +2.88% | 2,572 | - | -1.01% | - | - |
| 11/05 | 229,000 | 231,400 | 225,300 | 226,000 | -2.12% | 2,052 | - | -3.99% | - | - |
| 11/01 | 230,400 | 232,600 | 230,000 | 230,900 | -0.26% | 2,034 | - | -2.26% | - | - |
| 10/31 | 229,600 | 232,000 | 227,100 | 231,500 | +0.7% | 3,460 | - | -2.27% | - | - |
| 10/30 | 228,400 | 232,200 | 226,800 | 229,900 | -1.44% | 2,845 | - | -3.15% | - | - |
| 10/29 | 231,750 | 234,250 | 231,750 | 233,250 | +0.32% | 6,642 | - | -1.95% | - | - |
| 10/28 | 229,250 | 233,500 | 228,250 | 232,500 | +1.31% | 1,728 | - | -2.44% | - | - |
| 10/25 | 228,500 | 230,000 | 227,000 | 229,500 | +0.44% | 1,696 | - | -3.86% | - | - |
| 10/24 | 229,500 | 229,500 | 227,750 | 228,500 | -0.98% | 2,474 | - | -4.45% | - | - |
| 10/23 | 230,250 | 232,250 | 229,250 | 230,750 | -0.11% | 2,322 | - | -3.67% | - | - |
| 10/22 | 233,500 | 234,000 | 229,750 | 231,000 | -1.6% | 3,368 | - | -3.68% | - | - |
| 10/21 | 234,250 | 235,500 | 232,500 | 234,750 | +0.21% | 2,042 | - | -2.27% | - | - |
| 10/18 | 237,000 | 237,000 | 233,500 | 234,250 | -0.53% | 2,500 | - | -2.52% | - | - |
| 10/17 | 235,750 | 236,500 | 235,250 | 235,500 | +0.21% | 1,490 | - | -2.12% | - | - |
| 10/16 | 239,000 | 239,000 | 235,000 | 235,000 | -2.08% | 3,032 | - | -2.38% | - | - |
| 10/15 | 240,250 | 241,250 | 237,000 | 240,000 | -0.21% | 2,986 | - | -0.42% | - | - |
| 10/11 | 239,250 | 241,000 | 237,750 | 240,500 | +0.63% | 2,450 | - | -0.25% | - | - |
| 10/10 | 240,250 | 240,250 | 238,250 | 239,000 | -0.1% | 898 | - | -0.87% | - | - |
| 10/09 | 239,000 | 241,250 | 238,750 | 239,250 | +0.63% | 1,170 | - | -0.99% | - | - |
| 10/08 | 240,000 | 240,750 | 237,750 | 237,750 | -0.52% | 1,320 | - | -1.83% | - | - |
| 10/07 | 242,250 | 242,750 | 239,000 | 239,000 | -1.24% | 1,392 | - | -1.57% | - | - |
| 10/04 | 240,750 | 242,750 | 238,500 | 242,000 | 0% | 2,020 | - | -0.59% | - | - |
| 10/03 | 238,500 | 243,250 | 238,500 | 242,000 | +2.22% | 1,998 | - | -0.86% | - | - |
| 10/02 | 240,250 | 240,250 | 236,500 | 236,750 | -1.35% | 1,858 | - | -3.24% | - | - |
| 10/01 | 245,250 | 245,250 | 240,000 | 240,000 | -2.14% | 1,836 | - | -2.23% | - | - |
| 09/30 | 245,500 | 245,500 | 242,500 | 245,250 | -0.71% | 2,244 | - | -0.31% | - | - |
| 09/27 | 248,000 | 248,250 | 246,250 | 247,000 | -0.1% | 1,520 | - | +0.3% | - | - |
| 09/26 | 244,750 | 247,250 | 244,500 | 247,250 | +1.44% | 1,312 | - | +0.31% | - | - |
| 09/25 | 242,000 | 244,500 | 241,250 | 243,750 | +0.52% | 1,346 | - | -1.22% | - | - |
| 09/24 | 245,000 | 245,000 | 241,000 | 242,500 | -0.72% | 1,838 | - | -1.89% | - | - |
| 09/20 | 243,250 | 247,750 | 243,250 | 244,250 | +0.72% | 7,400 | - | -1.38% | - | - |
| 09/19 | 239,750 | 242,500 | 239,250 | 242,500 | +1.04% | 1,430 | - | -2.27% | - | - |
| 09/18 | 238,750 | 240,250 | 237,500 | 240,000 | +0.73% | 1,150 | - | -3.42% | - | - |
| 09/17 | 238,000 | 239,250 | 235,750 | 238,250 | +0.11% | 1,568 | - | -4.27% | - | - |
| 09/13 | 242,250 | 242,250 | 238,000 | 238,000 | -1.14% | 2,142 | - | -4.48% | - | - |
| 09/12 | 240,250 | 241,250 | 238,500 | 240,750 | +1.48% | 1,046 | - | -3.59% | - | - |
| 09/11 | 242,000 | 242,000 | 236,750 | 237,250 | -1.66% | 1,786 | - | -5.1% | - | - |
| 09/10 | 241,500 | 243,750 | 241,250 | 241,250 | +0.94% | 1,682 | - | -3.72% | - | - |
| 09/09 | 241,000 | 241,750 | 238,750 | 239,000 | -1.34% | 1,952 | - | -4.55% | - | - |
| 09/06 | 245,000 | 245,250 | 242,250 | 242,250 | +0.1% | 1,902 | - | -3.4% | - | - |
| 09/05 | 237,000 | 244,750 | 237,000 | 242,000 | +0.62% | 3,708 | - | -3.71% | - | - |
| 09/04 | 250,000 | 253,000 | 240,500 | 240,500 | -4.75% | 4,088 | - | -4.57% | - | - |
| 09/03 | 253,500 | 253,500 | 251,500 | 252,500 | 0% | 1,378 | - | -0.08% | - | - |
| 09/02 | 255,000 | 255,500 | 251,500 | 252,500 | -0.39% | 1,292 | - | -0.19% | - | - |
| 08/30 | 252,500 | 253,500 | 250,500 | 253,500 | -0.59% | 2,050 | - | +0.12% | - | - |
| 08/29 | 256,500 | 257,000 | 253,000 | 255,000 | -1.35% | 2,406 | - | +0.68% | - | - |
| 08/28 | 256,000 | 258,500 | 254,500 | 258,500 | +0.78% | 2,640 | - | +1.97% | - | - |
| 08/27 | 255,000 | 257,500 | 255,000 | 256,500 | 0% | 1,454 | - | +1.12% | - | - |
| 08/26 | 253,500 | 257,000 | 253,500 | 256,500 | +1.18% | 1,732 | - | +1.03% | - | - |
| 08/23 | 253,000 | 254,000 | 250,000 | 253,500 | +0.8% | 1,394 | - | -0.26% | - | - |
| 08/22 | 252,500 | 252,500 | 250,500 | 251,500 | -0.4% | 880 | - | -1.24% | - | - |
| 08/21 | 252,000 | 254,500 | 252,000 | 252,500 | -0.79% | 1,072 | - | -1.08% | - | - |
| 08/20 | 255,000 | 255,500 | 252,500 | 254,500 | +0.39% | 1,330 | - | -0.5% | - | - |
| 08/19 | 256,000 | 256,000 | 252,000 | 253,500 | -0.78% | 1,388 | - | -1.03% | - | - |
| 08/16 | 255,500 | 258,000 | 254,500 | 255,500 | 0% | 1,434 | - | -0.35% | - | - |
| 08/15 | 251,000 | 255,500 | 248,750 | 255,500 | +1.59% | 1,958 | - | -0.36% | - | - |
| 08/14 | 248,750 | 251,500 | 248,500 | 251,500 | +0.8% | 1,608 | - | -1.98% | - | - |
| 08/13 | 246,250 | 250,500 | 245,500 | 249,500 | +1.63% | 2,318 | - | -2.91% | - | - |
| 08/09 | 252,500 | 252,500 | 245,500 | 245,500 | -2.58% | 3,254 | - | -4.6% | - | - |
| 08/08 | 249,000 | 255,000 | 249,000 | 252,000 | +1.72% | 2,106 | - | -2.34% | - | - |
| 08/07 | 249,500 | 254,000 | 247,500 | 247,750 | -1.49% | 3,298 | - | -4.08% | - | - |
| 08/06 | 240,500 | 254,000 | 238,750 | 251,500 | +6.12% | 4,504 | - | -2.79% | - | - |
| 08/05 | 245,000 | 248,000 | 236,250 | 237,000 | -4.63% | 3,998 | - | -8.48% | - | - |
| 08/02 | 254,500 | 254,500 | 248,500 | 248,500 | -2.93% | 2,736 | - | -4.39% | - | - |
| 08/01 | 259,000 | 259,000 | 253,500 | 256,000 | -1.35% | 1,648 | - | -1.76% | - | - |
| 07/31 | 257,000 | 260,000 | 257,000 | 259,500 | +0.97% | 830 | - | -0.6% | - | - |
| 07/30 | 259,500 | 260,500 | 257,000 | 257,000 | -0.96% | 1,116 | - | -1.68% | - | - |
| 07/29 | 257,500 | 260,000 | 256,000 | 259,500 | +0.58% | 1,234 | - | -0.87% | - | - |
| 07/26 | 257,500 | 259,000 | 256,500 | 258,000 | +0.78% | 1,000 | - | -1.51% | - | - |
| 07/25 | 260,000 | 260,000 | 256,000 | 256,000 | -1.73% | 1,270 | - | -2.35% | - | - |
| 07/24 | 263,000 | 264,500 | 260,000 | 260,500 | -0.57% | 1,150 | - | -0.78% | - | - |
| 07/23 | 263,500 | 264,000 | 261,000 | 262,000 | -0.19% | 1,002 | - | -0.13% | - | - |
| 07/22 | 263,000 | 264,000 | 261,000 | 262,500 | -0.19% | 1,092 | - | +0.18% | - | - |
| 07/19 | 268,500 | 268,500 | 260,000 | 263,000 | -1.31% | 1,724 | - | +0.45% | - | - |
| 07/18 | 266,500 | 269,500 | 265,000 | 266,500 | +0.19% | 1,450 | - | +1.89% | - | - |
| 07/17 | 265,500 | 266,000 | 263,500 | 266,000 | +0.19% | 1,130 | - | +1.82% | - | - |
| 07/16 | 264,500 | 266,000 | 263,500 | 265,500 | +0.57% | 1,416 | - | +1.72% | - | - |
| 07/12 | 260,000 | 265,000 | 260,000 | 264,000 | +1.73% | 1,826 | - | +1.2% | - | - |
| 07/11 | 258,000 | 260,500 | 257,000 | 259,500 | +1.17% | 1,102 | - | -0.45% | - | - |
| 07/10 | 259,000 | 260,000 | 255,000 | 256,500 | -1.16% | 1,372 | - | -1.63% | - | - |
| 07/09 | 260,500 | 261,000 | 257,500 | 259,500 | -0.57% | 1,242 | - | -0.65% | - | - |
| 07/08 | 257,000 | 261,500 | 257,000 | 261,000 | +0.77% | 1,178 | - | -0.09% | - | - |
| 07/05 | 262,500 | 262,500 | 259,000 | 259,000 | -1.33% | 1,392 | - | -0.8% | - | - |
| 07/04 | 259,500 | 262,500 | 258,000 | 262,500 | +1.55% | 1,046 | - | +0.54% | - | - |
| 07/03 | 258,500 | 259,500 | 256,000 | 258,500 | 0% | 1,486 | - | -0.91% | - | - |
| 07/02 | 256,500 | 258,500 | 253,500 | 258,500 | +0.39% | 2,408 | - | -1% | - | - |
| 07/01 | 260,500 | 260,500 | 257,000 | 257,500 | -1.15% | 1,952 | - | -1.52% | - | - |
| 06/28 | 265,000 | 265,000 | 260,500 | 260,500 | -1.88% | 1,166 | - | -0.47% | - | - |
| 06/27 | 268,000 | 268,500 | 264,000 | 265,500 | -0.93% | 1,806 | - | +1.1% | - | - |
| 06/26 | 269,000 | 269,000 | 265,500 | 268,000 | +0.19% | 1,422 | - | +1.79% | - | - |
| 06/25 | 267,500 | 268,500 | 266,500 | 267,500 | +0.19% | 1,518 | - | +1.39% | - | - |
| 06/24 | 266,000 | 267,000 | 264,500 | 267,000 | +1.14% | 1,538 | - | +0.95% | - | - |
| 06/21 | 262,500 | 267,500 | 262,500 | 264,000 | +0.38% | 2,308 | - | -0.44% | - | - |
| 06/20 | 265,000 | 270,500 | 261,500 | 263,000 | -1.13% | 2,916 | - | -1.11% | - | - |
| 06/19 | 255,000 | 266,000 | 253,000 | 266,000 | +4.31% | 5,394 | - | -0.25% | - | - |
| 06/18 | 256,000 | 257,000 | 251,000 | 255,000 | +0.2% | 3,474 | - | -4.59% | - | - |
| 06/17 | 258,000 | 258,000 | 253,000 | 254,500 | -0.97% | 2,368 | - | -5.22% | - | - |
| 06/14 | 257,500 | 259,500 | 256,500 | 257,000 | +0.19% | 1,802 | - | -4.71% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2014年 4月期 | 304,250 1,217,000 9/18 | 141,500 566,000 11/11 566,000 11/8 | 8,496 2,124 5/2 | 522億9327万 | 54億6190万 |
| 2015年 4月期 | 383,500 1,534,000 4/13 | 258,000 1,032,000 9/16 | 4,300 1,075 5/1 | 659億1444万 | 512億7904万 |
| 2016年 4月期 | 353,000 1,412,000 3/2 | 273,500 1,094,000 1/21 | 34,884 8,721 11/4 | 1101億4729万 | 853億4075万 |
| 2017年 4月期 | 313,000 626,000 1/6 | 273,500 547,000 10/31 | 5,186 2,593 10/27 | 1023億5976万 | 944億5049万 |
| 2018年 4月期 | 293,500 587,000 7/20 587,000 1/25 | 262,000 524,000 10/30 | 24,052 12,026 11/2 | 1302億3299万 | 1162億5568万 |
| 2019年 4月期 | 308,500 617,000 9/26 | 247,000 494,000 12/25 | 8,004 4,002 10/29 | 1368億8885万 | 1095億9982万 |
| 2020年 4月期 | 297,500 595,000 1/20 | 125,000 250,000 3/19 | 17,328 8,664 3/19 | 1320億789万 | 554億6550万 |
| 2021年 4月期 | 373,500 747,000 9/28 747,000 9/27 | 240,750 481,500 12/22 | 23,294 11,647 3/19 | 1680億4885万 | 1068億2655万 |
| 2022年 4月期 | 377,000 754,000 11/8 | 302,000 604,000 1/21 | 13,678 6,839 11/24 | 1696億2361万 | - |
| 2023年 4月期 | 380,500 761,000 1/31 | 294,500 589,000 10/31 | 10,130 5,065 7/28 | - | - |
| 2024年 4月期 | 314,000 628,000 11/20 | 252,000 504,000 2/1 | 8,874 4,437 4/25 | - | - |
| 最新 | 227,600 2024/11/8 | 1,287 | 556億1519万 | ||