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 | 346,000 | 349,500 | 344,500 | 348,000 | +0.43% | 839 | - | -0.08% | - | - |
| 04/17 | 348,000 | 350,000 | 346,000 | 346,500 | -0.43% | 987 | - | -0.29% | - | - |
| 04/16 | 349,000 | 351,500 | 347,000 | 348,000 | -0.43% | 861 | - | +0.31% | - | - |
| 04/15 | 348,500 | 350,500 | 347,500 | 349,500 | +0.29% | 752 | - | +0.91% | - | - |
| 04/12 | 354,500 | 354,500 | 346,500 | 348,500 | -1.69% | 1,232 | - | +0.86% | - | - |
| 04/11 | 349,500 | 354,500 | 347,500 | 354,500 | +1.29% | 1,087 | - | +2.82% | - | - |
| 04/10 | 353,000 | 355,000 | 349,500 | 350,000 | -0.57% | 731 | - | +1.81% | - | - |
| 04/09 | 347,000 | 354,000 | 346,500 | 352,000 | +1.15% | 844 | - | +2.65% | - | - |
| 04/08 | 343,500 | 349,000 | 341,500 | 348,000 | +1.46% | 1,261 | - | +1.77% | - | - |
| 04/05 | 343,000 | 344,000 | 341,000 | 343,000 | -0.72% | 1,249 | - | +0.56% | - | - |
| 04/04 | 345,500 | 347,000 | 342,500 | 345,500 | +0.58% | 1,124 | - | +1.47% | - | - |
| 04/03 | 346,000 | 348,000 | 342,000 | 343,500 | -1.86% | 1,060 | - | +1.06% | - | - |
| 04/02 | 352,000 | 353,000 | 347,500 | 350,000 | -1.13% | 882 | - | +3.15% | - | - |
| 04/01 | 352,500 | 356,500 | 352,500 | 354,000 | +0.43% | 616 | - | +4.6% | - | - |
| 03/29 | 354,500 | 355,500 | 352,000 | 352,500 | -0.56% | 799 | - | +4.52% | - | - |
| 03/28 | 357,000 | 358,000 | 353,000 | 354,500 | -0.42% | 1,323 | - | +5.42% | - | - |
| 03/27 | 356,500 | 357,500 | 354,500 | 356,000 | +0.99% | 927 | - | +6.23% | - | - |
| 03/26 | 356,500 | 356,500 | 352,500 | 352,500 | -0.98% | 910 | - | +5.61% | - | - |
| 03/25 | 354,500 | 357,000 | 354,000 | 356,000 | +0.42% | 782 | - | +7.02% | - | - |
| 03/22 | 352,000 | 355,000 | 350,000 | 354,500 | +1.43% | 1,577 | - | +6.98% | - | - |
| 03/21 | 351,000 | 351,500 | 345,000 | 349,500 | +1.16% | 1,324 | - | +5.8% | - | - |
| 03/19 | 335,000 | 347,500 | 335,000 | 345,500 | +3.13% | 1,949 | - | +4.77% | - | - |
| 03/18 | 341,000 | 341,000 | 332,500 | 335,000 | -0.59% | 1,899 | - | +1.74% | - | - |
| 03/15 | 334,500 | 342,500 | 333,000 | 337,000 | +1.2% | 3,330 | - | +2.34% | - | - |
| 03/14 | 330,500 | 333,000 | 329,000 | 333,000 | +1.37% | 1,263 | - | +1.11% | - | - |
| 03/13 | 331,500 | 333,000 | 327,000 | 328,500 | -1.05% | 1,411 | - | -0.36% | - | - |
| 03/12 | 333,000 | 333,000 | 329,500 | 332,000 | -0.45% | 1,444 | - | +0.57% | - | - |
| 03/11 | 330,000 | 333,500 | 329,500 | 333,500 | +1.37% | 1,208 | - | +0.91% | - | - |
| 03/08 | 328,000 | 332,000 | 327,500 | 329,000 | -0.3% | 1,820 | - | -0.52% | - | - |
| 03/07 | 332,000 | 332,000 | 328,000 | 330,000 | +0.15% | 1,480 | - | -0.37% | - | - |
| 03/06 | 330,000 | 331,000 | 328,500 | 329,500 | +0.3% | 906 | - | -0.69% | - | - |
| 03/05 | 330,000 | 330,500 | 327,000 | 328,500 | +0.31% | 844 | - | -1.14% | - | - |
| 03/04 | 328,500 | 331,000 | 327,500 | 327,500 | +0.15% | 1,393 | - | -1.62% | - | - |
| 03/01 | 330,000 | 330,000 | 326,500 | 327,000 | -0.3% | 1,486 | - | -1.93% | - | - |
| 02/29 | 329,500 | 331,000 | 326,500 | 328,000 | -0.76% | 1,836 | - | -1.81% | - | - |
| 02/28 | 330,000 | 331,500 | 329,500 | 330,500 | +0.46% | 1,442 | - | -1.23% | - | - |
| 02/27 | 330,000 | 332,000 | 329,000 | 329,000 | +0.3% | 1,790 | - | -1.86% | - | - |
| 02/26 | 326,500 | 330,000 | 325,500 | 328,000 | +1.08% | 1,958 | - | -2.31% | - | - |
| 02/22 | 324,500 | 327,000 | 322,000 | 324,500 | -0.92% | 1,801 | - | -3.48% | - | - |
| 02/21 | 329,000 | 329,000 | 324,500 | 327,500 | +0.46% | 1,397 | - | -2.78% | - | - |
| 02/20 | 324,000 | 328,000 | 324,000 | 326,000 | +1.24% | 1,310 | - | -3.4% | - | - |
| 02/19 | 325,000 | 325,500 | 319,500 | 322,000 | -0.77% | 1,080 | - | -4.8% | - | - |
| 02/16 | 325,500 | 325,500 | 322,000 | 324,500 | +0.15% | 1,123 | - | -4.32% | - | - |
| 02/15 | 329,000 | 329,500 | 323,000 | 324,000 | -1.52% | 1,229 | - | -4.67% | - | - |
| 02/14 | 335,500 | 335,500 | 329,000 | 329,000 | -1.79% | 1,076 | - | -3.38% | - | - |
| 02/13 | 334,000 | 336,000 | 333,500 | 335,000 | +0.6% | 641 | - | -1.75% | - | - |
| 02/09 | 336,500 | 337,000 | 333,000 | 333,000 | -0.89% | 912 | - | -2.43% | - | - |
| 02/08 | 339,000 | 339,000 | 335,500 | 336,000 | -0.59% | 1,149 | - | -1.59% | - | - |
| 02/07 | 340,500 | 341,500 | 338,000 | 338,000 | -1.02% | 893 | - | -1.01% | - | - |
| 02/06 | 339,500 | 341,500 | 338,500 | 341,500 | +0.59% | 773 | - | +0.04% | - | - |
| 02/05 | 341,500 | 342,000 | 339,500 | 339,500 | -0.59% | 770 | - | -0.54% | - | - |
| 02/02 | 340,500 | 342,500 | 339,500 | 341,500 | +0.74% | 733 | - | +0.03% | - | - |
| 02/01 | 341,000 | 341,500 | 338,500 | 339,000 | -0.73% | 1,441 | - | -0.72% | - | - |
| 01/31 | 343,000 | 345,000 | 341,500 | 341,500 | -0.73% | 857 | - | -0.04% | - | - |
| 01/30 | 343,000 | 344,000 | 341,500 | 344,000 | +0.44% | 648 | - | +0.73% | - | - |
| 01/29 | 343,500 | 345,000 | 342,500 | 342,500 | -0.15% | 681 | - | +0.36% | - | - |
| 01/26 | 341,000 | 343,500 | 340,500 | 343,000 | +0.44% | 587 | - | +0.53% | - | - |
| 01/25 | 341,000 | 341,500 | 339,000 | 341,500 | -0.29% | 972 | - | +0.12% | - | - |
| 01/24 | 343,000 | 345,500 | 342,500 | 342,500 | +0.15% | 881 | - | +0.41% | - | - |
| 01/23 | 347,000 | 347,500 | 342,000 | 342,000 | -1.01% | 814 | - | +0.31% | - | - |
| 01/22 | 342,500 | 346,000 | 341,000 | 345,500 | +0.88% | 1,278 | - | +1.37% | - | - |
| 01/19 | 341,000 | 342,500 | 340,500 | 342,500 | +1.03% | 585 | - | +0.54% | - | - |
| 01/18 | 342,000 | 342,000 | 339,000 | 339,000 | -0.59% | 682 | - | -0.5% | - | - |
| 01/17 | 341,000 | 343,000 | 341,000 | 341,000 | -0.44% | 737 | - | +0.05% | - | - |
| 01/16 | 346,000 | 346,000 | 341,000 | 342,500 | -0.72% | 567 | - | +0.49% | - | - |
| 01/15 | 343,000 | 346,500 | 343,000 | 345,000 | 0% | 896 | - | +1.2% | - | - |
| 01/12 | 343,500 | 346,000 | 343,000 | 345,000 | +0.73% | 696 | - | +1.19% | - | - |
| 01/11 | 340,500 | 343,500 | 340,500 | 342,500 | +0.74% | 758 | - | +0.44% | - | - |
| 01/10 | 340,500 | 342,500 | 340,000 | 340,000 | -0.15% | 642 | - | -0.3% | - | - |
| 01/09 | 341,500 | 342,500 | 340,000 | 340,500 | -0.73% | 642 | - | -0.27% | - | - |
| 01/05 | 336,500 | 344,500 | 336,500 | 343,000 | +1.78% | 1,369 | - | +0.33% | - | - |
| 01/04 | 336,000 | 337,000 | 335,000 | 337,000 | +0.3% | 887 | - | -1.52% | - | - |
| 2023 | ||||||||||
| 12/29 | 336,000 | 337,000 | 335,000 | 336,000 | 0% | 514 | - | -1.97% | - | - |
| 12/28 | 332,000 | 337,000 | 331,000 | 336,000 | -1.47% | 1,225 | - | -2.12% | - | - |
| 12/27 | 343,000 | 344,000 | 340,000 | 341,000 | 0% | 2,943 | - | -0.8% | - | - |
| 12/26 | 343,000 | 343,000 | 340,000 | 341,000 | -0.58% | 1,289 | - | -0.88% | - | - |
| 12/25 | 343,000 | 345,000 | 340,500 | 343,000 | 0% | 1,294 | - | -0.4% | - | - |
| 12/22 | 339,000 | 343,500 | 338,000 | 343,000 | +1.33% | 1,524 | - | -0.49% | - | - |
| 12/21 | 338,000 | 340,500 | 337,000 | 338,500 | 0% | 1,099 | - | -1.91% | - | - |
| 12/20 | 338,500 | 340,500 | 338,000 | 338,500 | -0.44% | 779 | - | -2.04% | - | - |
| 12/19 | 339,500 | 340,000 | 337,000 | 340,000 | -0.15% | 1,168 | - | -1.69% | - | - |
| 12/18 | 340,000 | 341,000 | 338,500 | 340,500 | -0.44% | 943 | - | -1.57% | - | - |
| 12/15 | 338,500 | 342,500 | 338,500 | 342,000 | +0.88% | 1,542 | - | -1.16% | - | - |
| 12/14 | 339,000 | 340,500 | 338,500 | 339,000 | 0% | 655 | - | -1.99% | - | - |
| 12/13 | 341,500 | 341,500 | 337,500 | 339,000 | -0.59% | 922 | - | -2.01% | - | - |
| 12/12 | 342,000 | 342,000 | 339,500 | 341,000 | -0.73% | 952 | - | -1.51% | - | - |
| 12/11 | 343,000 | 344,000 | 341,500 | 343,500 | +0.29% | 382 | - | -0.86% | - | - |
| 12/08 | 341,000 | 342,500 | 339,000 | 342,500 | +0.44% | 1,560 | - | -1.19% | - | - |
| 12/07 | 343,000 | 344,000 | 340,500 | 341,000 | -1.02% | 809 | - | -1.72% | - | - |
| 12/06 | 344,500 | 346,000 | 343,000 | 344,500 | -0.29% | 540 | - | -0.8% | - | - |
| 12/05 | 346,500 | 346,500 | 344,000 | 345,500 | -0.29% | 726 | - | -0.53% | - | - |
| 12/04 | 346,000 | 346,500 | 344,000 | 346,500 | +1.02% | 633 | - | -0.3% | - | - |
| 12/01 | 349,500 | 350,000 | 343,000 | 343,000 | -2% | 1,181 | - | -1.3% | - | - |
| 11/30 | 350,000 | 350,500 | 346,500 | 350,000 | -0.57% | 1,616 | - | +0.65% | - | - |
| 11/29 | 351,000 | 353,500 | 350,500 | 352,000 | +0.28% | 591 | - | +1.27% | - | - |
| 11/28 | 350,000 | 352,500 | 350,000 | 351,000 | +0.14% | 685 | - | +1.04% | - | - |
| 11/27 | 350,000 | 351,500 | 349,500 | 350,500 | +0.43% | 501 | - | +0.91% | - | - |
| 11/24 | 350,000 | 350,500 | 347,500 | 349,000 | +0.29% | 551 | - | +0.37% | - | - |
| 11/22 | 347,500 | 348,000 | 345,000 | 348,000 | 0% | 588 | - | +0.01% | - | - |
| 11/21 | 349,000 | 350,000 | 347,000 | 348,000 | -0.57% | 735 | - | -0.1% | - | - |
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 6月期 | 380,000 12/1 | 251,600 5/20 | 57,117 4/24 | 576億8780万 | 363億8136万 |
| 2015年 6月期 | 400,000 1/21 1/20 | 233,200 9/8 | 17,242 2/12 | 607億2400万 | 913億5843万 |
| 2016年 6月期 | 297,300 3/31 | 244,600 1/21 | 6,254 2/1 | 1164億7024万 | 958億2449万 |
| 2017年 6月期 | 342,500 11/29 | 270,000 4/14 | 3,574 6/29 | 1341億7780万 | 1057億7520万 |
| 2018年 6月期 | 382,500 12/19 12/18 | 304,500 2/6 | 20,876 9/21 | 1720億9822万 | 1192億9092万 |
| 2019年 6月期 | 500,000 11/21 11/20 | 354,000 1/4 | 4,025 6/3 | 2249億6500万 | 1592億7522万 |
| 2020年 6月期 | 518,000 2/21 | 222,500 3/23 | 9,658 3/23 | 2330億6374万 | 1001億942万 |
| 2021年 6月期 | 467,500 6/9 | 342,500 1/15 | 7,210 7/29 | 2103億4227万 | 1541億102万 |
| 2022年 6月期 | 413,000 1/5 | 341,000 10/25 | 6,081 7/28 | 1858億2109万 | - |
| 2023年 6月期 | 362,500 9/27 | 304,000 3/20 | 4,217 6/28 | - | - |
| 最新 | 348,000 2024/4/18 | 839 | 1565億7564万 | ||