PER
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 46,050 | 46,100 | 45,750 | 45,850 | -0.43% | 5,717 | - | +1.46% | - | - |
| 04/12 | 46,450 | 46,450 | 45,700 | 46,050 | -0.97% | 8,870 | - | +2.07% | - | - |
| 04/11 | 46,000 | 46,500 | 45,700 | 46,500 | +1.09% | 7,442 | - | +3.24% | - | - |
| 04/10 | 46,300 | 46,550 | 46,000 | 46,000 | -0.22% | 8,010 | - | +2.36% | - | - |
| 04/09 | 45,550 | 46,350 | 45,550 | 46,100 | +1.1% | 6,743 | - | +2.77% | - | - |
| 04/08 | 45,150 | 45,700 | 45,050 | 45,600 | +1% | 6,567 | - | +1.84% | - | - |
| 04/05 | 45,250 | 45,300 | 44,950 | 45,150 | -0.44% | 7,158 | - | +0.97% | - | - |
| 04/04 | 45,250 | 45,450 | 45,100 | 45,350 | +0.44% | 4,286 | - | +1.5% | - | - |
| 04/03 | 45,650 | 45,700 | 45,100 | 45,150 | -1.31% | 6,929 | - | +1.14% | - | - |
| 04/02 | 45,900 | 45,900 | 45,400 | 45,750 | -0.44% | 9,217 | - | +2.55% | - | - |
| 04/01 | 45,950 | 46,450 | 45,700 | 45,950 | 0% | 6,942 | - | +3.12% | - | - |
| 03/29 | 46,200 | 46,200 | 45,700 | 45,950 | 0% | 5,566 | - | +3.3% | - | - |
| 03/28 | 45,600 | 46,150 | 45,550 | 45,950 | +0.66% | 10,961 | - | +3.45% | - | - |
| 03/27 | 45,700 | 45,800 | 45,500 | 45,650 | +0.11% | 5,441 | - | +2.93% | - | - |
| 03/26 | 45,800 | 45,800 | 45,450 | 45,600 | -0.11% | 4,763 | - | +2.97% | - | - |
| 03/25 | 45,600 | 45,750 | 45,400 | 45,650 | +0.55% | 5,427 | - | +3.23% | - | - |
| 03/22 | 45,300 | 45,650 | 45,100 | 45,400 | +0.33% | 6,685 | - | +2.83% | - | - |
| 03/21 | 45,000 | 45,250 | 44,700 | 45,250 | +1.23% | 5,599 | - | +2.6% | - | - |
| 03/19 | 44,150 | 45,000 | 44,100 | 44,700 | +1.59% | 9,989 | - | +1.42% | - | - |
| 03/18 | 44,300 | 44,400 | 43,700 | 44,000 | -0.34% | 9,345 | - | -0.15% | - | - |
| 03/15 | 43,800 | 44,600 | 43,750 | 44,150 | +0.91% | 24,438 | - | +0.13% | - | - |
| 03/14 | 43,150 | 43,750 | 43,150 | 43,750 | +1.39% | 6,152 | - | -0.8% | - | - |
| 03/13 | 43,450 | 43,550 | 42,850 | 43,150 | -0.58% | 9,746 | - | -2.25% | - | - |
| 03/12 | 43,700 | 43,700 | 43,250 | 43,400 | -0.57% | 8,269 | - | -1.83% | - | - |
| 03/11 | 44,050 | 44,350 | 43,600 | 43,650 | -0.91% | 8,915 | - | -1.38% | - | - |
| 03/08 | 44,050 | 44,300 | 43,850 | 44,050 | -0.23% | 9,916 | - | -0.55% | - | - |
| 03/07 | 44,050 | 44,300 | 43,850 | 44,150 | +0.46% | 6,964 | - | -0.42% | - | - |
| 03/06 | 44,100 | 44,200 | 43,850 | 43,950 | -0.11% | 5,678 | - | -0.99% | - | - |
| 03/05 | 44,200 | 44,300 | 43,900 | 44,000 | -0.23% | 7,350 | - | -1.01% | - | - |
| 03/04 | 44,150 | 44,450 | 44,000 | 44,100 | +0.11% | 7,287 | - | -0.9% | - | - |
| 03/01 | 44,350 | 44,500 | 44,000 | 44,050 | -0.34% | 6,713 | - | -1.1% | - | - |
| 02/29 | 44,500 | 44,550 | 44,150 | 44,200 | -0.45% | 8,418 | - | -0.87% | - | - |
| 02/28 | 44,650 | 44,650 | 44,350 | 44,400 | -0.22% | 6,617 | - | -0.53% | - | - |
| 02/27 | 44,450 | 44,700 | 44,450 | 44,500 | +0.23% | 6,335 | - | -0.41% | - | - |
| 02/26 | 44,050 | 44,450 | 44,050 | 44,400 | +0.91% | 5,544 | - | -0.68% | - | - |
| 02/22 | 44,050 | 44,300 | 43,750 | 44,000 | -0.79% | 6,787 | - | -1.61% | - | - |
| 02/21 | 44,450 | 44,600 | 44,100 | 44,350 | +0.11% | 5,241 | - | -0.89% | - | - |
| 02/20 | 44,050 | 44,400 | 44,050 | 44,300 | +0.8% | 4,838 | - | -1.07% | - | - |
| 02/19 | 44,000 | 44,300 | 43,900 | 43,950 | -0.11% | 6,164 | - | -1.91% | - | - |
| 02/16 | 44,050 | 44,200 | 43,650 | 44,000 | +0.11% | 8,742 | - | -1.84% | - | - |
| 02/15 | 44,250 | 44,350 | 43,750 | 43,950 | -0.57% | 9,852 | - | -1.99% | - | - |
| 02/14 | 44,550 | 44,550 | 44,050 | 44,200 | -0.79% | 8,911 | - | -1.45% | - | - |
| 02/13 | 44,500 | 44,650 | 44,300 | 44,550 | +0.11% | 8,053 | - | -0.67% | - | - |
| 02/09 | 44,550 | 44,700 | 44,400 | 44,500 | -0.22% | 6,139 | - | -0.74% | - | - |
| 02/08 | 44,550 | 44,700 | 44,350 | 44,600 | +0.34% | 6,056 | - | -0.44% | - | - |
| 02/07 | 45,000 | 45,050 | 44,450 | 44,450 | -0.67% | 5,510 | - | -0.67% | - | - |
| 02/06 | 44,800 | 44,950 | 44,600 | 44,750 | -0.11% | 4,277 | - | +0.08% | - | - |
| 02/05 | 44,800 | 45,050 | 44,750 | 44,800 | +0.22% | 3,827 | - | +0.35% | - | - |
| 02/02 | 44,550 | 44,850 | 44,500 | 44,700 | +0.68% | 3,874 | - | +0.33% | - | - |
| 02/01 | 45,050 | 45,100 | 44,400 | 44,400 | -1.55% | 8,990 | - | -0.15% | - | - |
| 01/31 | 45,300 | 45,450 | 44,900 | 45,100 | -0.88% | 10,143 | - | +1.56% | - | - |
| 01/30 | 45,700 | 45,700 | 45,400 | 45,500 | 0% | 4,175 | - | +2.68% | - | - |
| 01/29 | 45,350 | 45,550 | 45,200 | 45,500 | +0.55% | 4,188 | - | +2.9% | - | - |
| 01/26 | 45,300 | 45,400 | 45,150 | 45,250 | +0.22% | 3,901 | - | +2.61% | - | - |
| 01/25 | 45,100 | 45,250 | 44,950 | 45,150 | -0.11% | 5,496 | - | +2.61% | - | - |
| 01/24 | 45,450 | 45,700 | 45,150 | 45,200 | -0.44% | 4,314 | - | +2.93% | - | - |
| 01/23 | 45,550 | 45,650 | 45,400 | 45,400 | -0.44% | 5,358 | - | +3.57% | - | - |
| 01/22 | 45,350 | 45,750 | 45,300 | 45,600 | +1.22% | 8,682 | - | +4.2% | - | - |
| 01/19 | 45,000 | 45,350 | 44,800 | 45,050 | +0.78% | 6,660 | - | +3.13% | - | - |
| 01/18 | 44,750 | 44,850 | 44,650 | 44,700 | -0.11% | 4,632 | - | +2.46% | - | - |
| 01/17 | 45,150 | 45,200 | 44,750 | 44,750 | -0.78% | 5,429 | - | +2.71% | - | - |
| 01/16 | 45,000 | 45,200 | 44,850 | 45,100 | +0.22% | 4,308 | - | +3.63% | - | - |
| 01/15 | 44,600 | 45,000 | 44,600 | 45,000 | +1.24% | 5,111 | - | +3.52% | - | - |
| 01/12 | 44,400 | 44,550 | 44,250 | 44,450 | +0.11% | 3,588 | - | +2.38% | - | - |
| 01/11 | 44,300 | 44,600 | 44,250 | 44,400 | +0.57% | 5,768 | - | +2.3% | - | - |
| 01/10 | 44,250 | 44,350 | 44,150 | 44,150 | -0.11% | 4,958 | - | +1.78% | - | - |
| 01/09 | 44,300 | 44,400 | 44,000 | 44,200 | +0.11% | 5,436 | - | +1.89% | - | - |
| 01/05 | 43,700 | 44,300 | 43,600 | 44,150 | +1.38% | 8,078 | - | +1.86% | - | - |
| 01/04 | 43,800 | 43,800 | 43,350 | 43,550 | +0.23% | 6,449 | - | +0.52% | - | - |
| 2023 | ||||||||||
| 12/29 | 43,650 | 43,800 | 43,450 | 43,450 | -0.23% | 4,899 | - | +0.32% | - | - |
| 12/28 | 43,200 | 43,550 | 43,150 | 43,550 | +1.28% | 7,229 | - | +0.56% | - | - |
| 12/27 | 42,600 | 43,000 | 42,600 | 43,000 | +1.06% | 9,923 | - | -0.7% | - | - |
| 12/26 | 42,550 | 42,650 | 42,350 | 42,550 | 0% | 10,045 | - | -1.78% | - | - |
| 12/25 | 42,800 | 42,800 | 42,450 | 42,550 | -0.7% | 6,937 | - | -1.9% | - | - |
| 12/22 | 42,900 | 43,000 | 42,700 | 42,850 | +0.12% | 6,030 | - | -1.33% | - | - |
| 12/21 | 43,000 | 43,150 | 42,750 | 42,800 | -0.58% | 6,504 | - | -1.53% | - | - |
| 12/20 | 42,600 | 43,200 | 42,500 | 43,050 | +1.06% | 9,531 | - | -1.06% | - | - |
| 12/19 | 42,900 | 42,900 | 42,350 | 42,600 | -0.35% | 15,860 | - | -2.24% | - | - |
| 12/18 | 43,000 | 43,050 | 42,650 | 42,750 | -0.58% | 13,670 | - | -2.08% | - | - |
| 12/15 | 43,250 | 43,350 | 42,850 | 43,000 | -0.46% | 13,704 | - | -1.72% | - | - |
| 12/14 | 43,600 | 43,600 | 43,200 | 43,200 | -1.03% | 9,393 | - | -1.41% | - | - |
| 12/13 | 43,500 | 43,650 | 43,400 | 43,650 | +0.23% | 6,054 | - | -0.57% | - | - |
| 12/12 | 43,550 | 43,700 | 43,300 | 43,550 | -0.34% | 7,616 | - | -1.02% | - | - |
| 12/11 | 43,450 | 43,700 | 43,350 | 43,700 | +1.16% | 9,394 | - | -0.92% | - | - |
| 12/08 | 43,350 | 43,800 | 43,050 | 43,200 | -0.92% | 14,963 | - | -2.27% | - | - |
| 12/07 | 43,850 | 43,850 | 43,400 | 43,600 | -0.46% | 6,586 | - | -1.6% | - | - |
| 12/06 | 43,700 | 44,000 | 43,650 | 43,800 | +0.34% | 8,362 | - | -1.33% | - | - |
| 12/05 | 44,150 | 44,150 | 43,550 | 43,650 | -0.91% | 7,103 | - | -1.79% | - | - |
| 12/04 | 44,000 | 44,250 | 43,900 | 44,050 | +0.46% | 9,572 | - | -1.22% | - | - |
| 12/01 | 44,200 | 44,200 | 43,800 | 43,850 | -0.79% | 10,071 | - | -1.95% | - | - |
| 11/30 | 43,550 | 44,200 | 43,500 | 44,200 | +2.08% | 25,516 | - | -1.49% | - | - |
| 11/29 | 43,150 | 43,550 | 43,150 | 43,300 | -0.92% | 69,643 | - | -3.73% | - | - |
| 11/28 | 43,400 | 43,900 | 43,300 | 43,700 | +1.16% | 44,506 | - | -3.16% | - | - |
| 11/27 | 43,300 | 43,500 | 43,200 | 43,200 | -0.23% | 20,562 | - | -4.57% | - | - |
| 11/24 | 43,450 | 43,500 | 43,300 | 43,300 | -0.35% | 11,117 | - | -4.69% | - | - |
| 11/22 | 43,500 | 43,650 | 43,250 | 43,450 | 0% | 32,821 | - | -4.69% | - | - |
| 11/21 | 44,000 | 44,100 | 43,400 | 43,450 | -1.14% | 21,571 | - | -4.97% | - | - |
| 11/20 | 43,800 | 44,100 | 43,750 | 43,950 | +0.23% | 6,251 | - | -4.12% | - | - |
| 11/17 | 43,650 | 44,000 | 43,650 | 43,850 | +0.23% | 6,040 | - | -4.6% | - | - |
| 11/16 | 43,800 | 43,950 | 43,450 | 43,750 | -0.46% | 8,803 | - | -5.08% | - | - |
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 | |
| 2018年 4月期 | 49,925 199,700 8/1 | 41,375 165,500 11/10 | 78,344 19,586 5/24 | 677億4023万 | - |
| 2019年 4月期 | 67,200 10/9 | 43,825 175,300 12/25 | 115,232 28,808 11/2 | 1062億8620万 | 693億1537万 |
| 2020年 4月期 | 64,200 11/1 | 28,000 3/19 | 59,400 3/10 | 1015億4128万 | 465億4272万 |
| 2021年 4月期 | 58,500 7/29 | 35,850 11/2 | 26,650 4/5 | 972億4104万 | 595億9130万 |
| 2022年 4月期 | 56,200 11/25 | 45,050 1/21 | 86,113 12/17 | 934億1788万 | - |
| 2023年 4月期 | 48,700 11/2 | 42,700 3/20 1/19 | 30,730 7/28 | - | - |
| 最新 | 45,850 2024/4/15 | 5,717 | 809億8210万 | ||