PER
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 150,000 | 150,400 | 148,900 | 150,400 | +0.2% | 1,165 | - | -0.17% | - | - |
| 09/17 | 151,200 | 151,200 | 148,700 | 150,100 | -0.07% | 1,255 | - | -0.23% | - | - |
| 09/13 | 150,600 | 151,200 | 149,600 | 150,200 | -0.13% | 2,431 | - | +0.07% | - | - |
| 09/12 | 149,200 | 150,800 | 149,000 | 150,400 | +0.8% | 962 | - | +0.41% | - | - |
| 09/11 | 150,500 | 150,500 | 148,000 | 149,200 | -0.27% | 1,914 | - | -0.18% | - | - |
| 09/10 | 149,900 | 152,400 | 149,600 | 149,600 | +0.61% | 2,036 | - | +0.32% | - | - |
| 09/09 | 149,100 | 149,700 | 147,700 | 148,700 | -0.27% | 2,039 | - | +0.14% | - | - |
| 09/06 | 149,800 | 150,400 | 149,000 | 149,100 | -0.47% | 1,468 | - | +0.6% | - | - |
| 09/05 | 151,300 | 152,300 | 149,800 | 149,800 | -1.25% | 2,659 | - | +1.22% | - | - |
| 09/04 | 151,500 | 152,200 | 151,100 | 151,700 | -0.39% | 3,056 | - | +2.66% | - | - |
| 09/03 | 152,500 | 152,600 | 151,700 | 152,300 | +0.26% | 1,348 | - | +3.26% | - | - |
| 09/02 | 151,200 | 152,200 | 149,900 | 151,900 | +1.54% | 2,147 | - | +3.19% | - | - |
| 08/30 | 152,200 | 152,200 | 147,900 | 149,600 | -2.09% | 4,409 | - | +1.87% | - | - |
| 08/29 | 154,700 | 155,200 | 152,400 | 152,800 | -1.23% | 2,460 | - | +4.23% | - | - |
| 08/28 | 154,400 | 155,100 | 153,500 | 154,700 | -0.19% | 2,852 | - | +5.8% | - | - |
| 08/27 | 154,900 | 155,900 | 154,200 | 155,000 | 0% | 2,601 | - | +6.35% | - | - |
| 08/26 | 151,000 | 155,400 | 150,700 | 155,000 | +2.65% | 3,306 | - | +6.74% | - | - |
| 08/23 | 150,900 | 151,300 | 149,600 | 151,000 | +0.07% | 1,313 | - | +4.32% | - | - |
| 08/22 | 150,000 | 150,900 | 148,500 | 150,900 | +0.73% | 1,457 | - | +4.42% | - | - |
| 08/21 | 151,400 | 151,400 | 149,700 | 149,800 | -1.25% | 1,335 | - | +3.86% | - | - |
| 08/20 | 149,900 | 151,700 | 149,400 | 151,700 | +1.27% | 2,465 | - | +5.35% | - | - |
| 08/19 | 148,500 | 149,800 | 147,200 | 149,800 | +1.01% | 2,160 | - | +4.25% | - | - |
| 08/16 | 148,300 | 148,300 | 146,400 | 148,300 | +0.2% | 2,426 | - | +3.46% | - | - |
| 08/15 | 145,100 | 148,000 | 143,900 | 148,000 | +1.16% | 2,958 | - | +3.5% | - | - |
| 08/14 | 145,500 | 146,300 | 144,000 | 146,300 | +0.83% | 3,240 | - | +2.54% | - | - |
| 08/13 | 141,400 | 145,200 | 141,200 | 145,100 | +2.62% | 2,698 | - | +1.9% | - | - |
| 08/09 | 141,700 | 143,700 | 139,800 | 141,400 | -0.7% | 3,232 | - | -0.54% | - | - |
| 08/08 | 142,900 | 144,900 | 142,400 | 142,400 | -0.21% | 2,880 | - | +0.2% | - | - |
| 08/07 | 139,100 | 145,000 | 139,000 | 142,700 | +1.64% | 4,481 | - | +0.5% | - | - |
| 08/06 | 135,600 | 143,800 | 134,500 | 140,400 | +4.93% | 4,790 | - | -1.02% | - | - |
| 08/05 | 139,000 | 139,800 | 133,100 | 133,800 | -5.64% | 5,521 | - | -5.69% | - | - |
| 08/02 | 141,700 | 143,200 | 139,500 | 141,800 | -1.25% | 3,114 | - | -0.32% | - | - |
| 08/01 | 144,700 | 144,800 | 142,000 | 143,600 | -0.55% | 1,824 | - | +0.96% | - | - |
| 07/31 | 144,100 | 145,000 | 143,500 | 144,400 | -0.14% | 2,618 | - | +1.5% | - | - |
| 07/30 | 144,900 | 145,800 | 144,300 | 144,600 | -0.28% | 3,829 | - | +1.64% | - | - |
| 07/29 | 143,500 | 145,000 | 142,600 | 145,000 | +1.19% | 2,672 | - | +1.98% | - | - |
| 07/26 | 143,100 | 143,800 | 143,000 | 143,300 | +0.21% | 1,563 | - | +0.84% | - | - |
| 07/25 | 143,400 | 143,800 | 142,800 | 143,000 | -0.28% | 1,505 | - | +0.63% | - | - |
| 07/24 | 143,200 | 144,000 | 142,000 | 143,400 | +0.42% | 2,496 | - | +0.91% | - | - |
| 07/23 | 142,000 | 143,500 | 142,000 | 142,800 | +0.71% | 1,908 | - | +0.5% | - | - |
| 07/22 | 143,500 | 143,600 | 141,600 | 141,800 | -1.12% | 1,929 | - | -0.19% | - | - |
| 07/19 | 144,600 | 144,600 | 142,500 | 143,400 | -1.17% | 2,315 | - | +0.9% | - | - |
| 07/18 | 144,000 | 145,300 | 143,800 | 145,100 | +0.83% | 2,136 | - | +2.13% | - | - |
| 07/17 | 143,900 | 144,100 | 143,300 | 143,900 | +0.07% | 1,276 | - | +1.33% | - | - |
| 07/16 | 144,100 | 144,300 | 143,400 | 143,800 | -0.21% | 1,689 | - | +1.29% | - | - |
| 07/12 | 141,000 | 145,100 | 141,000 | 144,100 | +2.2% | 5,913 | - | +1.49% | - | - |
| 07/11 | 139,700 | 141,200 | 139,600 | 141,000 | +0.93% | 1,582 | - | -0.66% | - | - |
| 07/10 | 139,900 | 140,200 | 139,300 | 139,700 | -0.21% | 1,866 | - | -1.69% | - | - |
| 07/09 | 139,100 | 140,000 | 138,600 | 140,000 | +0.57% | 2,556 | - | -1.61% | - | - |
| 07/08 | 139,500 | 139,700 | 139,100 | 139,200 | -0.22% | 1,647 | - | -2.29% | - | - |
| 07/05 | 139,800 | 140,000 | 138,900 | 139,500 | -0.43% | 2,035 | - | -2.23% | - | - |
| 07/04 | 139,700 | 140,100 | 138,900 | 140,100 | +0.65% | 2,180 | - | -1.99% | - | - |
| 07/03 | 139,400 | 139,800 | 138,700 | 139,200 | -0.14% | 3,218 | - | -2.7% | - | - |
| 07/02 | 140,700 | 140,900 | 139,200 | 139,400 | -1.13% | 4,757 | - | -2.69% | - | - |
| 07/01 | 142,800 | 142,800 | 140,800 | 141,000 | -1.67% | 3,103 | - | -1.74% | - | - |
| 06/28 | 142,000 | 143,700 | 141,800 | 143,400 | +1.63% | 3,831 | - | -0.21% | - | - |
| 06/27 | 141,000 | 142,200 | 140,700 | 141,100 | -2.42% | 4,738 | - | -1.89% | - | - |
| 06/26 | 144,600 | 144,700 | 143,400 | 144,600 | +0.14% | 6,004 | - | +0.38% | - | - |
| 06/25 | 143,100 | 144,400 | 142,800 | 144,400 | +1.33% | 2,331 | - | +0.18% | - | - |
| 06/24 | 143,100 | 143,400 | 142,500 | 142,500 | -0.28% | 1,306 | - | -1.26% | - | - |
| 06/21 | 143,400 | 144,200 | 142,900 | 142,900 | -0.35% | 2,937 | - | -1.18% | - | - |
| 06/20 | 143,200 | 144,700 | 143,000 | 143,400 | +0.35% | 2,475 | - | -1% | - | - |
| 06/19 | 142,700 | 143,100 | 142,200 | 142,900 | -0.14% | 1,144 | - | -1.51% | - | - |
| 06/18 | 142,100 | 143,100 | 141,700 | 143,100 | +0.7% | 1,498 | - | -1.57% | - | - |
| 06/17 | 143,200 | 143,200 | 141,800 | 142,100 | -0.77% | 1,995 | - | -2.49% | - | - |
| 06/14 | 142,400 | 143,900 | 142,300 | 143,200 | +0.56% | 2,064 | - | -2.01% | - | - |
| 06/13 | 143,700 | 144,400 | 142,300 | 142,400 | -0.77% | 2,586 | - | -2.75% | - | - |
| 06/12 | 142,900 | 144,100 | 142,800 | 143,500 | +0.49% | 1,764 | - | -2.22% | - | - |
| 06/11 | 144,300 | 144,500 | 142,500 | 142,800 | -0.83% | 2,906 | - | -2.92% | - | - |
| 06/10 | 143,400 | 144,000 | 142,600 | 144,000 | +0.63% | 2,445 | - | -2.39% | - | - |
| 06/07 | 144,300 | 144,400 | 142,900 | 143,100 | -1.31% | 2,823 | - | -3.21% | - | - |
| 06/06 | 144,700 | 145,000 | 143,500 | 145,000 | +0.42% | 1,993 | - | -2.15% | - | - |
| 06/05 | 144,700 | 145,200 | 144,200 | 144,400 | -0.07% | 1,414 | - | -2.72% | - | - |
| 06/04 | 144,300 | 146,200 | 144,200 | 144,500 | -0.07% | 3,398 | - | -2.85% | - | - |
| 06/03 | 145,900 | 146,000 | 144,600 | 144,600 | -0.89% | 2,551 | - | -2.91% | - | - |
| 05/31 | 143,600 | 146,100 | 143,400 | 145,900 | +2.03% | 8,465 | - | -2.18% | - | - |
| 05/30 | 143,500 | 143,500 | 142,400 | 143,000 | -0.69% | 2,834 | - | -4.2% | - | - |
| 05/29 | 145,800 | 145,800 | 143,500 | 144,000 | -1.17% | 2,519 | - | -3.67% | - | - |
| 05/28 | 145,600 | 146,500 | 145,400 | 145,700 | -0.27% | 1,842 | - | -2.63% | - | - |
| 05/27 | 146,100 | 146,100 | 144,700 | 146,100 | 0% | 1,763 | - | -2.41% | - | - |
| 05/24 | 146,700 | 146,700 | 145,500 | 146,100 | -0.61% | 1,683 | - | -2.46% | - | - |
| 05/23 | 147,100 | 147,700 | 146,300 | 147,000 | +0.07% | 1,697 | - | -1.92% | - | - |
| 05/22 | 149,100 | 149,100 | 146,900 | 146,900 | -1.41% | 1,865 | - | -1.99% | - | - |
| 05/21 | 149,600 | 149,900 | 148,500 | 149,000 | -0.27% | 1,087 | - | -0.63% | - | - |
| 05/20 | 149,900 | 149,900 | 148,400 | 149,400 | +0.2% | 1,461 | - | -0.41% | - | - |
| 05/17 | 148,900 | 149,800 | 148,500 | 149,100 | -0.2% | 1,792 | - | -0.64% | - | - |
| 05/16 | 150,200 | 150,800 | 149,100 | 149,400 | -0.47% | 1,421 | - | -0.53% | - | - |
| 05/15 | 151,500 | 151,600 | 149,600 | 150,100 | -1.31% | 1,480 | - | -0.1% | - | - |
| 05/14 | 152,500 | 152,700 | 151,600 | 152,100 | 0% | 1,117 | - | +1.27% | - | - |
| 05/13 | 150,600 | 152,100 | 150,300 | 152,100 | +1.2% | 1,361 | - | +1.38% | - | - |
| 05/10 | 151,000 | 151,000 | 148,600 | 150,300 | -0.46% | 2,580 | - | +0.3% | - | - |
| 05/09 | 151,800 | 152,300 | 151,000 | 151,000 | -0.53% | 1,335 | - | +0.78% | - | - |
| 05/08 | 153,300 | 153,400 | 151,600 | 151,800 | -1.11% | 1,578 | - | +1.36% | - | - |
| 05/07 | 153,100 | 153,800 | 152,200 | 153,500 | +0.99% | 2,040 | - | +2.54% | - | - |
| 05/02 | 151,900 | 153,100 | 151,800 | 152,000 | +0.13% | 1,345 | - | +1.62% | - | - |
| 05/01 | 151,200 | 151,900 | 151,100 | 151,800 | +0.4% | 1,346 | - | +1.5% | - | - |
| 04/30 | 151,900 | 152,400 | 151,100 | 151,200 | -0.46% | 2,156 | - | +1.12% | - | - |
| 04/26 | 149,500 | 151,900 | 149,200 | 151,900 | +1.61% | 1,795 | - | +1.56% | - | - |
| 04/25 | 149,800 | 150,300 | 149,000 | 149,500 | -0.2% | 1,694 | - | -0.03% | - | - |
| 04/24 | 149,600 | 149,800 | 148,300 | 149,800 | +0.6% | 1,884 | - | +0.14% | - | - |
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 6月期 | 116,200 5/8 | 95,500 12/26 | 60,590 2/7 | 268億5963万 | 220億7482万 |
| 2019年 6月期 | 146,100 10/23 | 98,700 1/4 | 10,755 7/17 | 378億7642万 | 228億1450万 |
| 2020年 6月期 | 171,800 7/31 | 82,000 3/19 | 34,053 7/14 | 721億5600万 | 284億7450万 |
| 2021年 6月期 | 231,000 8/31 | 147,500 3/9 | 31,557 1/20 | 1155億3465万 | 737億7212万 |
| 2022年 6月期 | 229,300 1/4 | 180,600 1/21 | 6,074 12/20 | 1294億8571万 | - |
| 2023年 6月期 | 192,200 6/16 | 151,600 12/28 | 23,848 4/4 | - | - |
| 2024年 6月期 | 158,500 1/15 | 138,100 3/13 | 8,465 5/31 | - | - |
| 最新 | 150,400 2024/9/18 | 1,165 | 849億3088万 | ||