PER
- 2021年12月30日
- 赤字
- 2022年12月30日
- 赤字
- 2023年12月29日
- 赤字
2024/04/02~2024/08/30
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 |
08/30 | 495 | 500 | 495 | 500 | -0.2% | 6,300 | 10億4027万 | +2.88% | - | 3.8 |
08/29 | 501 | 501 | 501 | 501 | +1.21% | 300 | 10億4235万 | +2.87% | - | 3.81 |
08/27 | 495 | 501 | 495 | 495 | -0.6% | 1,200 | 10億2987万 | +1.64% | - | 3.77 |
08/26 | 501 | 502 | 498 | 498 | +1.63% | 1,000 | 10億3611万 | +2.05% | - | 3.79 |
08/23 | 491 | 498 | 490 | 490 | -0.81% | 600 | 10億1947万 | +0.41% | - | 3.73 |
08/22 | 502 | 503 | 491 | 494 | -1.79% | 1,300 | 10億2779万 | +1.23% | - | 3.76 |
08/21 | 498 | 508 | 498 | 503 | +2.65% | 500 | 10億4651万 | +3.07% | - | 3.83 |
08/20 | 477 | 500 | 475 | 490 | +2.73% | 3,500 | 10億1947万 | +0.41% | - | 3.73 |
08/19 | 475 | 477 | 475 | 477 | +0.42% | 300 | 9億9242万 | -2.45% | - | 3.63 |
08/16 | 479 | 480 | 474 | 475 | -0.21% | 3,200 | 9億8826万 | -3.06% | - | 3.61 |
08/15 | 474 | 476 | 471 | 476 | +0.42% | 1,900 | 9億9034万 | -3.05% | - | 3.62 |
08/14 | 481 | 483 | 455 | 474 | -2.07% | 3,900 | 9億8618万 | -3.85% | - | 3.61 |
08/13 | 470 | 485 | 469 | 484 | +4.54% | 1,500 | 10億698万 | -2.02% | - | 3.68 |
08/09 | 476 | 478 | 453 | 463 | -3.34% | 7,000 | 9億6329万 | -6.46% | - | 3.52 |
08/08 | 465 | 479 | 465 | 479 | +3.01% | 1,800 | 9億9658万 | -3.62% | - | 3.64 |
08/07 | 464 | 471 | 457 | 465 | +7.64% | 9,500 | 9億6745万 | -6.63% | - | 3.54 |
08/06 | 445 | 455 | 411 | 432 | +0.7% | 17,000 | 8億9879万 | -13.6% | - | 3.29 |
08/05 | 496 | 496 | 427 | 429 | -13.86% | 20,300 | 8億9255万 | -14.88% | - | 3.26 |
08/02 | 503 | 504 | 495 | 498 | -2.16% | 6,300 | 10億3611万 | -1.78% | - | 3.79 |
08/01 | 504 | 509 | 504 | 509 | +0.59% | 600 | 10億5900万 | +0.39% | - | 3.87 |
07/31 | 505 | 510 | 500 | 506 | -0.39% | 3,300 | 10億5276万 | -0.2% | - | 3.85 |
07/30 | 508 | 510 | 508 | 508 | -0.2% | 600 | 10億5692万 | +0.2% | - | 3.86 |
07/29 | 500 | 509 | 500 | 509 | +1.8% | 600 | 10億5900万 | +0.39% | - | 3.87 |
07/26 | 504 | 510 | 500 | 500 | -0.79% | 300 | 10億4027万 | -1.38% | - | 3.8 |
07/25 | 508 | 508 | 504 | 504 | -1.37% | 2,000 | 10億4859万 | -0.59% | - | 3.83 |
07/24 | 507 | 511 | 507 | 511 | 0% | 200 | 10億6316万 | +0.79% | - | 3.89 |
07/23 | 504 | 511 | 504 | 511 | +1.19% | 600 | 10億6316万 | +0.79% | - | 3.89 |
07/22 | 511 | 511 | 505 | 505 | +0.8% | 2,100 | 10億5068万 | -0.39% | - | 3.84 |
07/19 | 503 | 505 | 501 | 501 | +0.2% | 2,000 | 10億4235万 | -0.99% | - | 3.81 |
07/18 | 503 | 504 | 500 | 500 | -0.6% | 5,100 | 10億4027万 | -1.38% | - | 3.8 |
07/17 | 503 | 506 | 503 | 503 | +0.6% | 3,300 | 10億4651万 | -0.79% | - | 3.83 |
07/16 | 502 | 509 | 500 | 500 | -0.4% | 5,400 | 10億4027万 | -1.38% | - | 3.8 |
07/12 | 502 | 510 | 501 | 502 | -1.18% | 1,700 | 10億4443万 | -1.18% | - | 3.82 |
07/11 | 505 | 508 | 502 | 508 | 0% | 800 | 10億5697万 | 0% | - | 3.86 |
07/10 | 508 | 508 | 508 | 508 | 0% | 2,900 | 10億5697万 | 0% | - | 3.86 |
07/09 | 502 | 508 | 502 | 508 | -0.59% | 900 | 10億5697万 | 0% | - | 3.86 |
07/08 | 501 | 511 | 501 | 511 | +1.19% | 900 | 10億6321万 | +0.79% | - | 3.89 |
07/05 | 507 | 507 | 505 | 505 | -0.39% | 1,300 | 10億5073万 | -0.39% | - | 3.84 |
07/04 | 509 | 514 | 507 | 507 | -1.74% | 1,300 | 10億5489万 | 0% | - | 3.86 |
07/03 | 516 | 516 | 516 | 516 | 0% | 100 | 10億7361万 | +1.78% | - | 3.93 |
07/02 | 517 | 517 | 511 | 516 | -0.19% | 300 | 10億7361万 | +1.78% | - | 3.93 |
07/01 | 516 | 517 | 516 | 517 | +2.17% | 200 | 10億7569万 | +1.97% | - | 3.93 |
06/28 | 506 | 506 | 506 | 506 | +0.2% | 100 | 10億5281万 | 0% | - | 3.85 |
06/27 | 496 | 509 | 496 | 505 | -0.2% | 1,200 | 10億5073万 | -0.2% | - | 3.84 |
06/26 | 506 | 506 | 506 | 506 | -0.39% | 900 | 10億5281万 | 0% | - | 3.85 |
06/25 | 513 | 515 | 508 | 508 | -0.59% | 400 | 10億5697万 | +0.4% | - | 3.86 |
06/24 | 514 | 514 | 506 | 511 | +0.39% | 1,100 | 10億6321万 | +1.19% | - | 3.89 |
06/21 | 510 | 510 | 506 | 509 | +0.39% | 3,900 | 10億5905万 | +0.99% | - | 3.87 |
06/20 | 504 | 507 | 504 | 507 | +0.6% | 5,800 | 10億5489万 | +0.6% | - | 3.86 |
06/19 | 502 | 506 | 502 | 504 | +0.4% | 1,500 | 10億4865万 | 0% | - | 3.83 |
06/18 | 509 | 510 | 502 | 502 | +0.2% | 2,300 | 10億4448万 | -0.4% | - | 3.82 |
06/17 | 502 | 502 | 501 | 501 | +0.2% | 900 | 10億4240万 | -0.6% | - | 3.81 |
06/14 | 509 | 509 | 500 | 500 | -1.77% | 3,500 | 10億4032万 | -0.79% | - | 3.8 |
06/13 | 512 | 512 | 505 | 509 | +0.59% | 2,800 | 10億5905万 | +0.79% | - | 3.87 |
06/12 | 507 | 510 | 506 | 506 | -0.2% | 1,000 | 10億5281万 | +0.2% | - | 3.85 |
06/11 | 511 | 512 | 504 | 507 | -0.98% | 4,800 | 10億5489万 | +0.4% | - | 3.86 |
06/10 | 512 | 512 | 506 | 512 | -0.19% | 2,200 | 10億6529万 | +1.39% | - | 3.89 |
06/07 | 513 | 513 | 513 | 513 | +2.6% | 400 | 10億6737万 | +1.58% | - | 3.9 |
06/06 | 509 | 509 | 500 | 500 | -1.38% | 1,300 | 10億4032万 | -0.99% | - | 3.8 |
06/05 | 501 | 518 | 498 | 507 | +1.2% | 7,700 | 10億5489万 | +0.4% | - | 3.86 |
06/04 | 501 | 501 | 501 | 501 | -0.6% | 100 | 10億4240万 | -0.79% | - | 3.81 |
06/03 | 498 | 504 | 498 | 504 | +0.2% | 600 | 10億4865万 | -0.4% | - | 3.83 |
05/29 | 502 | 503 | 502 | 503 | 0% | 300 | 10億4656万 | -0.59% | - | 3.83 |
05/28 | 508 | 509 | 503 | 503 | -0.98% | 4,000 | 10億4656万 | -0.59% | - | 3.83 |
05/27 | 519 | 519 | 501 | 508 | -1.36% | 3,600 | 10億5697万 | +0.2% | - | 3.86 |
05/24 | 507 | 531 | 507 | 515 | +1.58% | 2,500 | 10億7153万 | +1.58% | - | 3.92 |
05/23 | 509 | 512 | 506 | 507 | -0.98% | 1,300 | 10億5489万 | -0.2% | - | 3.86 |
05/22 | 497 | 527 | 497 | 512 | +2.4% | 18,300 | 10億6529万 | +0.79% | - | 3.89 |
05/21 | 492 | 500 | 492 | 500 | +1.83% | 7,400 | 10億4032万 | -1.57% | - | 3.8 |
05/20 | 489 | 491 | 489 | 491 | +0.2% | 6,100 | 10億2160万 | -3.54% | - | 3.74 |
05/17 | 495 | 500 | 490 | 490 | -0.81% | 1,800 | 10億1952万 | -4.11% | - | 3.73 |
05/16 | 499 | 499 | 490 | 494 | -1.79% | 7,400 | 10億2784万 | -3.7% | - | 3.76 |
05/15 | 505 | 510 | 503 | 503 | -0.59% | 1,200 | 10億4656万 | -2.14% | - | 3.83 |
05/14 | 508 | 509 | 503 | 506 | -0.39% | 6,000 | 10億5281万 | -1.75% | - | 3.85 |
05/13 | 504 | 508 | 501 | 508 | +0.79% | 7,800 | 10億5697万 | -1.36% | - | 3.86 |
05/10 | 505 | 506 | 504 | 504 | -0.4% | 4,100 | 10億4865万 | -2.14% | - | 3.83 |
05/09 | 513 | 515 | 506 | 506 | -1.56% | 2,000 | 10億5281万 | -1.75% | - | 3.85 |
05/08 | 505 | 514 | 505 | 514 | -0.19% | 700 | 10億6945万 | -0.39% | - | 3.91 |
05/07 | 506 | 515 | 506 | 515 | +0.98% | 6,500 | 10億7153万 | -0.19% | - | 3.92 |
05/02 | 508 | 514 | 505 | 510 | +0.39% | 4,500 | 10億6113万 | -1.16% | - | 3.88 |
05/01 | 510 | 510 | 508 | 508 | -0.39% | 1,600 | 10億5697万 | -1.74% | - | 3.86 |
04/30 | 508 | 519 | 508 | 510 | +0.99% | 2,100 | 10億6113万 | -1.35% | - | 3.88 |
04/26 | 510 | 510 | 505 | 505 | -0.59% | 1,100 | 10億5073万 | -2.51% | - | 3.84 |
04/25 | 512 | 512 | 508 | 508 | -0.2% | 2,200 | 10億5697万 | -2.12% | - | 3.86 |
04/24 | 510 | 511 | 509 | 509 | -0.39% | 2,900 | 10億5905万 | -1.93% | - | 3.87 |
04/23 | 510 | 511 | 510 | 511 | +0.2% | 400 | 10億6321万 | -1.73% | - | 3.89 |
04/19 | 514 | 514 | 510 | 510 | -0.58% | 1,200 | 10億6113万 | -1.92% | - | 3.88 |
04/18 | 513 | 515 | 513 | 513 | -1.35% | 1,500 | 10億6737万 | -1.35% | - | 3.9 |
04/17 | 512 | 520 | 512 | 520 | +0.39% | 500 | 10億8194万 | 0% | - | 3.96 |
04/16 | 514 | 518 | 511 | 518 | +0.19% | 500 | 10億7777万 | -0.38% | - | 3.94 |
04/15 | 517 | 517 | 517 | 517 | 0% | 100 | 10億7569万 | -0.58% | - | 3.93 |
04/12 | 525 | 525 | 517 | 517 | -0.19% | 2,000 | 10億7569万 | -0.58% | - | 3.93 |
04/11 | 522 | 522 | 518 | 518 | -2.63% | 3,000 | 10億7777万 | -0.38% | - | 3.94 |
04/10 | 526 | 532 | 523 | 532 | 0% | 1,700 | 11億690万 | +2.5% | - | 4.05 |
04/09 | 536 | 536 | 524 | 532 | +0.38% | 1,900 | 11億446万 | +2.5% | - | 4.04 |
04/08 | 534 | 534 | 530 | 530 | +1.92% | 600 | 11億274万 | +2.32% | - | 4.03 |
04/05 | 519 | 536 | 519 | 520 | -0.38% | 6,900 | 10億8194万 | +0.58% | - | 3.96 |
04/04 | 519 | 524 | 518 | 522 | +1.95% | 5,300 | 10億8610万 | +1.16% | - | 3.97 |
04/03 | 521 | 523 | 511 | 512 | -0.39% | 2,300 | 10億6529万 | -0.58% | - | 3.89 |
04/02 | 512 | 514 | 512 | 514 | -0.19% | 1,200 | 10億6945万 | 0% | - | 3.91 |
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 |
---|
2021年 12月期 | 6,400 12/22 | 5,100 12/22 | 642,000 12/22 | 赤字 | 赤字 | 7.63 | 6.08 | 129億3667万 | 103億891万 | 赤字 12/30 |
2022年 12月期 | 5,530 1/4 | 933 12/26 | 123,800 11/14 | 赤字 | 赤字 | 9.66 | 1.63 | 111億7809万 | 19億3453万 | 赤字 12/30 |
2023年 12月期 | 1,124 1/27 | 466 12/26 | 2,382,500 12/18 | 赤字 | 赤字 | 5.51 | 2.28 | 23億3067万 | 9億6744万 | 赤字 12/29 |
最新 | 500 2024/8/30 | 6,300 | - | 3.8 実績 | 10億4027万 | - |