PER
2023/11/24～2024/04/22
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 |
| 04/22 | 800 | 819 | 781 | 806 | +2.54% | 184,700 | 403億5656万 | -9.13% | - | 4.98 |
| 04/19 | 815 | 816 | 760 | 786 | -1.75% | 264,300 | 393億5516万 | -11.98% | - | 4.86 |
| 04/18 | 800 | 822 | 789 | 800 | 0% | 132,400 | 400億5614万 | -11.01% | - | 4.95 |
| 04/17 | 801 | 808 | 784 | 800 | -0.87% | 168,600 | 400億5614万 | -11.6% | - | 4.95 |
| 04/16 | 821 | 821 | 800 | 807 | -4.83% | 170,700 | 404億663万 | -11.32% | - | 4.99 |
| 04/15 | 833 | 861 | 833 | 848 | +0.36% | 120,100 | 424億5951万 | -7.12% | - | 5.24 |
| 04/12 | 854 | 871 | 845 | 845 | -0.59% | 111,400 | 423億930万 | -7.75% | - | 5.22 |
| 04/11 | 857 | 857 | 836 | 850 | -2.52% | 124,200 | 425億5965万 | -7.61% | - | 5.25 |
| 04/10 | 881 | 906 | 872 | 872 | 0% | 133,400 | 436億6120万 | -5.63% | - | 5.39 |
| 04/09 | 876 | 886 | 865 | 872 | +0.81% | 97,800 | 434億3761万 | -5.93% | - | 5.39 |
| 04/08 | 864 | 879 | 858 | 865 | -0.46% | 96,800 | 433億1070万 | -6.99% | - | 5.35 |
| 04/05 | 875 | 887 | 855 | 869 | -1.25% | 108,900 | 435億1098万 | -6.66% | - | 5.37 |
| 04/04 | 898 | 910 | 878 | 880 | +1.38% | 142,400 | 440億6176万 | -5.78% | - | 5.44 |
| 04/03 | 872 | 888 | 852 | 868 | -2.14% | 207,800 | 434億6091万 | -7.36% | - | 5.37 |
| 04/02 | 925 | 925 | 873 | 887 | -6.43% | 363,500 | 444億1225万 | -5.64% | - | 5.48 |
| 04/01 | 948 | 981 | 937 | 948 | +1.61% | 170,700 | 474億6653万 | +0.85% | - | 5.86 |
| 03/29 | 924 | 961 | 917 | 933 | +0.43% | 113,000 | 467億1548万 | -0.53% | - | 5.77 |
| 03/28 | 940 | 959 | 926 | 929 | -1.69% | 124,400 | 465億1520万 | -0.75% | - | 5.74 |
| 03/27 | 956 | 973 | 936 | 945 | -1.05% | 117,400 | 473億1632万 | +1.5% | - | 5.84 |
| 03/26 | 970 | 982 | 945 | 955 | -0.52% | 120,100 | 478億1702万 | +3.02% | - | 5.9 |
| 03/25 | 950 | 1,020 | 950 | 960 | +1.37% | 286,800 | 480億6737万 | +4.35% | - | 5.93 |
| 03/22 | 965 | 971 | 942 | 947 | -1.97% | 119,300 | 474億1646万 | +3.84% | - | 5.85 |
| 03/21 | 994 | 995 | 958 | 966 | -0.92% | 149,400 | 481億2011万 | +7.21% | - | 5.97 |
| 03/19 | 970 | 990 | 963 | 975 | +0.83% | 258,600 | 485億6843万 | +9.67% | - | 6.03 |
| 03/18 | 924 | 967 | 924 | 967 | +2.98% | 189,000 | 481億6992万 | +10.39% | - | 5.98 |
| 03/15 | 931 | 949 | 918 | 939 | -0.53% | 153,200 | 467億7514万 | +8.81% | - | 5.8 |
| 03/14 | 955 | 965 | 924 | 944 | -0.21% | 123,800 | 470億2421万 | +11.06% | - | 5.84 |
| 03/13 | 913 | 964 | 913 | 946 | +1.94% | 151,100 | 471億2383万 | +13.02% | - | 5.85 |
| 03/12 | 895 | 929 | 873 | 928 | +3.8% | 214,900 | 462億2719万 | +12.48% | - | 5.74 |
| 03/11 | 901 | 913 | 875 | 894 | -3.35% | 254,700 | 445億3352万 | +9.96% | - | 5.53 |
| 03/08 | 943 | 954 | 922 | 925 | -1.91% | 230,500 | 460億7775万 | +15.34% | - | 5.72 |
| 03/07 | 942 | 971 | 928 | 943 | -0.32% | 237,200 | 469億7439万 | +19.37% | - | 5.83 |
| 03/06 | 930 | 949 | 915 | 946 | -0.73% | 143,900 | 471億2383万 | +21.59% | - | 5.85 |
| 03/05 | 950 | 956 | 926 | 953 | +1.93% | 228,400 | 474億7253万 | +24.58% | - | 5.89 |
| 03/04 | 890 | 977 | 890 | 935 | +3.89% | 396,400 | 465億7588万 | +24.17% | - | 5.78 |
| 03/01 | 929 | 946 | 894 | 900 | -4.66% | 464,100 | 448億3240万 | +21.46% | - | 5.56 |
| 02/29 | 939 | 964 | 928 | 944 | +0.11% | 262,700 | 470億2421万 | +29.14% | - | 5.84 |
| 02/28 | 950 | 972 | 931 | 943 | +0.21% | 291,700 | 469億7439万 | +31.34% | - | 5.83 |
| 02/27 | 932 | 967 | 925 | 941 | +4.09% | 490,300 | 468億7477万 | +33.1% | - | 5.82 |
| 02/26 | 889 | 928 | 885 | 904 | +1.69% | 378,300 | 450億3166万 | +30.26% | - | 5.59 |
| 02/22 | 888 | 905 | 868 | 889 | +1.83% | 366,900 | 442億8445万 | +30.35% | - | 5.5 |
| 02/21 | 827 | 883 | 827 | 873 | +6.33% | 458,400 | 434億8743万 | +30.1% | - | 5.4 |
| 02/20 | 828 | 838 | 804 | 821 | -0.48% | 265,000 | 408億9711万 | +24.21% | - | 5.08 |
| 02/19 | 785 | 828 | 781 | 825 | +4.7% | 274,700 | 410億9637万 | +25.95% | - | 5.1 |
| 02/16 | 763 | 808 | 760 | 788 | +2.74% | 547,100 | 392億5326万 | +21.79% | - | 4.87 |
| 02/15 | 704 | 774 | 704 | 767 | +13.8% | 1,109,700 | 382億717万 | +19.47% | - | 4.74 |
| 02/14 | 667 | 678 | 660 | 674 | +1.51% | 379,900 | 335億7449万 | +5.81% | - | 4.17 |
| 02/13 | 650 | 666 | 640 | 664 | +2.15% | 255,100 | 330億7635万 | +4.24% | - | 4.1 |
| 02/09 | 638 | 658 | 637 | 650 | +2.85% | 300,900 | 323億7895万 | +2.36% | - | 4.02 |
| 02/08 | 629 | 638 | 622 | 632 | +0.48% | 133,800 | 314億8231万 | -0.63% | - | 3.91 |
| 02/07 | 626 | 633 | 608 | 629 | +1.13% | 171,100 | 313億3287万 | -1.26% | - | 3.89 |
| 02/06 | 631 | 631 | 616 | 622 | -1.89% | 157,100 | 309億8417万 | -2.51% | - | 3.85 |
| 02/05 | 630 | 638 | 620 | 634 | +1.6% | 149,800 | 315億8193万 | -0.78% | - | 3.92 |
| 02/02 | 623 | 637 | 622 | 624 | +0.32% | 145,300 | 310億8380万 | -2.19% | - | 3.86 |
| 02/01 | 629 | 635 | 621 | 622 | -1.89% | 82,600 | 309億8417万 | -2.66% | - | 3.85 |
| 01/31 | 630 | 635 | 618 | 634 | +0.63% | 110,100 | 315億8193万 | -0.78% | - | 3.92 |
| 01/30 | 638 | 655 | 626 | 630 | 0% | 162,100 | 313億8268万 | -1.56% | - | 3.89 |
| 01/29 | 640 | 642 | 624 | 630 | -1.56% | 160,200 | 313億8268万 | -1.56% | - | 3.89 |
| 01/26 | 644 | 663 | 640 | 640 | -0.47% | 156,500 | 318億8082万 | -0.31% | - | 3.96 |
| 01/25 | 630 | 657 | 625 | 643 | +0.47% | 267,400 | 320億3026万 | +0.16% | - | 3.98 |
| 01/24 | 621 | 642 | 617 | 640 | +2.4% | 183,300 | 318億8082万 | -0.47% | - | 3.96 |
| 01/23 | 660 | 660 | 622 | 625 | -6.72% | 364,700 | 311億3361万 | -2.65% | - | 3.86 |
| 01/22 | 618 | 672 | 610 | 670 | +8.06% | 443,300 | 333億7523万 | +4.36% | - | 4.14 |
| 01/19 | 619 | 632 | 609 | 620 | +1.64% | 204,600 | 308億8454万 | -3.13% | - | 3.83 |
| 01/18 | 615 | 617 | 593 | 610 | -0.49% | 224,300 | 303億8640万 | -4.84% | - | 3.77 |
| 01/17 | 632 | 639 | 613 | 613 | -2.7% | 197,500 | 305億3584万 | -4.52% | - | 3.79 |
| 01/16 | 655 | 657 | 628 | 630 | -4.26% | 307,000 | 313億8268万 | -2.17% | - | 3.89 |
| 01/15 | 640 | 658 | 631 | 658 | +3.13% | 163,700 | 327億7746万 | +1.86% | - | 4.07 |
| 01/12 | 640 | 641 | 622 | 638 | -0.62% | 270,900 | 317億8119万 | -1.24% | - | 3.94 |
| 01/11 | 658 | 665 | 638 | 642 | -1.83% | 110,400 | 319億8044万 | -1.08% | - | 3.97 |
| 01/10 | 661 | 661 | 644 | 654 | -0.91% | 121,300 | 325億7821万 | +0.62% | - | 4.04 |
| 01/09 | 648 | 660 | 643 | 660 | +3.94% | 117,100 | 328億7709万 | +1.23% | - | 4.08 |
| 01/05 | 656 | 660 | 634 | 635 | -3.2% | 132,200 | 316億3175万 | -2.76% | - | 3.93 |
| 01/04 | 660 | 663 | 646 | 656 | -0.91% | 105,200 | 326億7784万 | +0.15% | - | 4.06 |
| 2023 |
| 12/29 | 661 | 669 | 651 | 662 | +0.3% | 123,000 | 329億7672万 | +1.22% | - | 4.07 |
| 12/28 | 634 | 674 | 618 | 660 | +4.1% | 268,000 | 328億7709万 | +1.07% | - | 4.06 |
| 12/27 | 620 | 639 | 614 | 634 | +1.12% | 208,600 | 315億8193万 | -2.91% | - | 3.9 |
| 12/26 | 630 | 634 | 613 | 627 | -0.48% | 209,100 | 312億3324万 | -4.27% | - | 3.86 |
| 12/25 | 645 | 649 | 630 | 630 | -2.33% | 94,300 | 313億8268万 | -3.82% | - | 3.87 |
| 12/22 | 645 | 656 | 634 | 645 | 0% | 147,700 | 321億2989万 | -1.38% | - | 3.97 |
| 12/21 | 630 | 659 | 630 | 645 | +0.78% | 138,600 | 319億3837万 | -1.23% | - | 3.94 |
| 12/20 | 672 | 684 | 640 | 640 | -5.04% | 262,100 | 316億9078万 | -1.69% | - | 3.91 |
| 12/19 | 647 | 674 | 645 | 674 | +3.53% | 138,900 | 333億7436万 | +3.53% | - | 4.12 |
| 12/18 | 660 | 669 | 635 | 651 | -1.36% | 201,100 | 322億3547万 | +0.46% | - | 3.98 |
| 12/15 | 632 | 682 | 631 | 660 | +5.94% | 394,300 | 326億8112万 | +2.01% | - | 4.04 |
| 12/14 | 632 | 640 | 616 | 623 | +0.65% | 96,400 | 308億4900万 | -3.56% | - | 3.81 |
| 12/13 | 620 | 638 | 618 | 619 | -0.96% | 112,000 | 306億5093万 | -4.18% | - | 3.78 |
| 12/12 | 631 | 638 | 617 | 625 | -0.95% | 126,100 | 309億4803万 | -3.4% | - | 3.82 |
| 12/11 | 626 | 637 | 616 | 631 | -0.32% | 137,000 | 312億4513万 | -2.47% | - | 3.86 |
| 12/08 | 650 | 656 | 633 | 633 | -3.8% | 184,100 | 313億4416万 | -2.01% | - | 3.87 |
| 12/07 | 675 | 678 | 655 | 658 | -3.66% | 161,300 | 325億8209万 | +2.17% | - | 4.02 |
| 12/06 | 676 | 698 | 676 | 683 | +2.4% | 157,700 | 338億2001万 | +6.55% | - | 4.18 |
| 12/05 | 694 | 708 | 667 | 667 | -4.58% | 308,000 | 330億2774万 | +4.87% | - | 4.08 |
| 12/04 | 698 | 716 | 693 | 699 | +2.79% | 169,100 | 346億1228万 | +10.78% | - | 4.27 |
| 12/01 | 702 | 709 | 676 | 680 | -1.73% | 226,000 | 336億7146万 | +8.45% | - | 4.16 |
| 11/30 | 687 | 696 | 671 | 692 | +0.73% | 157,000 | 342億6566万 | +11.08% | - | 4.23 |
| 11/29 | 679 | 705 | 674 | 687 | +0.29% | 247,600 | 340億1808万 | +10.99% | - | 4.2 |
| 11/28 | 662 | 688 | 653 | 685 | +6.37% | 296,400 | 339億1904万 | +11.38% | - | 4.19 |
| 11/27 | 635 | 655 | 632 | 644 | +2.22% | 136,700 | 318億8885万 | +5.4% | - | 3.94 |
| 11/24 | 666 | 666 | 623 | 630 | -3.96% | 277,300 | 311億9561万 | +3.45% | - | 3.85 |
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 |
|---|
2022年
3月期 | 1,110
12/24 | 656
3/9 | 6,371,200
12/22 | 赤字 | 赤字 | 6.3 | 3.73 | 541億1763万 | 319億8303万 | 赤字
3/31 |
2023年
3月期 | 765
4/6 | 334
7/4 | 3,090,600
9/20 | 赤字 | 赤字 | 4.58 | 2 | 372億9729万 | 162億8404万 | 赤字
3/31 |
| 最新 | 806
2024/4/22 | 184,700 | - | 4.98
実績 | 403億5656万 | - |
