PER
2023/10/30~2024/03/28
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 |
03/28 | 377 | 380 | 373 | 373 | -1.06% | 24,300 | 47億4146万 | -2.1% | - | 2.89 |
03/27 | 373 | 378 | 373 | 377 | +0.53% | 18,500 | 47億9231万 | -1.31% | - | 2.92 |
03/26 | 377 | 378 | 372 | 375 | -0.79% | 37,900 | 47億6688万 | -1.83% | - | 2.9 |
03/25 | 381 | 386 | 377 | 378 | -0.53% | 37,900 | 48億502万 | -1.31% | - | 2.93 |
03/22 | 387 | 387 | 378 | 380 | -1.81% | 20,700 | 48億3044万 | -0.52% | - | 2.94 |
03/21 | 380 | 387 | 378 | 387 | +1.57% | 43,000 | 49億1942万 | +1.31% | - | 2.99 |
03/19 | 375 | 383 | 370 | 381 | +1.33% | 61,800 | 48億4315万 | -0.26% | - | 2.95 |
03/18 | 376 | 381 | 373 | 376 | -0.79% | 19,900 | 47億7959万 | -1.83% | - | 2.91 |
03/15 | 395 | 395 | 375 | 379 | -0.26% | 106,900 | 48億1773万 | -1.3% | - | 2.93 |
03/14 | 379 | 381 | 376 | 380 | +0.8% | 25,700 | 48億3044万 | -1.3% | - | 2.94 |
03/13 | 378 | 382 | 376 | 377 | -1.31% | 24,600 | 47億9231万 | -2.58% | - | 2.92 |
03/12 | 383 | 384 | 372 | 382 | -1.04% | 32,700 | 48億5586万 | -1.55% | - | 2.96 |
03/11 | 385 | 393 | 374 | 386 | -1.03% | 71,000 | 49億671万 | -1.03% | - | 2.99 |
03/08 | 395 | 399 | 381 | 390 | +2.9% | 178,200 | 49億5756万 | -0.26% | - | 3.02 |
03/07 | 389 | 390 | 378 | 379 | -2.57% | 38,600 | 48億1773万 | -3.32% | - | 2.93 |
03/06 | 369 | 395 | 367 | 389 | +5.14% | 54,100 | 49億4485万 | -1.27% | - | 3.01 |
03/05 | 376 | 376 | 367 | 370 | -1.86% | 55,400 | 47億332万 | -6.33% | - | 2.86 |
03/04 | 386 | 389 | 377 | 377 | -2.33% | 120,100 | 47億9231万 | -5.04% | - | 2.92 |
03/01 | 391 | 395 | 386 | 386 | -1.28% | 34,300 | 49億671万 | -3.26% | - | 2.99 |
02/29 | 395 | 398 | 386 | 391 | -1.01% | 53,700 | 49億7027万 | -2.25% | - | 3.03 |
02/28 | 396 | 410 | 392 | 395 | 0% | 114,500 | 50億2112万 | -1.5% | - | 3.06 |
02/27 | 382 | 399 | 381 | 395 | +3.67% | 144,800 | 50億2112万 | -1.74% | - | 3.06 |
02/26 | 390 | 392 | 376 | 381 | -0.26% | 164,700 | 48億4315万 | -5.22% | - | 2.95 |
02/22 | 376 | 401 | 363 | 382 | +3.52% | 393,400 | 48億5586万 | -5.21% | - | 2.96 |
02/21 | 385 | 385 | 369 | 369 | -5.14% | 38,100 | 46億9061万 | -8.89% | - | 2.86 |
02/20 | 388 | 391 | 379 | 389 | +0.52% | 27,700 | 49億4485万 | -4.42% | - | 3.01 |
02/19 | 381 | 389 | 377 | 387 | +0.52% | 34,100 | 49億1942万 | -5.15% | - | 2.99 |
02/16 | 358 | 386 | 354 | 385 | +5.77% | 76,000 | 48億9400万 | -6.1% | - | 2.98 |
02/15 | 376 | 378 | 355 | 364 | -3.96% | 91,800 | 46億2705万 | -11.44% | - | 2.82 |
02/14 | 379 | 391 | 375 | 379 | -2.07% | 77,000 | 48億1773万 | -8.45% | - | 2.93 |
02/13 | 397 | 398 | 376 | 387 | -3.01% | 166,200 | 49億1942万 | -7.19% | - | 2.99 |
02/09 | 408 | 408 | 397 | 399 | 0% | 44,200 | 50億7196万 | -4.55% | - | 3.09 |
02/08 | 414 | 414 | 387 | 399 | -3.62% | 97,900 | 50億7196万 | -5% | - | 3.09 |
02/07 | 417 | 417 | 411 | 414 | -0.72% | 10,900 | 52億6264万 | -1.66% | - | 3.2 |
02/06 | 415 | 419 | 413 | 417 | -0.24% | 13,000 | 53億77万 | -0.95% | - | 3.23 |
02/05 | 421 | 421 | 412 | 418 | +0.97% | 27,700 | 53億1349万 | -0.71% | - | 3.23 |
02/02 | 415 | 415 | 410 | 414 | +1.47% | 29,900 | 52億6264万 | -1.66% | - | 3.2 |
02/01 | 418 | 418 | 406 | 408 | -2.39% | 71,100 | 51億8637万 | -2.86% | - | 3.16 |
01/31 | 419 | 421 | 415 | 418 | -1.65% | 19,200 | 53億1349万 | -0.71% | - | 3.23 |
01/30 | 423 | 430 | 419 | 425 | -0.23% | 25,000 | 54億247万 | +1.19% | - | 3.29 |
01/29 | 415 | 428 | 413 | 426 | +2.9% | 74,600 | 54億1518万 | +1.43% | - | 3.3 |
01/26 | 422 | 423 | 412 | 414 | -1.66% | 28,100 | 52億6264万 | -1.43% | - | 3.2 |
01/25 | 426 | 437 | 420 | 421 | +1.2% | 64,900 | 53億5162万 | +0.24% | - | 3.26 |
01/24 | 411 | 419 | 411 | 416 | +0.48% | 15,700 | 52億8806万 | -0.72% | - | 3.22 |
01/23 | 418 | 421 | 414 | 414 | -0.96% | 18,200 | 52億6264万 | -1.19% | - | 3.2 |
01/22 | 406 | 419 | 406 | 418 | +2.2% | 41,300 | 53億1349万 | -0.24% | - | 3.23 |
01/19 | 415 | 419 | 407 | 409 | -1.45% | 25,100 | 51億9908万 | -2.39% | - | 3.17 |
01/18 | 409 | 418 | 409 | 415 | +0.24% | 33,900 | 52億7535万 | -0.95% | - | 3.21 |
01/17 | 424 | 428 | 413 | 414 | -2.13% | 36,000 | 52億6264万 | -1.43% | - | 3.2 |
01/16 | 425 | 434 | 423 | 423 | -1.17% | 43,300 | 53億7704万 | +0.48% | - | 3.27 |
01/15 | 425 | 429 | 420 | 428 | +1.42% | 26,900 | 54億4060万 | +1.42% | - | 3.31 |
01/12 | 424 | 427 | 417 | 422 | -0.71% | 28,200 | 53億6433万 | -0.24% | - | 3.27 |
01/11 | 431 | 431 | 418 | 425 | -1.85% | 68,000 | 54億247万 | 0% | - | 3.29 |
01/10 | 434 | 435 | 428 | 433 | -0.92% | 27,400 | 55億416万 | +1.88% | - | 3.35 |
01/09 | 430 | 440 | 430 | 437 | +1.63% | 59,500 | 55億5501万 | +2.58% | - | 3.38 |
01/05 | 431 | 435 | 424 | 430 | -0.92% | 55,300 | 54億6603万 | +0.7% | - | 3.33 |
01/04 | 428 | 436 | 418 | 434 | 0% | 66,800 | 55億1687万 | +1.64% | - | 3.36 |
2023 |
12/29 | 421 | 437 | 420 | 434 | +2.84% | 35,300 | 55億1687万 | +1.4% | - | 3.36 |
12/28 | 405 | 428 | 405 | 422 | +2.43% | 102,500 | 53億6433万 | -1.63% | - | 3.27 |
12/27 | 401 | 414 | 398 | 412 | +1.98% | 68,400 | 52億3722万 | -4.41% | - | 3.19 |
12/26 | 409 | 415 | 402 | 404 | -0.49% | 80,100 | 51億3552万 | -6.7% | - | 3.13 |
12/25 | 420 | 420 | 406 | 406 | -2.17% | 56,800 | 51億6095万 | -6.88% | - | 3.14 |
12/22 | 411 | 420 | 410 | 415 | +0.48% | 42,000 | 52億7535万 | -5.25% | - | 3.21 |
12/21 | 409 | 420 | 409 | 413 | -0.72% | 31,400 | 52億4993万 | -5.92% | - | 3.2 |
12/20 | 418 | 428 | 416 | 416 | -0.95% | 34,000 | 52億8806万 | -5.45% | - | 3.22 |
12/19 | 407 | 420 | 407 | 420 | +2.94% | 42,500 | 53億3891万 | -4.98% | - | 3.25 |
12/18 | 409 | 410 | 402 | 408 | -0.97% | 27,700 | 51億8637万 | -7.9% | - | 3.16 |
12/15 | 406 | 413 | 406 | 412 | +1.23% | 39,100 | 52億3722万 | -7.42% | - | 3.19 |
12/14 | 415 | 425 | 402 | 407 | -1.69% | 75,500 | 51億7366万 | -8.95% | - | 3.15 |
12/13 | 410 | 422 | 409 | 414 | +0.73% | 66,900 | 52億6264万 | -7.8% | - | 3.2 |
12/12 | 427 | 428 | 408 | 411 | -4.2% | 107,500 | 52億2450万 | -8.87% | - | 3.18 |
12/11 | 425 | 433 | 420 | 429 | 0% | 77,000 | 54億5331万 | -5.51% | - | 3.32 |
12/08 | 437 | 462 | 426 | 429 | -3.16% | 521,600 | 54億5331万 | -5.71% | - | 3.32 |
12/07 | 450 | 451 | 438 | 443 | -1.56% | 72,400 | 56億3128万 | -3.06% | - | 3.43 |
12/06 | 455 | 460 | 448 | 450 | -1.1% | 43,100 | 57億2026万 | -1.75% | - | 3.48 |
12/05 | 452 | 469 | 448 | 455 | 0% | 91,200 | 57億8382万 | -0.87% | - | 3.52 |
12/04 | 448 | 460 | 448 | 455 | +2.94% | 64,300 | 57億8382万 | -1.09% | - | 3.52 |
12/01 | 454 | 454 | 442 | 442 | -2.86% | 30,300 | 56億1857万 | -4.12% | - | 3.42 |
11/30 | 452 | 456 | 441 | 455 | +1.79% | 79,600 | 57億8382万 | -1.52% | - | 3.52 |
11/29 | 447 | 452 | 444 | 447 | +0.22% | 35,600 | 56億8212万 | -3.46% | - | 3.46 |
11/28 | 456 | 456 | 443 | 446 | -2.62% | 49,400 | 56億6941万 | -3.67% | - | 3.45 |
11/27 | 458 | 462 | 454 | 458 | 0% | 14,400 | 58億2195万 | -1.29% | - | 3.54 |
11/24 | 461 | 466 | 458 | 458 | -1.08% | 31,000 | 58億2195万 | -1.29% | - | 3.54 |
11/22 | 463 | 465 | 454 | 463 | -0.22% | 31,500 | 58億8551万 | -0.43% | - | 3.58 |
11/21 | 471 | 476 | 460 | 464 | -1.69% | 54,700 | 58億9822万 | -0.43% | - | 3.59 |
11/20 | 462 | 478 | 462 | 472 | +2.39% | 156,000 | 59億9992万 | +1.29% | - | 3.65 |
11/17 | 439 | 461 | 438 | 461 | +5.01% | 52,100 | 58億6009万 | -1.28% | - | 3.57 |
11/16 | 456 | 456 | 438 | 439 | -2.88% | 71,100 | 55億8043万 | -6.2% | - | 3.4 |
11/15 | 447 | 462 | 447 | 452 | +0.89% | 70,800 | 57億4568万 | -4.03% | - | 3.5 |
11/14 | 452 | 452 | 441 | 448 | -0.88% | 51,000 | 56億9484万 | -5.29% | - | 3.47 |
11/13 | 456 | 459 | 448 | 452 | -1.95% | 33,900 | 57億4568万 | -4.84% | - | 3.5 |
11/10 | 452 | 464 | 442 | 461 | +1.1% | 85,200 | 58億6009万 | -3.35% | - | 3.57 |
11/09 | 465 | 465 | 451 | 456 | -1.72% | 77,900 | 57億9653万 | -4.8% | - | 3.53 |
11/08 | 469 | 469 | 451 | 464 | -1.07% | 95,300 | 58億9822万 | -3.53% | - | 3.59 |
11/07 | 470 | 472 | 463 | 469 | -0.21% | 44,200 | 59億6178万 | -2.7% | - | 3.63 |
11/06 | 473 | 479 | 470 | 470 | +0.43% | 28,900 | 59億7449万 | -2.89% | - | 3.64 |
11/02 | 473 | 478 | 465 | 468 | -1.06% | 48,700 | 59億4907万 | -3.9% | - | 3.62 |
11/01 | 477 | 477 | 471 | 473 | +0.64% | 24,100 | 60億1263万 | -3.27% | - | 3.66 |
10/31 | 475 | 476 | 464 | 470 | -1.05% | 54,900 | 59億7449万 | -4.28% | - | 3.64 |
10/30 | 479 | 480 | 472 | 475 | -1.45% | 56,500 | 60億3805万 | -3.65% | - | 3.68 |
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 | 1,060 10/19 | 383 3/15 | 21,309,800 10/14 | 赤字 | 赤字 | 6.12 | 2.21 | 130億514万 | 48億6858万 | 赤字 3/31 |
2023年 3月期 | 565 4/22 | 282 10/25 | 6,433,700 4/22 | 赤字 | 赤字 | 3.85 | 1.92 | 71億8211万 | 35億8469万 | 赤字 3/31 |
最新 | 373 2024/3/28 | 24,300 | - | 2.89 実績 | 47億4146万 | - |