PER
- 2023年3月31日
- 23.42倍
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,461 | 1,461 | 1,397 | 1,428 | -4.23% | 9,700 | - | -5.8% | - | - |
| 04/17 | 1,486 | 1,491 | 1,376 | 1,491 | -1.91% | 7,900 | - | -1.91% | - | - |
| 04/16 | 1,535 | 1,535 | 1,520 | 1,520 | -0.98% | 900 | - | -0.13% | - | - |
| 04/15 | 1,542 | 1,542 | 1,495 | 1,535 | 0% | 4,300 | - | +0.85% | - | - |
| 04/12 | 1,518 | 1,535 | 1,480 | 1,535 | +0.66% | 4,400 | - | +0.85% | - | - |
| 04/11 | 1,467 | 1,525 | 1,466 | 1,525 | +2.97% | 4,500 | - | +0.26% | - | - |
| 04/10 | 1,502 | 1,502 | 1,481 | 1,481 | -1.86% | 3,900 | - | -2.63% | - | - |
| 04/09 | 1,496 | 1,509 | 1,480 | 1,509 | +0.6% | 2,200 | - | -0.92% | - | - |
| 04/08 | 1,500 | 1,500 | 1,500 | 1,500 | +1.08% | 500 | - | -1.51% | - | - |
| 04/05 | 1,488 | 1,496 | 1,483 | 1,484 | -0.93% | 2,400 | - | -2.56% | - | - |
| 04/04 | 1,497 | 1,498 | 1,488 | 1,498 | +0.74% | 700 | - | -1.83% | - | - |
| 04/03 | 1,487 | 1,490 | 1,487 | 1,487 | -1.39% | 2,700 | - | -2.75% | - | - |
| 04/02 | 1,513 | 1,513 | 1,508 | 1,508 | -0.66% | 900 | - | -1.57% | - | - |
| 04/01 | 1,518 | 1,542 | 1,517 | 1,518 | 0% | 900 | - | -1.11% | - | - |
| 03/29 | 1,515 | 1,521 | 1,515 | 1,518 | -0.2% | 1,500 | - | -1.24% | - | - |
| 03/28 | 1,552 | 1,552 | 1,521 | 1,521 | -0.72% | 2,000 | - | -1.11% | - | - |
| 03/27 | 1,568 | 1,568 | 1,526 | 1,532 | -1.61% | 3,000 | - | -0.52% | - | - |
| 03/26 | 1,553 | 1,567 | 1,524 | 1,557 | +1.1% | 5,500 | - | +1.17% | - | - |
| 03/25 | 1,544 | 1,555 | 1,531 | 1,540 | -0.65% | 5,300 | - | +0.13% | - | - |
| 03/22 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 2,100 | - | +0.78% | - | - |
| 03/21 | 1,538 | 1,560 | 1,525 | 1,550 | +0.65% | 3,300 | - | +0.85% | - | - |
| 03/19 | 1,528 | 1,540 | 1,523 | 1,540 | +0.79% | 1,600 | - | +0.2% | - | - |
| 03/18 | 1,516 | 1,545 | 1,516 | 1,528 | +0.99% | 3,600 | - | -0.52% | - | - |
| 03/15 | 1,536 | 1,536 | 1,512 | 1,513 | -1.88% | 1,900 | - | -1.63% | - | - |
| 03/14 | 1,501 | 1,542 | 1,501 | 1,542 | +0.78% | 2,300 | - | 0% | - | - |
| 03/13 | 1,515 | 1,530 | 1,512 | 1,530 | -0.52% | 3,100 | - | -0.91% | - | - |
| 03/12 | 1,500 | 1,538 | 1,492 | 1,538 | +1.65% | 2,900 | - | -0.58% | - | - |
| 03/11 | 1,514 | 1,514 | 1,491 | 1,513 | -1.11% | 3,000 | - | -2.39% | - | - |
| 03/08 | 1,510 | 1,530 | 1,486 | 1,530 | +0.99% | 6,700 | - | -1.48% | - | - |
| 03/07 | 1,529 | 1,530 | 1,510 | 1,515 | -0.33% | 5,000 | - | -2.7% | - | - |
| 03/06 | 1,510 | 1,529 | 1,510 | 1,520 | -0.52% | 5,000 | - | -2.56% | - | - |
| 03/05 | 1,511 | 1,528 | 1,511 | 1,528 | +1.13% | 900 | - | -2.36% | - | - |
| 03/04 | 1,519 | 1,519 | 1,510 | 1,511 | -0.26% | 2,500 | - | -3.64% | - | - |
| 03/01 | 1,536 | 1,537 | 1,505 | 1,515 | -1.88% | 6,100 | - | -3.63% | - | - |
| 02/29 | 1,565 | 1,565 | 1,521 | 1,544 | -1.66% | 4,200 | - | -2.09% | - | - |
| 02/28 | 1,552 | 1,574 | 1,552 | 1,570 | -0.51% | 1,700 | - | -0.57% | - | - |
| 02/27 | 1,585 | 1,585 | 1,558 | 1,578 | -0.19% | 4,200 | - | -0.13% | - | - |
| 02/26 | 1,571 | 1,581 | 1,550 | 1,581 | +1.02% | 6,100 | - | +0.06% | - | - |
| 02/22 | 1,545 | 1,572 | 1,545 | 1,565 | +0.97% | 1,300 | - | -0.95% | - | - |
| 02/21 | 1,554 | 1,554 | 1,531 | 1,550 | -0.26% | 3,000 | - | -1.77% | - | - |
| 02/20 | 1,541 | 1,565 | 1,535 | 1,554 | +2.24% | 4,300 | - | -1.58% | - | - |
| 02/19 | 1,533 | 1,536 | 1,500 | 1,520 | 0% | 2,500 | - | -3.74% | - | - |
| 02/16 | 1,540 | 1,540 | 1,499 | 1,520 | -1.68% | 10,800 | - | -3.8% | - | - |
| 02/15 | 1,565 | 1,575 | 1,532 | 1,546 | +1.38% | 6,700 | - | -2.28% | - | - |
| 02/14 | 1,540 | 1,540 | 1,504 | 1,525 | -0.97% | 16,100 | - | -3.72% | - | - |
| 02/13 | 1,533 | 1,540 | 1,509 | 1,540 | +0.65% | 2,900 | - | -2.9% | - | - |
| 02/09 | 1,568 | 1,580 | 1,530 | 1,530 | -3.35% | 8,200 | - | -3.47% | - | - |
| 02/08 | 1,601 | 1,602 | 1,565 | 1,583 | -1% | 16,000 | - | -0.06% | - | - |
| 02/07 | 1,592 | 1,599 | 1,577 | 1,599 | +0.44% | 1,700 | - | +1.27% | - | - |
| 02/06 | 1,586 | 1,604 | 1,540 | 1,592 | -0.69% | 18,100 | - | +1.27% | - | - |
| 02/05 | 1,602 | 1,610 | 1,576 | 1,603 | -0.43% | 12,100 | - | +2.36% | - | - |
| 02/02 | 1,606 | 1,611 | 1,602 | 1,610 | +0.31% | 3,600 | - | +3.34% | - | - |
| 02/01 | 1,606 | 1,616 | 1,576 | 1,605 | -0.31% | 8,200 | - | +3.48% | - | - |
| 01/31 | 1,606 | 1,614 | 1,606 | 1,610 | 0% | 1,400 | - | +4.21% | - | - |
| 01/30 | 1,615 | 1,626 | 1,600 | 1,610 | -1.29% | 5,200 | - | +4.55% | - | - |
| 01/29 | 1,628 | 1,631 | 1,609 | 1,631 | +0.99% | 7,700 | - | +6.12% | - | - |
| 01/26 | 1,610 | 1,616 | 1,605 | 1,615 | 0% | 1,100 | - | +5.28% | - | - |
| 01/25 | 1,622 | 1,624 | 1,610 | 1,615 | -0.31% | 2,100 | - | +5.62% | - | - |
| 01/24 | 1,613 | 1,627 | 1,613 | 1,620 | +0.75% | 2,300 | - | +6.3% | - | - |
| 01/23 | 1,614 | 1,620 | 1,602 | 1,608 | +0.5% | 5,500 | - | +5.79% | - | - |
| 01/22 | 1,579 | 1,605 | 1,563 | 1,600 | +1.33% | 5,700 | - | +5.47% | - | - |
| 01/19 | 1,555 | 1,612 | 1,541 | 1,579 | +0.96% | 6,300 | - | +4.29% | - | - |
| 01/18 | 1,520 | 1,583 | 1,520 | 1,564 | +2.22% | 8,200 | - | +3.3% | - | - |
| 01/17 | 1,555 | 1,555 | 1,523 | 1,530 | -1.61% | 4,400 | - | +1.06% | - | - |
| 01/16 | 1,580 | 1,597 | 1,555 | 1,555 | -0.96% | 3,000 | - | +2.64% | - | - |
| 01/15 | 1,554 | 1,570 | 1,550 | 1,570 | +1.23% | 1,800 | - | +3.43% | - | - |
| 01/12 | 1,566 | 1,568 | 1,532 | 1,551 | -0.96% | 5,800 | - | +1.97% | - | - |
| 01/11 | 1,613 | 1,615 | 1,480 | 1,566 | -2% | 26,700 | - | +2.69% | - | - |
| 01/10 | 1,566 | 1,636 | 1,543 | 1,598 | +2.04% | 11,200 | - | +4.58% | - | - |
| 01/09 | 1,572 | 1,572 | 1,527 | 1,566 | +3.03% | 8,500 | - | +2.49% | - | - |
| 01/05 | 1,490 | 1,528 | 1,490 | 1,520 | +2.01% | 6,600 | - | -0.85% | - | - |
| 01/04 | 1,443 | 1,497 | 1,443 | 1,490 | +2.05% | 2,800 | - | -3.25% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,430 | 1,460 | 1,427 | 1,460 | +1.96% | 3,300 | - | -5.62% | - | - |
| 12/28 | 1,430 | 1,450 | 1,412 | 1,432 | -0.62% | 7,300 | - | -7.79% | - | - |
| 12/27 | 1,414 | 1,460 | 1,414 | 1,441 | +1.84% | 12,800 | - | -7.51% | - | - |
| 12/26 | 1,425 | 1,435 | 1,415 | 1,415 | -1.12% | 8,200 | - | -9.47% | - | - |
| 12/25 | 1,448 | 1,452 | 1,431 | 1,431 | -0.97% | 9,100 | - | -8.8% | - | - |
| 12/22 | 1,471 | 1,488 | 1,432 | 1,445 | -3.28% | 11,300 | - | -8.14% | - | - |
| 12/21 | 1,475 | 1,516 | 1,475 | 1,494 | -1.52% | 5,200 | - | -5.26% | - | - |
| 12/20 | 1,503 | 1,548 | 1,503 | 1,517 | -2.82% | 17,600 | - | -3.87% | - | - |
| 12/19 | 1,500 | 1,564 | 1,492 | 1,561 | +4.41% | 15,600 | - | -1.01% | - | - |
| 12/18 | 1,498 | 1,509 | 1,477 | 1,495 | -0.2% | 2,800 | - | -5.02% | - | - |
| 12/15 | 1,496 | 1,499 | 1,461 | 1,498 | -0.33% | 5,100 | - | -4.89% | - | - |
| 12/14 | 1,539 | 1,549 | 1,500 | 1,503 | -2.59% | 9,500 | - | -4.57% | - | - |
| 12/13 | 1,528 | 1,559 | 1,528 | 1,543 | +0.98% | 4,200 | - | -2.03% | - | - |
| 12/12 | 1,574 | 1,574 | 1,506 | 1,528 | -2.92% | 8,200 | - | -2.86% | - | - |
| 12/11 | 1,557 | 1,589 | 1,557 | 1,574 | +1.09% | 3,200 | - | +0.19% | - | - |
| 12/08 | 1,560 | 1,568 | 1,539 | 1,557 | -0.83% | 4,200 | - | -0.57% | - | - |
| 12/07 | 1,614 | 1,614 | 1,561 | 1,570 | -3.38% | 10,900 | - | +0.58% | - | - |
| 12/06 | 1,625 | 1,650 | 1,576 | 1,625 | -0.79% | 11,500 | - | +4.57% | - | - |
| 12/05 | 1,625 | 1,660 | 1,624 | 1,638 | -0.91% | 6,400 | - | +5.95% | - | - |
| 12/04 | 1,638 | 1,669 | 1,638 | 1,653 | +0.18% | 6,700 | - | +7.41% | - | - |
| 12/01 | 1,593 | 1,651 | 1,532 | 1,650 | +3.38% | 16,500 | - | +7.91% | - | - |
| 11/30 | 1,695 | 1,695 | 1,592 | 1,596 | -5.84% | 14,800 | - | +4.93% | - | - |
| 11/29 | 1,678 | 1,700 | 1,656 | 1,695 | +0.36% | 20,500 | - | +11.81% | - | - |
| 11/28 | 1,665 | 1,689 | 1,642 | 1,689 | +1.44% | 9,700 | - | +12.3% | - | - |
| 11/27 | 1,608 | 1,665 | 1,605 | 1,665 | +3.93% | 7,300 | - | +11.37% | - | - |
| 11/24 | 1,577 | 1,602 | 1,577 | 1,602 | +1.59% | 3,900 | - | +7.73% | - | - |
| 11/22 | 1,580 | 1,592 | 1,552 | 1,577 | +0.9% | 3,400 | - | +6.34% | - | - |
| 11/21 | 1,550 | 1,574 | 1,534 | 1,563 | +0.84% | 12,200 | - | +5.75% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 3月期 | 3,935 3/24 | 2,550 3/31 | 949,100 3/24 |
| 最新 | 1,428 2024/4/18 | 9,700 | |