PER
- 2023年6月30日
- 66.05倍
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,305 | 3,375 | 3,305 | 3,355 | +2.13% | 3,300 | - | -6.05% | - | - |
| 04/23 | 3,345 | 3,375 | 3,265 | 3,285 | +0.31% | 1,000 | - | -8.7% | - | - |
| 04/22 | 3,380 | 3,450 | 3,175 | 3,275 | +3.15% | 11,300 | - | -9.58% | - | - |
| 04/19 | 3,265 | 3,270 | 3,095 | 3,175 | -6.62% | 7,200 | - | -12.85% | - | - |
| 04/18 | 3,340 | 3,425 | 3,340 | 3,400 | +1.49% | 1,600 | - | -7.41% | - | - |
| 04/17 | 3,385 | 3,385 | 3,230 | 3,350 | -1.03% | 5,100 | - | -9.36% | - | - |
| 04/16 | 3,470 | 3,475 | 3,380 | 3,385 | -2.59% | 3,200 | - | -9.1% | - | - |
| 04/15 | 3,485 | 3,485 | 3,420 | 3,475 | -0.71% | 3,100 | - | -7.26% | - | - |
| 04/12 | 3,510 | 3,575 | 3,435 | 3,500 | -0.28% | 4,600 | - | -7.24% | - | - |
| 04/11 | 3,515 | 3,515 | 3,445 | 3,510 | -0.14% | 1,300 | - | -7.61% | - | - |
| 04/10 | 3,475 | 3,615 | 3,475 | 3,515 | +0.43% | 4,700 | - | -8.3% | - | - |
| 04/09 | 3,410 | 3,515 | 3,410 | 3,500 | +2.04% | 3,200 | - | -9.68% | - | - |
| 04/08 | 3,495 | 3,505 | 3,395 | 3,430 | -1.29% | 9,100 | - | -12.21% | - | - |
| 04/05 | 3,455 | 3,475 | 3,385 | 3,475 | -1.42% | 8,900 | - | -11.19% | - | - |
| 04/04 | 3,590 | 3,615 | 3,480 | 3,525 | +0.14% | 6,400 | - | -10.1% | - | - |
| 04/03 | 3,600 | 3,645 | 3,520 | 3,520 | -4.35% | 15,500 | - | -10.5% | - | - |
| 04/02 | 3,815 | 3,815 | 3,680 | 3,680 | -3.54% | 4,500 | - | -6.86% | - | - |
| 04/01 | 3,885 | 3,930 | 3,770 | 3,815 | +0.93% | 11,000 | - | -3.61% | - | - |
| 03/29 | 3,770 | 3,875 | 3,750 | 3,780 | +0.53% | 5,400 | - | -4.3% | - | - |
| 03/28 | 3,800 | 3,820 | 3,730 | 3,760 | -0.53% | 2,600 | - | -4.62% | - | - |
| 03/27 | 3,820 | 3,830 | 3,760 | 3,780 | -1.05% | 3,600 | - | -4.01% | - | - |
| 03/26 | 3,895 | 3,895 | 3,820 | 3,820 | -2.05% | 3,800 | - | -2.85% | - | - |
| 03/25 | 4,010 | 4,010 | 3,900 | 3,900 | -2.99% | 5,200 | - | -0.59% | - | - |
| 03/22 | 4,020 | 4,020 | 3,925 | 4,020 | -0.62% | 2,500 | - | +2.89% | - | - |
| 03/21 | 4,010 | 4,060 | 3,995 | 4,045 | +0.62% | 7,100 | - | +3.98% | - | - |
| 03/19 | 4,000 | 4,085 | 3,980 | 4,020 | +3.08% | 13,700 | - | +3.69% | - | - |
| 03/18 | 3,830 | 3,925 | 3,810 | 3,900 | +2.9% | 7,200 | - | +0.8% | - | - |
| 03/15 | 3,825 | 3,855 | 3,765 | 3,790 | -2.7% | 6,300 | - | -1.89% | - | - |
| 03/14 | 3,930 | 3,930 | 3,730 | 3,895 | -2.63% | 8,600 | - | +0.88% | - | - |
| 03/13 | 4,185 | 4,185 | 3,860 | 4,000 | -1.48% | 9,000 | - | +3.63% | - | - |
| 03/12 | 3,955 | 4,175 | 3,875 | 4,060 | +2.65% | 8,000 | - | +5.15% | - | - |
| 03/11 | 3,960 | 4,030 | 3,870 | 3,955 | -4.24% | 8,800 | - | +2.41% | - | - |
| 03/08 | 4,180 | 4,415 | 3,900 | 4,130 | -0.48% | 29,700 | - | +6.75% | - | - |
| 03/07 | 4,560 | 4,620 | 4,130 | 4,150 | -4.6% | 36,900 | - | +7.24% | - | - |
| 03/06 | 4,570 | 4,755 | 4,340 | 4,350 | -5.02% | 42,000 | - | +12.37% | - | - |
| 03/05 | 4,250 | 4,900 | 3,965 | 4,580 | +6.76% | 120,200 | - | +18.81% | - | - |
| 03/04 | 3,790 | 4,290 | 3,730 | 4,290 | +19.5% | 60,600 | - | +11.98% | - | - |
| 03/01 | 3,675 | 3,690 | 3,570 | 3,590 | -2.45% | 9,000 | - | -6.19% | - | - |
| 02/29 | 3,855 | 3,855 | 3,665 | 3,680 | -3.54% | 8,500 | - | -4.54% | - | - |
| 02/28 | 3,935 | 4,005 | 3,740 | 3,815 | -4.15% | 15,000 | - | -1.83% | - | - |
| 02/27 | 3,920 | 4,095 | 3,910 | 3,980 | +3.65% | 15,000 | - | +1.89% | - | - |
| 02/26 | 3,620 | 3,925 | 3,560 | 3,840 | +6.08% | 24,500 | - | -1.66% | - | - |
| 02/22 | 3,575 | 3,645 | 3,510 | 3,620 | +1.4% | 5,300 | - | -7.06% | - | - |
| 02/21 | 3,680 | 3,680 | 3,535 | 3,570 | -2.86% | 6,500 | - | -8.32% | - | - |
| 02/20 | 3,600 | 3,775 | 3,595 | 3,675 | +1.66% | 9,700 | - | -5.75% | - | - |
| 02/19 | 3,670 | 3,670 | 3,480 | 3,615 | +0.42% | 7,800 | - | -7.24% | - | - |
| 02/16 | 3,535 | 3,630 | 3,360 | 3,600 | +3% | 19,600 | - | -7.53% | - | - |
| 02/15 | 3,610 | 3,610 | 3,465 | 3,495 | -3.05% | 13,300 | - | -10.2% | - | - |
| 02/14 | 3,650 | 3,700 | 3,550 | 3,605 | -2.83% | 9,400 | - | -7.52% | - | - |
| 02/13 | 3,980 | 3,980 | 3,680 | 3,710 | -3.39% | 16,500 | - | -4.9% | - | - |
| 02/09 | 3,735 | 3,895 | 3,735 | 3,840 | +2.81% | 6,400 | - | -1.49% | - | - |
| 02/08 | 3,710 | 3,805 | 3,680 | 3,735 | -0.4% | 6,500 | - | -4.08% | - | - |
| 02/07 | 3,855 | 3,855 | 3,700 | 3,750 | -2.72% | 16,400 | - | -3.57% | - | - |
| 02/06 | 4,010 | 4,035 | 3,830 | 3,855 | -4.58% | 14,200 | - | -0.9% | - | - |
| 02/05 | 4,160 | 4,185 | 4,030 | 4,040 | -1.22% | 5,200 | - | +4.2% | - | - |
| 02/02 | 4,125 | 4,185 | 4,090 | 4,090 | -0.85% | 3,300 | - | +6.1% | - | - |
| 02/01 | 4,140 | 4,140 | 4,055 | 4,125 | -0.36% | 1,800 | - | +7.51% | - | - |
| 01/31 | 4,165 | 4,165 | 4,055 | 4,140 | -1.31% | 3,000 | - | +8.12% | - | - |
| 01/30 | 3,950 | 4,195 | 3,940 | 4,195 | +6.2% | 7,300 | - | +9.67% | - | - |
| 01/29 | 3,965 | 4,030 | 3,865 | 3,950 | -0.75% | 3,800 | - | +3.46% | - | - |
| 01/26 | 4,180 | 4,235 | 3,970 | 3,980 | -4.78% | 9,300 | - | +4.3% | - | - |
| 01/25 | 4,295 | 4,295 | 4,110 | 4,180 | -2.79% | 5,900 | - | +10.2% | - | - |
| 01/24 | 4,525 | 4,525 | 4,205 | 4,300 | -3.48% | 7,000 | - | +13.97% | - | - |
| 01/23 | 4,370 | 4,550 | 4,110 | 4,455 | +3.48% | 22,400 | - | +19.02% | - | - |
| 01/22 | 4,225 | 4,420 | 4,070 | 4,305 | +9.13% | 23,000 | - | +15.91% | - | - |
| 01/19 | 3,555 | 4,170 | 3,555 | 3,945 | +9.28% | 25,900 | - | +6.85% | - | - |
| 01/18 | 3,630 | 3,630 | 3,525 | 3,610 | +0.98% | 700 | - | -2.33% | - | - |
| 01/17 | 3,755 | 3,770 | 3,575 | 3,575 | -3.25% | 4,100 | - | -3.87% | - | - |
| 01/16 | 3,600 | 3,695 | 3,600 | 3,695 | +1.79% | 8,000 | - | -1.31% | - | - |
| 01/15 | 3,545 | 3,630 | 3,435 | 3,630 | +3.42% | 2,500 | - | -3.79% | - | - |
| 01/12 | 3,575 | 3,585 | 3,510 | 3,510 | -1.82% | 3,400 | - | -7.85% | - | - |
| 01/11 | 3,680 | 3,680 | 3,550 | 3,575 | -1.92% | 4,300 | - | -7.17% | - | - |
| 01/10 | 3,680 | 3,680 | 3,605 | 3,645 | -1.09% | 2,100 | - | -6.3% | - | - |
| 01/09 | 3,685 | 3,690 | 3,600 | 3,685 | +0.96% | 2,900 | - | -6.26% | - | - |
| 01/05 | 3,730 | 3,730 | 3,625 | 3,650 | -2.28% | 1,700 | - | -7.97% | - | - |
| 01/04 | 3,580 | 3,745 | 3,470 | 3,735 | +3.32% | 5,200 | - | -6.74% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,685 | 3,710 | 3,615 | 3,615 | -3.73% | 4,100 | - | -10.52% | - | - |
| 12/28 | 3,510 | 3,755 | 3,510 | 3,755 | +5.92% | 6,500 | - | -8.01% | - | - |
| 12/27 | 3,480 | 3,615 | 3,480 | 3,545 | +1.87% | 8,000 | - | -13.96% | - | - |
| 12/26 | 3,790 | 3,790 | 3,475 | 3,480 | -4.66% | 8,600 | - | -16.51% | - | - |
| 12/25 | 3,925 | 3,925 | 3,610 | 3,650 | -7.01% | 4,800 | - | -13.51% | - | - |
| 12/22 | 3,955 | 4,010 | 3,925 | 3,925 | -2.48% | 2,300 | - | -7.84% | - | - |
| 12/21 | 3,900 | 4,060 | 3,880 | 4,025 | +0.12% | 5,500 | - | -5.89% | - | - |
| 12/20 | 3,900 | 4,060 | 3,900 | 4,020 | +3.08% | 9,100 | - | -6.34% | - | - |
| 12/19 | 3,590 | 4,080 | 3,590 | 3,900 | +13.87% | 31,400 | - | -9.37% | - | - |
| 12/18 | 3,670 | 3,670 | 3,340 | 3,425 | -6.68% | 13,000 | - | -20.74% | - | - |
| 12/15 | 3,590 | 3,670 | 3,555 | 3,670 | +3.23% | 3,800 | - | -15.84% | - | - |
| 12/14 | 3,730 | 3,730 | 3,550 | 3,555 | -4.82% | 9,700 | - | -18.93% | - | - |
| 12/13 | 3,735 | 3,800 | 3,625 | 3,735 | -0.13% | 12,700 | - | -15.38% | - | - |
| 12/12 | 4,000 | 4,000 | 3,735 | 3,740 | -7.88% | 22,500 | - | -15.78% | - | - |
| 12/11 | 4,085 | 4,190 | 3,995 | 4,060 | -2.87% | 8,600 | - | -9.21% | - | - |
| 12/08 | 4,150 | 4,255 | 4,030 | 4,180 | -0.36% | 8,200 | - | -6.63% | - | - |
| 12/07 | 4,425 | 4,425 | 4,195 | 4,195 | -5.2% | 8,200 | - | -6.17% | - | - |
| 12/06 | 4,480 | 4,630 | 4,425 | 4,425 | -2.1% | 6,400 | - | -0.85% | - | - |
| 12/05 | 4,560 | 4,560 | 4,480 | 4,520 | -0.88% | 1,300 | - | +1.6% | - | - |
| 12/04 | 4,470 | 4,600 | 4,460 | 4,560 | +0.33% | 3,300 | - | +2.89% | - | - |
| 12/01 | 4,660 | 4,660 | 4,545 | 4,545 | -2.78% | 2,300 | - | +3.15% | - | - |
| 11/30 | 4,505 | 4,695 | 4,505 | 4,675 | +2.3% | 4,200 | - | +6.47% | - | - |
| 11/29 | 4,615 | 4,660 | 4,515 | 4,570 | -0.87% | 2,600 | - | +4.58% | - | - |
| 11/28 | 4,540 | 4,620 | 4,500 | 4,610 | 0% | 1,500 | - | +5.86% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 6月期 | 6,760 4/5 | 3,515 4/28 | 1,397,000 4/5 |
| 最新 | 3,355 2024/4/24 | 3,300 | |