PER
- 2023年11月30日
- 7.72倍
2024/04/08～2024/08/30
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 | 948 | 948 | 932 | 946 | +0.85% | 1,700 | 39億2992万 | +5.7% | 7.02 | 0.56 |
| 08/29 | 937 | 941 | 930 | 938 | +0.86% | 1,300 | 38億9668万 | +4.57% | 6.96 | 0.56 |
| 08/28 | 922 | 933 | 919 | 930 | 0% | 1,400 | 38億6345万 | +3.45% | 6.9 | 0.55 |
| 08/27 | 921 | 930 | 915 | 930 | +1.09% | 4,500 | 38億6345万 | +3.1% | 6.9 | 0.55 |
| 08/26 | 913 | 920 | 905 | 920 | +0.88% | 1,200 | 38億2191万 | +1.66% | 6.83 | 0.55 |
| 08/23 | 902 | 912 | 900 | 912 | +1.11% | 2,600 | 37億8867万 | +0.44% | 6.77 | 0.54 |
| 08/22 | 910 | 911 | 902 | 902 | -0.88% | 4,500 | 37億4713万 | -0.99% | 6.69 | 0.54 |
| 08/21 | 900 | 910 | 899 | 910 | +0.78% | 1,200 | 37億8036万 | -0.55% | 6.75 | 0.54 |
| 08/20 | 892 | 907 | 892 | 903 | +1.23% | 4,100 | 37億5128万 | -1.74% | 6.7 | 0.54 |
| 08/19 | 908 | 908 | 885 | 892 | -0.89% | 7,500 | 37億559万 | -3.36% | 6.62 | 0.53 |
| 08/16 | 880 | 902 | 880 | 900 | +2.04% | 6,700 | 37億3882万 | -2.91% | 6.68 | 0.54 |
| 08/15 | 882 | 883 | 851 | 882 | +2.68% | 6,500 | 36億6404万 | -5.16% | 6.54 | 0.52 |
| 08/14 | 828 | 871 | 828 | 859 | +3.87% | 7,900 | 35億6850万 | -7.93% | 6.37 | 0.51 |
| 08/13 | 799 | 828 | 799 | 827 | +4.82% | 6,900 | 34億3556万 | -11.83% | 6.14 | 0.49 |
| 08/09 | 819 | 822 | 761 | 789 | -0.88% | 8,600 | 32億7770万 | -16.51% | 5.85 | 0.47 |
| 08/08 | 788 | 801 | 780 | 796 | +4.46% | 7,400 | 33億678万 | -16.47% | 5.91 | 0.47 |
| 08/07 | 735 | 788 | 724 | 762 | +2.97% | 19,100 | 31億6553万 | -20.71% | 5.65 | 0.45 |
| 08/06 | 737 | 800 | 731 | 740 | +0.54% | 36,400 | 30億7414万 | -23.71% | 5.49 | 0.44 |
| 08/05 | 881 | 881 | 736 | 736 | -16.93% | 38,100 | 30億5752万 | -24.9% | 5.46 | 0.44 |
| 08/02 | 960 | 961 | 886 | 886 | -10.05% | 30,100 | 36億8066万 | -10.6% | 6.57 | 0.53 |
| 08/01 | 1,002 | 1,002 | 970 | 985 | -1.7% | 4,000 | 40億9193万 | -1.01% | 7.31 | 0.59 |
| 07/31 | 1,010 | 1,013 | 982 | 1,002 | -0.3% | 2,500 | 41億6255万 | +0.7% | 7.44 | 0.6 |
| 07/30 | 1,010 | 1,010 | 981 | 1,005 | -0.4% | 3,400 | 41億7502万 | +1.11% | 7.46 | 0.6 |
| 07/29 | 1,002 | 1,013 | 1,002 | 1,009 | +0.7% | 1,200 | 41億9163万 | +1.61% | 7.49 | 0.6 |
| 07/26 | 1,000 | 1,002 | 999 | 1,002 | +0.2% | 5,400 | 41億6255万 | +1.11% | 7.44 | 0.6 |
| 07/25 | 983 | 1,000 | 981 | 1,000 | +0.7% | 3,400 | 41億5425万 | +1.01% | 7.42 | 0.6 |
| 07/24 | 1,012 | 1,012 | 993 | 993 | -0.7% | 2,900 | 41億2517万 | +0.51% | 7.37 | 0.59 |
| 07/23 | 1,000 | 1,013 | 994 | 1,000 | -0.79% | 10,200 | 41億5425万 | +1.42% | 7.42 | 0.6 |
| 07/22 | 997 | 1,010 | 994 | 1,008 | +1.1% | 2,100 | 41億8748万 | +2.54% | 7.48 | 0.6 |
| 07/19 | 985 | 1,009 | 985 | 997 | +0.5% | 10,700 | 41億4178万 | +1.73% | 7.4 | 0.59 |
| 07/18 | 1,013 | 1,013 | 976 | 992 | -1.98% | 3,400 | 41億2101万 | +1.43% | 7.36 | 0.59 |
| 07/17 | 993 | 1,012 | 993 | 1,012 | +2.02% | 5,800 | 42億410万 | +3.58% | 7.51 | 0.6 |
| 07/16 | 995 | 995 | 990 | 992 | -0.5% | 7,400 | 41億2101万 | +1.74% | 7.36 | 0.59 |
| 07/12 | 981 | 1,004 | 981 | 997 | +0.2% | 5,700 | 41億4178万 | +2.47% | 7.4 | 0.59 |
| 07/11 | 983 | 995 | 969 | 995 | +2.16% | 2,300 | 41億3347万 | +2.47% | 7.38 | 0.59 |
| 07/10 | 961 | 975 | 961 | 974 | -0.1% | 4,900 | 40億4624万 | +0.52% | 7.23 | 0.58 |
| 07/09 | 974 | 992 | 961 | 975 | -1.12% | 6,700 | 40億5039万 | +0.72% | 7.23 | 0.58 |
| 07/08 | 989 | 994 | 975 | 986 | -0.3% | 5,300 | 40億9609万 | +1.96% | 7.32 | 0.59 |
| 07/05 | 983 | 990 | 982 | 989 | -0.2% | 1,800 | 41億855万 | +2.38% | 7.34 | 0.59 |
| 07/04 | 988 | 999 | 988 | 991 | +0.1% | 1,500 | 41億1686万 | +2.8% | 7.35 | 0.59 |
| 07/03 | 1,001 | 1,001 | 990 | 990 | -1% | 3,400 | 41億1270万 | +3.02% | 7.35 | 0.59 |
| 07/02 | 983 | 1,004 | 983 | 1,000 | +0.6% | 1,300 | 41億5425万 | +4.49% | 7.42 | 0.6 |
| 07/01 | 997 | 997 | 984 | 994 | -0.3% | 1,700 | 41億2932万 | +4.3% | 7.38 | 0.59 |
| 06/28 | 995 | 1,004 | 994 | 997 | +0.81% | 3,800 | 41億4178万 | +5.06% | 7.4 | 0.59 |
| 06/27 | 985 | 989 | 980 | 989 | +0.41% | 1,000 | 41億855万 | +4.44% | 7.34 | 0.59 |
| 06/26 | 989 | 989 | 967 | 985 | +0.51% | 7,300 | 40億9193万 | +4.23% | 7.31 | 0.59 |
| 06/25 | 966 | 981 | 966 | 980 | +1.45% | 1,600 | 40億7116万 | +3.81% | 7.27 | 0.58 |
| 06/24 | 967 | 989 | 966 | 966 | -0.21% | 5,000 | 40億1300万 | +2.33% | 7.17 | 0.57 |
| 06/21 | 969 | 984 | 964 | 968 | -0.92% | 2,500 | 40億2131万 | +2.54% | 7.18 | 0.58 |
| 06/20 | 959 | 992 | 958 | 977 | +2.09% | 5,100 | 40億5870万 | +3.5% | 7.25 | 0.58 |
| 06/19 | 935 | 957 | 935 | 957 | +2.35% | 4,700 | 39億7561万 | +1.38% | 7.1 | 0.57 |
| 06/18 | 928 | 936 | 921 | 935 | +0.54% | 1,900 | 38億8422万 | -1.06% | 6.94 | 0.56 |
| 06/17 | 941 | 941 | 921 | 930 | -1.17% | 3,600 | 38億6345万 | -1.9% | 6.9 | 0.55 |
| 06/14 | 942 | 955 | 940 | 941 | -0.42% | 1,600 | 39億915万 | -0.95% | 6.98 | 0.56 |
| 06/13 | 955 | 955 | 945 | 945 | -1.05% | 900 | 39億2576万 | -0.84% | 7.01 | 0.56 |
| 06/12 | 955 | 967 | 955 | 955 | 0% | 2,700 | 39億6730万 | 0% | 7.09 | 0.57 |
| 06/11 | 948 | 955 | 948 | 955 | +0.42% | 200 | 39億6730万 | -0.21% | 7.09 | 0.57 |
| 06/10 | 951 | 955 | 943 | 951 | 0% | 3,100 | 39億5069万 | -0.83% | 7.06 | 0.57 |
| 06/07 | 949 | 951 | 944 | 951 | +0.74% | 2,700 | 39億5069万 | -1.04% | 7.06 | 0.57 |
| 06/06 | 952 | 961 | 944 | 944 | -1.36% | 2,200 | 39億2161万 | -1.97% | 7 | 0.56 |
| 06/05 | 944 | 982 | 944 | 957 | +1.38% | 9,500 | 39億7561万 | -0.83% | 7.1 | 0.57 |
| 06/04 | 944 | 949 | 936 | 944 | -0.32% | 2,100 | 39億2161万 | -2.28% | 7 | 0.56 |
| 06/03 | 950 | 950 | 935 | 947 | -0.21% | 3,600 | 39億3407万 | -2.17% | 7.03 | 0.56 |
| 05/31 | 919 | 949 | 911 | 949 | +4.29% | 9,700 | 39億4238万 | -2.16% | 7.04 | 0.56 |
| 05/30 | 893 | 910 | 885 | 910 | +1.56% | 8,300 | 37億8036万 | -6.47% | 6.75 | 0.54 |
| 05/29 | 906 | 906 | 887 | 896 | 0% | 10,900 | 37億2220万 | -8.2% | 6.65 | 0.53 |
| 05/28 | 890 | 920 | 890 | 896 | -0.44% | 29,900 | 37億2220万 | -8.38% | 6.65 | 0.53 |
| 05/27 | 936 | 948 | 888 | 900 | -4.86% | 56,100 | 37億3882万 | -8.35% | 6.68 | 0.53 |
| 05/24 | 936 | 953 | 936 | 946 | -0.42% | 4,900 | 39億2992万 | -3.86% | 7.02 | 0.56 |
| 05/23 | 971 | 971 | 947 | 950 | -1.14% | 7,800 | 39億4653万 | -3.55% | 7.05 | 0.56 |
| 05/22 | 983 | 983 | 961 | 961 | -0.83% | 4,200 | 39億9223万 | -2.54% | 7.13 | 0.57 |
| 05/21 | 967 | 980 | 967 | 969 | +0.21% | 4,100 | 40億2546万 | -2.12% | 7.19 | 0.58 |
| 05/20 | 975 | 977 | 965 | 967 | +0.42% | 5,600 | 40億1716万 | -2.62% | 7.18 | 0.57 |
| 05/17 | 976 | 978 | 961 | 963 | -1.73% | 3,700 | 40億54万 | -3.31% | 7.15 | 0.57 |
| 05/16 | 988 | 988 | 921 | 980 | -1.01% | 8,300 | 40億7116万 | -1.9% | 7.27 | 0.58 |
| 05/15 | 997 | 1,003 | 989 | 990 | -0.3% | 1,600 | 41億1270万 | -1.3% | 7.35 | 0.59 |
| 05/14 | 995 | 1,000 | 993 | 993 | -0.8% | 1,800 | 41億2517万 | -1.49% | 7.37 | 0.59 |
| 05/13 | 1,009 | 1,010 | 1,001 | 1,001 | -0.4% | 1,100 | 41億5840万 | -1.28% | 7.43 | 0.59 |
| 05/10 | 1,000 | 1,006 | 994 | 1,005 | +0.4% | 2,500 | 41億7502万 | -1.66% | 7.46 | 0.6 |
| 05/09 | 993 | 1,001 | 993 | 1,001 | +0.81% | 1,400 | 41億5840万 | -2.63% | 7.43 | 0.59 |
| 05/08 | 1,008 | 1,018 | 989 | 993 | -1.88% | 8,900 | 41億2517万 | -4.06% | 7.37 | 0.59 |
| 05/07 | 1,018 | 1,020 | 1,004 | 1,012 | +1.91% | 7,400 | 42億410万 | -2.79% | 7.51 | 0.6 |
| 05/02 | 996 | 1,000 | 991 | 993 | -1% | 1,000 | 41億2517万 | -4.98% | 7.37 | 0.59 |
| 05/01 | 992 | 1,003 | 990 | 1,003 | +1.11% | 2,300 | 41億6671万 | -4.39% | 7.44 | 0.6 |
| 04/30 | 1,008 | 1,009 | 991 | 992 | +0.2% | 6,500 | 41億2101万 | -5.7% | 7.36 | 0.59 |
| 04/26 | 1,006 | 1,006 | 983 | 990 | -0.4% | 2,000 | 41億1270万 | -6.25% | 7.35 | 0.59 |
| 04/25 | 1,000 | 1,000 | 989 | 994 | -0.9% | 4,500 | 41億2932万 | -6.31% | 7.38 | 0.59 |
| 04/24 | 1,014 | 1,019 | 1,002 | 1,003 | -0.59% | 5,300 | 41億6671万 | -5.73% | 7.44 | 0.6 |
| 04/23 | 997 | 1,021 | 997 | 1,009 | +1.41% | 12,200 | 41億9163万 | -5.44% | 7.49 | 0.6 |
| 04/22 | 968 | 998 | 968 | 995 | +4.3% | 19,500 | 41億3347万 | -6.92% | 7.38 | 0.59 |
| 04/19 | 971 | 971 | 930 | 954 | -2.65% | 50,300 | 39億6315万 | -10.92% | 7.08 | 0.57 |
| 04/18 | 960 | 986 | 960 | 980 | +1.98% | 17,500 | 40億7116万 | -8.84% | 7.27 | 0.58 |
| 04/17 | 984 | 1,010 | 956 | 961 | -1.23% | 34,500 | 39億9223万 | -10.85% | 7.13 | 0.57 |
| 04/16 | 970 | 978 | 961 | 973 | +0.1% | 19,700 | 40億4208万 | -10.07% | 7.22 | 0.58 |
| 04/15 | 1,020 | 1,020 | 965 | 972 | -7.69% | 98,300 | 40億3793万 | -10.41% | 7.21 | 0.58 |
| 04/12 | 1,047 | 1,078 | 1,041 | 1,053 | +0.57% | 38,300 | 43億7442万 | -3.31% | 7.81 | 0.62 |
| 04/11 | 1,048 | 1,048 | 1,034 | 1,047 | +0.58% | 8,000 | 43億4950万 | -3.86% | 7.77 | 0.62 |
| 04/10 | 1,050 | 1,064 | 1,036 | 1,041 | -0.38% | 14,100 | 43億2457万 | -4.41% | 7.72 | 0.62 |
| 04/09 | 1,101 | 1,102 | 1,021 | 1,045 | -2.97% | 68,300 | 43億4119万 | -4.04% | 7.75 | 0.62 |
| 04/08 | 1,128 | 1,130 | 1,075 | 1,077 | -3.67% | 39,200 | 44億7412万 | -1.1% | 7.99 | 0.64 |
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 | |
| 2023年 11月期 | 4,595 12/20 | 1,068 10/17 | 4,322,600 12/13 | 28.7 | 6.67 | 2.68 | 0.62 | 187億2072万 | 44億3674万 | 7.72倍 11/30 |
| 最新 | 946 2024/8/30 | 1,700 | 7.02 予想 | 0.56 実績 | 39億2992万 | - | ||||