PER
- 2023年9月29日
- 29.78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 | 661 | 668 | 660 | 668 | +1.52% | 3,500 | 96億3590万 | +0.91% | 20.29 | 2.71 |
| 08/29 | 666 | 670 | 658 | 658 | -1.5% | 9,800 | 94億9165万 | -1.2% | 19.98 | 2.67 |
| 08/28 | 668 | 670 | 659 | 668 | +0.91% | 10,300 | 96億3590万 | -0.3% | 20.29 | 2.71 |
| 08/27 | 658 | 663 | 651 | 662 | +1.85% | 9,400 | 95億4935万 | -1.78% | 20.1 | 2.68 |
| 08/26 | 660 | 661 | 650 | 650 | -1.07% | 10,700 | 93億7625万 | -4.13% | 19.74 | 2.63 |
| 08/23 | 664 | 680 | 657 | 657 | -1.05% | 16,300 | 94億7722万 | -3.95% | 19.95 | 2.66 |
| 08/22 | 673 | 673 | 658 | 664 | +0.3% | 5,700 | 95億7820万 | -3.63% | 20.17 | 2.69 |
| 08/21 | 655 | 676 | 653 | 662 | -0.9% | 9,500 | 95億4935万 | -4.89% | 20.1 | 2.68 |
| 08/20 | 657 | 668 | 650 | 668 | +2.61% | 19,300 | 96億3590万 | -4.84% | 20.29 | 2.71 |
| 08/19 | 660 | 660 | 647 | 651 | -0.91% | 15,000 | 93億9067万 | -7.92% | 19.77 | 2.64 |
| 08/16 | 665 | 685 | 641 | 657 | +1.86% | 18,400 | 94億7722万 | -7.98% | 19.95 | 2.66 |
| 08/15 | 663 | 663 | 645 | 645 | -1.53% | 15,200 | 93億412万 | -10.29% | 19.59 | 2.61 |
| 08/14 | 642 | 662 | 642 | 655 | +1.71% | 13,900 | 94億4837万 | -9.66% | 19.89 | 2.65 |
| 08/13 | 637 | 649 | 629 | 644 | +4.38% | 15,000 | 92億8970万 | -11.9% | 19.56 | 2.61 |
| 08/09 | 617 | 629 | 611 | 617 | +1.65% | 16,600 | 89億22万 | -16.4% | 18.74 | 2.5 |
| 08/08 | 595 | 616 | 591 | 607 | +1.34% | 13,600 | 87億5597万 | -18.52% | 18.43 | 2.46 |
| 08/07 | 550 | 604 | 550 | 599 | +3.28% | 28,100 | 86億4057万 | -20.45% | 18.19 | 2.43 |
| 08/06 | 577 | 615 | 550 | 580 | +4.5% | 34,200 | 83億6650万 | -23.88% | 17.61 | 2.35 |
| 08/05 | 565 | 590 | 555 | 555 | -15.27% | 89,200 | 80億587万 | -28.11% | 16.85 | 2.25 |
| 08/02 | 724 | 724 | 655 | 655 | -10.64% | 63,200 | 94億4837万 | -16.03% | 19.89 | 2.65 |
| 08/01 | 750 | 753 | 733 | 733 | -1.48% | 12,400 | 105億7352万 | -6.51% | 22.26 | 2.97 |
| 07/31 | 756 | 756 | 740 | 744 | -1.72% | 8,200 | 107億3220万 | -5.1% | 22.59 | 3.01 |
| 07/30 | 744 | 777 | 744 | 757 | +1.34% | 11,600 | 109億1972万 | -3.57% | 22.99 | 3.07 |
| 07/29 | 748 | 759 | 730 | 747 | -0.66% | 19,400 | 107億7547万 | -4.72% | 22.69 | 3.03 |
| 07/26 | 759 | 767 | 750 | 752 | -0.92% | 7,700 | 108億4760万 | -4.08% | 22.84 | 3.05 |
| 07/25 | 757 | 766 | 748 | 759 | -0.91% | 10,700 | 109億4857万 | -3.07% | 23.05 | 3.08 |
| 07/24 | 774 | 779 | 766 | 766 | -1.29% | 5,700 | 110億4955万 | -2.05% | 23.26 | 3.1 |
| 07/23 | 761 | 777 | 761 | 776 | +1.97% | 13,700 | 111億9380万 | -0.51% | 23.57 | 3.14 |
| 07/22 | 780 | 780 | 760 | 761 | -2.81% | 18,000 | 109億7742万 | -2.19% | 23.11 | 3.08 |
| 07/19 | 800 | 800 | 782 | 783 | -2.13% | 10,600 | 112億9477万 | +0.77% | 23.78 | 3.17 |
| 07/18 | 814 | 819 | 800 | 800 | -2.32% | 13,500 | 115億4000万 | +3.36% | 24.3 | 3.24 |
| 07/17 | 818 | 828 | 810 | 819 | +0.49% | 33,600 | 118億1407万 | +6.36% | 24.87 | 3.32 |
| 07/16 | 818 | 819 | 810 | 815 | +1.12% | 7,700 | 117億5637万 | +6.26% | 24.75 | 3.3 |
| 07/12 | 814 | 814 | 805 | 806 | -0.25% | 5,500 | 116億2655万 | +5.64% | 24.48 | 3.27 |
| 07/11 | 798 | 815 | 793 | 808 | +2.54% | 18,100 | 116億5540万 | +6.32% | 24.54 | 3.27 |
| 07/10 | 815 | 815 | 780 | 788 | -2.11% | 28,000 | 113億6690万 | +3.96% | 23.93 | 3.19 |
| 07/09 | 808 | 817 | 805 | 805 | -0.37% | 11,500 | 116億1212万 | +6.34% | 24.45 | 3.26 |
| 07/08 | 818 | 818 | 807 | 808 | +0.5% | 10,200 | 116億5540万 | +7.02% | 24.54 | 3.27 |
| 07/05 | 803 | 807 | 797 | 804 | -0.37% | 10,300 | 115億9770万 | +6.91% | 24.42 | 3.26 |
| 07/04 | 793 | 818 | 793 | 807 | +2.02% | 25,600 | 116億4097万 | +7.89% | 24.51 | 3.27 |
| 07/03 | 821 | 829 | 791 | 791 | -4.24% | 46,900 | 114億1017万 | +6.17% | 24.02 | 3.21 |
| 07/02 | 840 | 840 | 820 | 826 | -0.72% | 47,200 | 119億1505万 | +11.17% | 25.08 | 3.35 |
| 07/01 | 768 | 888 | 768 | 832 | +10.34% | 278,800 | 120億160万 | +12.58% | 25.27 | 3.37 |
| 06/28 | 752 | 758 | 750 | 754 | +0.27% | 6,600 | 108億7645万 | +2.59% | 22.9 | 3.06 |
| 06/27 | 752 | 759 | 752 | 752 | 0% | 7,100 | 108億4760万 | +2.31% | 22.84 | 3.05 |
| 06/26 | 755 | 757 | 742 | 752 | -0.4% | 8,300 | 108億4760万 | +2.31% | 22.84 | 3.05 |
| 06/25 | 759 | 759 | 747 | 755 | +1.62% | 2,700 | 108億9087万 | +2.72% | 22.93 | 3.06 |
| 06/24 | 739 | 743 | 735 | 743 | +0.41% | 4,900 | 107億1777万 | +1.09% | 22.56 | 3.01 |
| 06/21 | 725 | 746 | 725 | 740 | +2.21% | 11,200 | 106億7450万 | +0.54% | 22.47 | 3 |
| 06/20 | 722 | 730 | 721 | 724 | -0.14% | 6,500 | 104億4370万 | -1.63% | 21.99 | 2.93 |
| 06/19 | 726 | 734 | 724 | 725 | -0.82% | 8,000 | 104億5812万 | -1.63% | 22.02 | 2.94 |
| 06/18 | 727 | 738 | 724 | 731 | +0.83% | 15,700 | 105億4467万 | -1.08% | 22.2 | 2.96 |
| 06/17 | 734 | 738 | 725 | 725 | +0.69% | 13,100 | 104億5812万 | -2.16% | 22.02 | 2.94 |
| 06/14 | 710 | 729 | 710 | 720 | +0.56% | 15,300 | 103億8600万 | -3.1% | 21.87 | 2.92 |
| 06/13 | 717 | 730 | 716 | 716 | 0% | 6,700 | 103億2830万 | -3.89% | 21.74 | 2.9 |
| 06/12 | 720 | 727 | 710 | 716 | -0.56% | 8,000 | 103億2830万 | -4.41% | 21.74 | 2.9 |
| 06/11 | 727 | 729 | 720 | 720 | -1.77% | 12,700 | 103億8600万 | -4.38% | 21.87 | 2.92 |
| 06/10 | 730 | 741 | 724 | 733 | +0.41% | 6,600 | 105億7352万 | -3.17% | 22.26 | 2.97 |
| 06/07 | 747 | 747 | 727 | 730 | -2.54% | 16,800 | 105億3025万 | -3.95% | 22.17 | 2.96 |
| 06/06 | 750 | 763 | 737 | 749 | -1.71% | 20,200 | 108億432万 | -1.71% | 22.75 | 3.04 |
| 06/05 | 765 | 765 | 754 | 762 | +1.06% | 8,600 | 109億9185万 | -0.26% | 23.14 | 3.09 |
| 06/04 | 730 | 761 | 730 | 754 | +3.71% | 13,000 | 108億7645万 | -1.31% | 22.9 | 3.06 |
| 06/03 | 720 | 729 | 720 | 727 | +0.97% | 6,200 | 104億8697万 | -4.97% | 22.08 | 2.95 |
| 05/31 | 725 | 730 | 712 | 720 | -0.69% | 14,000 | 103億8600万 | -6.13% | 21.87 | 2.92 |
| 05/30 | 726 | 738 | 713 | 725 | -1.36% | 14,400 | 104億5812万 | -5.72% | 22.02 | 2.94 |
| 05/29 | 735 | 747 | 724 | 735 | -0.27% | 16,500 | 106億237万 | -4.67% | 22.32 | 2.98 |
| 05/28 | 736 | 745 | 735 | 737 | +0.14% | 11,100 | 106億3122万 | -4.53% | 22.38 | 2.99 |
| 05/27 | 735 | 738 | 710 | 736 | -0.81% | 19,800 | 106億1680万 | -4.91% | 22.35 | 2.98 |
| 05/24 | 743 | 743 | 730 | 742 | -0.54% | 14,000 | 107億335万 | -4.26% | 22.53 | 3.01 |
| 05/23 | 759 | 759 | 745 | 746 | -1.71% | 9,400 | 107億6105万 | -3.87% | 22.66 | 3.02 |
| 05/22 | 758 | 770 | 758 | 759 | 0% | 7,100 | 109億4857万 | -2.44% | 23.05 | 3.08 |
| 05/21 | 767 | 770 | 756 | 759 | 0% | 9,200 | 109億4857万 | -2.57% | 23.05 | 3.08 |
| 05/20 | 757 | 766 | 756 | 759 | +0.13% | 7,700 | 109億4857万 | -2.82% | 23.05 | 3.08 |
| 05/17 | 749 | 758 | 741 | 758 | +1.47% | 11,200 | 109億3415万 | -3.07% | 23.02 | 3.07 |
| 05/16 | 771 | 773 | 737 | 747 | -2.35% | 26,100 | 107億7547万 | -4.72% | 22.69 | 3.03 |
| 05/15 | 776 | 776 | 750 | 765 | -1.67% | 31,600 | 110億3512万 | -2.67% | 23.23 | 3.1 |
| 05/14 | 779 | 782 | 771 | 778 | -0.26% | 12,500 | 112億2265万 | -1.27% | 23.63 | 3.15 |
| 05/13 | 780 | 788 | 772 | 780 | 0% | 13,600 | 112億5150万 | -1.02% | 23.69 | 3.16 |
| 05/10 | 810 | 810 | 780 | 780 | -3.7% | 26,100 | 112億5150万 | -1.02% | 23.69 | 3.16 |
| 05/09 | 828 | 828 | 810 | 810 | -1.1% | 12,100 | 116億8425万 | +2.66% | 24.6 | 3.28 |
| 05/08 | 826 | 831 | 814 | 819 | -0.61% | 14,100 | 118億1407万 | +3.8% | 24.87 | 3.32 |
| 05/07 | 797 | 827 | 796 | 824 | +4.04% | 22,000 | 118億8620万 | +4.3% | 25.02 | 3.34 |
| 05/02 | 806 | 815 | 785 | 792 | -0.13% | 28,600 | 114億2460万 | +0.25% | 24.05 | 3.21 |
| 05/01 | 794 | 804 | 792 | 793 | +0.25% | 12,700 | 114億3902万 | +0.13% | 24.08 | 3.21 |
| 04/30 | 776 | 793 | 776 | 791 | +2.33% | 19,500 | 114億1017万 | -0.25% | 24.02 | 3.21 |
| 04/26 | 782 | 783 | 771 | 773 | +0.13% | 11,400 | 111億5052万 | -2.77% | 23.48 | 3.13 |
| 04/25 | 777 | 788 | 772 | 772 | -1.53% | 14,100 | 111億3610万 | -3.14% | 23.45 | 3.13 |
| 04/24 | 773 | 785 | 772 | 784 | +1.95% | 31,900 | 113億920万 | -2.12% | 23.81 | 3.18 |
| 04/23 | 784 | 784 | 767 | 769 | -0.13% | 21,200 | 110億9282万 | -4.23% | 23.35 | 3.12 |
| 04/22 | 767 | 776 | 759 | 770 | +1.99% | 14,800 | 111億725万 | -4.47% | 23.38 | 3.12 |
| 04/19 | 776 | 779 | 748 | 755 | -3.94% | 25,000 | 108億9087万 | -6.56% | 22.93 | 3.06 |
| 04/18 | 760 | 793 | 760 | 786 | +2.88% | 20,100 | 113億3805万 | -3.08% | 23.87 | 3.19 |
| 04/17 | 780 | 780 | 763 | 764 | -0.91% | 25,800 | 110億2070万 | -5.91% | 23.2 | 3.1 |
| 04/16 | 782 | 787 | 771 | 771 | -1.91% | 15,200 | 111億2167万 | -5.51% | 23.41 | 3.12 |
| 04/15 | 796 | 796 | 785 | 786 | -1.26% | 13,100 | 113億3805万 | -4.03% | 23.87 | 3.19 |
| 04/12 | 797 | 807 | 796 | 796 | 0% | 16,500 | 114億8230万 | -3.28% | 24.17 | 3.23 |
| 04/11 | 792 | 798 | 787 | 796 | -0.38% | 6,600 | 114億8230万 | -3.63% | 24.17 | 3.23 |
| 04/10 | 803 | 818 | 799 | 799 | -0.5% | 12,600 | 115億2557万 | -3.73% | 24.27 | 3.24 |
| 04/09 | 808 | 808 | 790 | 803 | -0.12% | 20,800 | 115億8327万 | -3.83% | 24.39 | 3.25 |
| 04/08 | 800 | 806 | 793 | 804 | +1.26% | 15,800 | 115億9770万 | -4.29% | 24.42 | 3.26 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 9月期 | 2,300 4/19 | 964 6/2 | 4,928,800 4/20 |
| 最新 | 668 2024/8/30 | 3,500 | |