PER
- 2023年9月29日
- 29.78倍
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 777 | 788 | 772 | 772 | -1.53% | 14,100 | 111億3610万 | -3.14% | 23.45 | 3.34 |
| 04/24 | 773 | 785 | 772 | 784 | +1.95% | 31,900 | 113億920万 | -2.12% | 23.81 | 3.4 |
| 04/23 | 784 | 784 | 767 | 769 | -0.13% | 21,200 | 110億9282万 | -4.23% | 23.35 | 3.33 |
| 04/22 | 767 | 776 | 759 | 770 | +1.99% | 14,800 | 111億725万 | -4.47% | 23.38 | 3.33 |
| 04/19 | 776 | 779 | 748 | 755 | -3.94% | 25,000 | 108億9087万 | -6.56% | 22.93 | 3.27 |
| 04/18 | 760 | 793 | 760 | 786 | +2.88% | 20,100 | 113億3805万 | -3.08% | 23.87 | 3.4 |
| 04/17 | 780 | 780 | 763 | 764 | -0.91% | 25,800 | 110億2070万 | -5.91% | 23.2 | 3.31 |
| 04/16 | 782 | 787 | 771 | 771 | -1.91% | 15,200 | 111億2167万 | -5.51% | 23.41 | 3.34 |
| 04/15 | 796 | 796 | 785 | 786 | -1.26% | 13,100 | 113億3805万 | -4.03% | 23.87 | 3.4 |
| 04/12 | 797 | 807 | 796 | 796 | 0% | 16,500 | 114億8230万 | -3.28% | 24.17 | 3.45 |
| 04/11 | 792 | 798 | 787 | 796 | -0.38% | 6,600 | 114億8230万 | -3.63% | 24.17 | 3.45 |
| 04/10 | 803 | 818 | 799 | 799 | -0.5% | 12,600 | 115億2557万 | -3.73% | 24.27 | 3.46 |
| 04/09 | 808 | 808 | 790 | 803 | -0.12% | 20,800 | 115億8327万 | -3.83% | 24.39 | 3.48 |
| 04/08 | 800 | 806 | 793 | 804 | +1.26% | 15,800 | 115億9770万 | -4.29% | 24.42 | 3.48 |
| 04/05 | 782 | 794 | 770 | 794 | +0.38% | 26,800 | 114億5345万 | -6.04% | 24.11 | 3.44 |
| 04/04 | 793 | 798 | 785 | 791 | +0.25% | 22,600 | 114億1017万 | -6.94% | 24.02 | 3.43 |
| 04/03 | 792 | 799 | 781 | 789 | +0.13% | 17,800 | 113億8132万 | -7.83% | 23.96 | 3.42 |
| 04/02 | 815 | 815 | 788 | 788 | -3.9% | 50,800 | 113億6690万 | -8.58% | 23.93 | 3.41 |
| 04/01 | 845 | 845 | 820 | 820 | -2.15% | 22,700 | 118億2850万 | -5.42% | 24.9 | 3.55 |
| 03/29 | 835 | 846 | 834 | 838 | +0.6% | 12,000 | 120億8815万 | -3.79% | 25.45 | 3.63 |
| 03/28 | 830 | 849 | 830 | 833 | +0.36% | 17,400 | 120億1602万 | -4.8% | 25.3 | 3.61 |
| 03/27 | 825 | 842 | 825 | 830 | +0.73% | 10,800 | 119億7275万 | -5.57% | 25.21 | 3.59 |
| 03/26 | 829 | 833 | 822 | 824 | -0.72% | 15,900 | 118億8620万 | -6.79% | 25.02 | 3.57 |
| 03/25 | 840 | 852 | 830 | 830 | -1.78% | 41,400 | 119億7275万 | -6.43% | 25.21 | 3.59 |
| 03/22 | 860 | 860 | 840 | 845 | -0.82% | 40,200 | 121億8912万 | -4.95% | 25.66 | 3.66 |
| 03/21 | 853 | 862 | 848 | 852 | 0% | 17,500 | 122億9010万 | -4.27% | 25.87 | 3.69 |
| 03/19 | 842 | 860 | 842 | 852 | +1.19% | 19,900 | 122億9010万 | -4.38% | 25.87 | 3.69 |
| 03/18 | 809 | 843 | 809 | 842 | +4.47% | 22,000 | 121億4585万 | -5.92% | 25.57 | 3.65 |
| 03/15 | 814 | 823 | 803 | 806 | -2.3% | 37,100 | 116億2655万 | -10.34% | 24.48 | 3.49 |
| 03/14 | 823 | 833 | 813 | 825 | +0.24% | 22,700 | 119億62万 | -8.84% | 25.05 | 3.57 |
| 03/13 | 860 | 860 | 823 | 823 | -3.74% | 36,600 | 118億7177万 | -9.56% | 24.99 | 3.56 |
| 03/12 | 836 | 856 | 820 | 855 | +1.54% | 32,300 | 123億3337万 | -6.56% | 25.97 | 3.7 |
| 03/11 | 889 | 889 | 840 | 842 | -5.5% | 93,200 | 121億4585万 | -8.38% | 25.57 | 3.65 |
| 03/08 | 865 | 892 | 863 | 891 | +1.83% | 33,200 | 128億5267万 | -3.57% | 27.06 | 3.86 |
| 03/07 | 911 | 911 | 873 | 875 | -3.95% | 63,200 | 126億2187万 | -5.61% | 26.57 | 3.79 |
| 03/06 | 905 | 944 | 900 | 911 | +0.66% | 76,200 | 131億4117万 | -2.25% | 27.67 | 3.95 |
| 03/05 | 938 | 938 | 903 | 905 | -3.42% | 36,500 | 130億5462万 | -3.21% | 27.48 | 3.92 |
| 03/04 | 928 | 968 | 921 | 937 | +1.74% | 38,500 | 135億1622万 | 0% | 28.46 | 4.06 |
| 03/01 | 935 | 936 | 916 | 921 | -0.97% | 23,500 | 132億8542万 | -1.81% | 27.97 | 3.99 |
| 02/29 | 943 | 943 | 925 | 930 | -0.32% | 21,800 | 134億1525万 | -0.85% | 28.24 | 4.03 |
| 02/28 | 930 | 955 | 925 | 933 | +0.32% | 28,800 | 134億5852万 | -0.53% | 28.33 | 4.04 |
| 02/27 | 931 | 947 | 919 | 930 | +0.11% | 18,500 | 134億1525万 | -0.75% | 28.24 | 4.03 |
| 02/26 | 919 | 936 | 902 | 929 | +1.64% | 30,000 | 134億82万 | -0.75% | 28.21 | 4.02 |
| 02/22 | 929 | 930 | 906 | 914 | -1.61% | 37,900 | 131億8445万 | -2.14% | 27.76 | 3.96 |
| 02/21 | 940 | 953 | 924 | 929 | -0.85% | 30,200 | 134億82万 | -0.43% | 28.21 | 4.02 |
| 02/20 | 953 | 963 | 937 | 937 | -1.58% | 44,700 | 135億1622万 | +0.43% | 28.46 | 4.06 |
| 02/19 | 935 | 973 | 916 | 952 | +5.19% | 88,700 | 137億3260万 | +2.04% | 28.91 | 4.12 |
| 02/16 | 895 | 913 | 882 | 905 | +2.03% | 48,100 | 130億5462万 | -2.9% | 27.48 | 3.92 |
| 02/15 | 868 | 887 | 859 | 887 | +3.5% | 42,200 | 127億9497万 | -4.83% | 26.94 | 3.84 |
| 02/14 | 870 | 878 | 848 | 857 | -2.17% | 57,400 | 123億6222万 | -8.15% | 26.03 | 3.71 |
| 02/13 | 938 | 938 | 864 | 876 | -8.08% | 109,500 | 126億3630万 | -6.41% | 26.6 | 3.79 |
| 02/09 | 960 | 961 | 946 | 953 | +0.32% | 33,600 | 137億4702万 | +1.6% | 28.94 | 4.13 |
| 02/08 | 949 | 965 | 930 | 950 | -0.42% | 27,800 | 137億375万 | +1.28% | 28.85 | 4.11 |
| 02/07 | 950 | 969 | 939 | 954 | +0.42% | 41,100 | 137億6145万 | +1.92% | 28.97 | 4.13 |
| 02/06 | 969 | 969 | 944 | 950 | -0.52% | 18,600 | 137億375万 | +1.71% | 28.85 | 4.11 |
| 02/05 | 980 | 985 | 952 | 955 | -0.62% | 20,200 | 137億7587万 | +2.8% | 29 | 4.14 |
| 02/02 | 960 | 978 | 951 | 961 | +0.1% | 29,600 | 138億6242万 | +3.89% | 29.18 | 4.16 |
| 02/01 | 969 | 972 | 942 | 960 | -1.54% | 31,300 | 138億4800万 | +4.23% | 29.15 | 4.16 |
| 01/31 | 971 | 975 | 954 | 975 | -0.71% | 31,600 | 140億6437万 | +6.21% | 29.61 | 4.22 |
| 01/30 | 1,000 | 1,000 | 966 | 982 | -1.5% | 50,200 | 141億6535万 | +7.21% | 29.82 | 4.25 |
| 01/29 | 1,020 | 1,032 | 982 | 997 | +3.75% | 105,500 | 143億8172万 | +9.08% | 30.28 | 4.32 |
| 01/26 | 940 | 972 | 936 | 961 | +2.02% | 38,400 | 138億6242万 | +5.49% | 29.18 | 4.16 |
| 01/25 | 943 | 947 | 924 | 942 | +0.53% | 25,400 | 135億8835万 | +3.63% | 28.61 | 4.08 |
| 01/24 | 917 | 945 | 916 | 937 | +2.29% | 34,500 | 135億1622万 | +3.54% | 28.46 | 4.06 |
| 01/23 | 925 | 936 | 911 | 916 | -0.43% | 31,000 | 132億1330万 | +1.66% | 27.82 | 3.97 |
| 01/22 | 897 | 926 | 896 | 920 | +3.37% | 40,700 | 130億6860万 | +2.45% | 27.94 | 3.98 |
| 01/19 | 889 | 897 | 887 | 890 | +0.23% | 24,900 | 126億4245万 | -0.67% | 27.03 | 3.85 |
| 01/18 | 888 | 898 | 885 | 888 | -1.11% | 17,700 | 126億1404万 | -0.78% | 26.97 | 3.85 |
| 01/17 | 920 | 928 | 894 | 898 | -2.39% | 37,100 | 127億5609万 | +0.45% | 27.27 | 3.89 |
| 01/16 | 942 | 954 | 918 | 920 | -2.23% | 50,000 | 130億6860万 | +2.91% | 27.94 | 3.98 |
| 01/15 | 929 | 950 | 914 | 941 | +2.28% | 50,700 | 133億6690万 | +5.26% | 28.58 | 4.08 |
| 01/12 | 907 | 920 | 887 | 920 | +1.21% | 46,000 | 130億6860万 | +3.02% | 27.94 | 3.98 |
| 01/11 | 913 | 918 | 895 | 909 | -0.33% | 48,100 | 129億1234万 | +1.79% | 27.61 | 3.94 |
| 01/10 | 927 | 930 | 910 | 912 | -1.51% | 35,900 | 129億5496万 | +2.01% | 27.7 | 3.95 |
| 01/09 | 943 | 955 | 916 | 926 | -0.22% | 39,400 | 131億5383万 | +3.46% | 28.12 | 4.01 |
| 01/05 | 965 | 965 | 928 | 928 | -3.83% | 58,400 | 131億8224万 | +3.57% | 28.18 | 4.02 |
| 01/04 | 967 | 972 | 927 | 965 | +8.18% | 72,800 | 137億782万 | +7.58% | 29.31 | 4.18 |
| 2023 | ||||||||||
| 12/29 | 888 | 904 | 876 | 892 | -0.45% | 30,900 | 126億7086万 | -0.56% | 27.09 | 3.8 |
| 12/28 | 855 | 896 | 833 | 896 | +6.16% | 38,500 | 127億2768万 | -0.44% | 27.21 | 3.82 |
| 12/27 | 840 | 858 | 827 | 844 | -0.59% | 70,400 | 119億8902万 | -6.64% | 25.63 | 3.6 |
| 12/26 | 855 | 873 | 841 | 849 | -0.82% | 63,400 | 120億6004万 | -6.81% | 25.78 | 3.62 |
| 12/25 | 880 | 888 | 852 | 856 | -3.39% | 39,300 | 121億5948万 | -6.45% | 26 | 3.65 |
| 12/22 | 914 | 920 | 885 | 886 | -3.28% | 42,100 | 125億8563万 | -3.59% | 26.91 | 3.78 |
| 12/21 | 927 | 942 | 910 | 916 | -2.55% | 39,400 | 130億1178万 | -0.54% | 27.82 | 3.9 |
| 12/20 | 930 | 964 | 925 | 940 | +1.4% | 56,200 | 133億5270万 | +2.17% | 28.55 | 4.01 |
| 12/19 | 900 | 957 | 900 | 927 | +3% | 86,100 | 131億6803万 | +0.87% | 28.15 | 3.95 |
| 12/18 | 845 | 900 | 845 | 900 | +5.39% | 51,900 | 127億8450万 | -1.96% | 27.33 | 3.84 |
| 12/15 | 853 | 870 | 838 | 854 | +2.64% | 40,600 | 121億3107万 | -6.87% | 25.94 | 3.64 |
| 12/14 | 861 | 862 | 831 | 832 | -1.65% | 32,600 | 118億1856万 | -9.17% | 25.27 | 3.55 |
| 12/13 | 858 | 874 | 834 | 846 | -0.94% | 28,500 | 120億1743万 | -7.64% | 25.69 | 3.61 |
| 12/12 | 875 | 875 | 854 | 854 | -2.4% | 19,500 | 121億3107万 | -6.67% | 25.94 | 3.64 |
| 12/11 | 871 | 890 | 871 | 875 | +0.46% | 17,400 | 124億2937万 | -4.27% | 26.57 | 3.73 |
| 12/08 | 882 | 889 | 867 | 871 | -1.47% | 27,100 | 123億7255万 | -4.29% | 26.45 | 3.71 |
| 12/07 | 921 | 921 | 877 | 884 | -4.02% | 45,300 | 125億5722万 | -2.32% | 26.85 | 3.77 |
| 12/06 | 929 | 950 | 921 | 921 | +1.1% | 46,100 | 130億8280万 | +2.33% | 27.97 | 3.93 |
| 12/05 | 923 | 932 | 911 | 911 | -1.51% | 25,000 | 129億4075万 | +2.02% | 27.67 | 3.88 |
| 12/04 | 932 | 962 | 925 | 925 | -1.18% | 22,300 | 131億3962万 | +4.17% | 28.09 | 3.94 |
| 12/01 | 949 | 965 | 932 | 936 | -1.16% | 38,100 | 132億9588万 | +6.24% | 28.43 | 3.99 |
| 11/30 | 940 | 950 | 921 | 947 | +0.53% | 45,600 | 134億5213万 | +8.11% | 28.76 | 4.04 |
| 11/29 | 937 | 965 | 937 | 942 | -0.95% | 22,600 | 133億8111万 | +8.15% | 28.61 | 4.01 |
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 | 772 2024/4/25 | 14,100 | |