PER
- 2023年8月31日
- 99.05倍
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,400 | 3,410 | 3,215 | 3,255 | -4.26% | 187,500 | 298億50万 | -12.31% | 93.42 | 7.8 |
| 04/22 | 3,255 | 3,485 | 3,150 | 3,400 | +8.8% | 412,300 | 311億2802万 | -9.67% | 97.58 | 8.15 |
| 04/19 | 3,240 | 3,395 | 3,080 | 3,125 | -3.55% | 273,400 | 286億1031万 | -17.72% | 89.69 | 7.49 |
| 04/18 | 3,165 | 3,300 | 3,110 | 3,240 | +2.21% | 135,200 | 296億6317万 | -15.8% | 92.99 | 7.76 |
| 04/17 | 3,250 | 3,270 | 3,100 | 3,170 | -1.86% | 171,300 | 290億2230万 | -18.74% | 90.98 | 7.6 |
| 04/16 | 3,340 | 3,380 | 3,220 | 3,230 | -8.37% | 261,400 | 295億7161万 | -18.43% | 92.7 | 7.74 |
| 04/15 | 3,590 | 3,600 | 3,345 | 3,525 | -3.69% | 470,700 | 322億7243万 | -11.96% | 101.17 | 8.45 |
| 04/12 | 2,900 | 3,990 | 2,881 | 3,660 | +10.57% | 2,755,500 | 335億839万 | -9.79% | 105.04 | 8.77 |
| 04/11 | 3,390 | 3,390 | 3,295 | 3,310 | -2.36% | 289,800 | 303億404万 | -19.64% | 95 | 7.93 |
| 04/10 | 3,590 | 3,620 | 3,380 | 3,390 | -3.83% | 369,500 | 310億3646万 | -19.46% | 97.29 | 8.12 |
| 04/09 | 3,530 | 3,645 | 3,470 | 3,525 | +0.28% | 265,000 | 320億4577万 | -18.02% | 101.17 | 8.45 |
| 04/08 | 3,515 | 3,565 | 3,465 | 3,515 | -0.14% | 145,900 | 321億8087万 | -19.34% | 100.88 | 8.42 |
| 04/05 | 3,530 | 3,575 | 3,450 | 3,520 | -2.22% | 124,200 | 322億2665万 | -20.33% | 101.02 | 8.44 |
| 04/04 | 3,615 | 3,690 | 3,550 | 3,600 | +0.84% | 148,100 | 329億5908万 | -19.57% | 103.32 | 8.63 |
| 04/03 | 3,670 | 3,720 | 3,570 | 3,570 | -4.29% | 182,900 | 326億8442万 | -21.23% | 102.46 | 8.56 |
| 04/02 | 3,885 | 3,920 | 3,670 | 3,730 | -5.21% | 290,200 | 341億4926万 | -18.84% | 107.05 | 8.94 |
| 04/01 | 4,060 | 4,060 | 3,900 | 3,935 | -2.48% | 177,900 | 360億2610万 | -15.49% | 112.93 | 9.43 |
| 03/29 | 4,095 | 4,180 | 4,010 | 4,035 | -1.22% | 147,600 | 369億4163万 | -14.08% | 115.8 | 9.67 |
| 03/28 | 4,080 | 4,205 | 4,080 | 4,085 | -0.37% | 129,300 | 373億9940万 | -13.65% | 117.24 | 9.79 |
| 03/27 | 4,150 | 4,210 | 4,060 | 4,100 | -2.38% | 190,900 | 375億3673万 | -14.05% | 117.67 | 9.83 |
| 03/26 | 4,215 | 4,245 | 4,160 | 4,200 | -2.33% | 134,200 | 384億5226万 | -12.79% | 120.54 | 10.07 |
| 03/25 | 4,315 | 4,540 | 4,300 | 4,300 | -1.94% | 105,600 | 393億6779万 | -11.21% | 123.41 | 10.31 |
| 03/22 | 4,460 | 4,470 | 4,330 | 4,385 | -2.45% | 140,500 | 401億4599万 | -9.96% | 125.85 | 10.51 |
| 03/21 | 4,610 | 4,675 | 4,495 | 4,495 | -0.11% | 165,000 | 408億6404万 | -7.96% | 129.01 | 10.77 |
| 03/19 | 4,545 | 4,635 | 4,440 | 4,500 | -1.21% | 215,900 | 409億950万 | -7.86% | 129.15 | 10.78 |
| 03/18 | 4,300 | 4,575 | 4,290 | 4,555 | +7.43% | 253,700 | 414億950万 | -6.3% | 130.73 | 10.92 |
| 03/15 | 4,315 | 4,395 | 4,220 | 4,240 | -3.31% | 163,600 | 385億4584万 | -12.25% | 121.69 | 10.16 |
| 03/14 | 4,455 | 4,620 | 4,320 | 4,385 | -3.84% | 260,300 | 398億6403万 | -9.27% | 125.85 | 10.51 |
| 03/13 | 4,865 | 4,940 | 4,450 | 4,560 | -2.04% | 657,900 | 414億5496万 | -5.75% | 130.87 | 10.93 |
| 03/12 | 4,105 | 4,665 | 4,080 | 4,655 | +7.88% | 596,000 | 423億1860万 | -3.72% | 133.6 | 11.16 |
| 03/11 | 4,405 | 4,560 | 4,170 | 4,315 | -11.4% | 643,900 | 392億2766万 | -10.83% | 123.84 | 10.34 |
| 03/08 | 5,130 | 5,220 | 4,740 | 4,870 | -6.35% | 620,000 | 442億7317万 | +0.87% | 139.77 | 11.67 |
| 03/07 | 5,640 | 5,640 | 5,130 | 5,200 | -6.31% | 695,700 | 472億7320万 | +9.06% | 149.24 | 12.46 |
| 03/06 | 5,500 | 6,160 | 5,460 | 5,550 | -2.29% | 1,300,800 | 504億5505万 | +18.24% | 159.29 | 13.3 |
| 03/05 | 5,020 | 5,680 | 4,965 | 5,680 | +14.17% | 1,303,200 | 516億3688万 | +23.18% | 163.02 | 13.61 |
| 03/04 | 5,070 | 5,190 | 4,940 | 4,975 | -0.7% | 455,700 | 452億2772万 | +9.8% | 142.78 | 11.92 |
| 03/01 | 5,020 | 5,070 | 4,945 | 5,010 | +0.6% | 232,800 | 455億4591万 | +11.78% | 143.79 | 12.01 |
| 02/29 | 4,885 | 5,030 | 4,770 | 4,980 | -0.1% | 275,200 | 452億7318万 | +12.59% | 142.93 | 11.85 |
| 02/28 | 5,130 | 5,210 | 4,970 | 4,985 | -3.58% | 266,200 | 453億1863万 | +14.2% | 143.07 | 11.86 |
| 02/27 | 5,300 | 5,300 | 5,010 | 5,170 | -1.15% | 342,600 | 470億47万 | +20.4% | 148.38 | 12.3 |
| 02/26 | 5,100 | 5,390 | 4,975 | 5,230 | +5.66% | 744,500 | 475億4593万 | +24.64% | 150.1 | 12.45 |
| 02/22 | 5,300 | 5,300 | 4,920 | 4,950 | +1.23% | 553,800 | 450億45万 | +21.12% | 142.07 | 11.78 |
| 02/21 | 4,970 | 5,060 | 4,780 | 4,890 | -3.55% | 411,100 | 432億8236万 | +22.49% | 140.34 | 11.33 |
| 02/20 | 5,220 | 5,370 | 5,070 | 5,070 | -3.43% | 534,200 | 448億7558万 | +29.83% | 145.51 | 11.75 |
| 02/19 | 4,765 | 5,250 | 4,745 | 5,250 | +7.69% | 803,200 | 464億6880万 | +37.47% | 150.68 | 12.16 |
| 02/16 | 5,300 | 5,390 | 4,835 | 4,875 | -2.11% | 1,569,900 | 431億4960万 | +30.77% | 139.91 | 11.3 |
| 02/15 | 4,830 | 5,380 | 4,775 | 4,980 | +5.4% | 2,465,700 | 440億7897万 | +36.29% | 142.93 | 11.54 |
| 02/14 | 4,370 | 4,930 | 4,330 | 4,725 | +4.77% | 1,795,200 | 418億2192万 | +32.24% | 135.61 | 10.95 |
| 02/13 | 4,190 | 4,620 | 4,130 | 4,510 | +15.05% | 1,734,300 | 399億1891万 | +28.86% | 129.44 | 10.45 |
| 02/09 | 3,905 | 4,060 | 3,800 | 3,920 | +2.22% | 850,600 | 346億9670万 | +14.09% | 112.5 | 9.08 |
| 02/08 | 4,260 | 4,275 | 3,835 | 3,835 | -9.98% | 1,206,200 | 339億4435万 | +12.76% | 110.06 | 8.89 |
| 02/07 | 4,425 | 4,475 | 4,260 | 4,260 | -5.65% | 513,600 | 377億611万 | +26.52% | 122.26 | 9.87 |
| 02/06 | 4,400 | 4,740 | 4,380 | 4,515 | +0.78% | 1,362,600 | 399億6316万 | +35.91% | 129.58 | 10.46 |
| 02/05 | 4,670 | 4,720 | 4,310 | 4,480 | -5.49% | 1,596,600 | 396億5337万 | +37.04% | 128.58 | 10.38 |
| 02/02 | 4,505 | 4,755 | 4,385 | 4,740 | +16.89% | 3,963,300 | 419億5468万 | +47.66% | 136.04 | 10.98 |
| 02/01 | 3,300 | 4,055 | 3,250 | 4,055 | +20.86% | 227,300 | 358億9161万 | +29.1% | 116.38 | 9.4 |
| 01/31 | 3,265 | 3,355 | 3,260 | 3,355 | -0.45% | 198,300 | 296億9577万 | +8.09% | 96.29 | 7.77 |
| 01/30 | 3,435 | 3,520 | 3,335 | 3,370 | -2.46% | 291,600 | 298億2854万 | +8.85% | 96.72 | 7.81 |
| 01/29 | 3,730 | 3,765 | 3,450 | 3,455 | -6.37% | 525,000 | 305億8089万 | +11.49% | 99.16 | 8.01 |
| 01/26 | 3,750 | 3,905 | 3,625 | 3,690 | -1.6% | 1,375,500 | 326億6092万 | +18.92% | 105.9 | 8.55 |
| 01/25 | 3,455 | 3,750 | 3,335 | 3,750 | +6.38% | 988,600 | 331億9200万 | +21.05% | 107.63 | 8.69 |
| 01/24 | 3,430 | 3,725 | 3,355 | 3,525 | -0.28% | 1,281,900 | 312億48万 | +13.82% | 101.17 | 8.17 |
| 01/23 | 3,610 | 3,915 | 3,425 | 3,535 | +9.95% | 3,757,900 | 312億8899万 | +13.89% | 101.45 | 8.19 |
| 01/22 | 2,779 | 3,215 | 2,747 | 3,215 | +18.59% | 1,091,800 | 282億4441万 | +3.51% | 92.27 | 7.39 |
| 01/19 | 2,540 | 2,749 | 2,518 | 2,711 | +7.66% | 431,700 | 238億1667万 | -13.14% | 77.81 | 6.23 |
| 01/18 | 2,631 | 2,640 | 2,512 | 2,518 | -2.44% | 220,500 | 221億2113万 | -20.57% | 72.27 | 5.79 |
| 01/17 | 2,730 | 2,730 | 2,570 | 2,581 | -4.51% | 435,300 | 226億7460万 | -20.29% | 74.07 | 5.94 |
| 01/16 | 2,851 | 2,878 | 2,702 | 2,703 | -7.59% | 389,400 | 237億4639万 | -18.21% | 77.58 | 6.22 |
| 01/15 | 2,990 | 3,050 | 2,811 | 2,925 | -1.35% | 389,000 | 256億9671万 | -13.26% | 83.95 | 6.73 |
| 01/12 | 2,548 | 2,987 | 2,545 | 2,965 | -1.98% | 1,565,400 | 260億4811万 | -13.71% | 85.1 | 6.82 |
| 01/11 | 2,998 | 3,070 | 2,911 | 3,025 | +2.44% | 497,200 | 265億7523万 | -13.45% | 86.82 | 6.96 |
| 01/10 | 2,875 | 2,980 | 2,840 | 2,953 | +1.58% | 264,900 | 259億4269万 | -16.89% | 84.75 | 6.79 |
| 01/09 | 2,930 | 2,955 | 2,882 | 2,907 | -0.58% | 222,000 | 255億3857万 | -19.7% | 83.43 | 6.69 |
| 01/05 | 3,055 | 3,070 | 2,921 | 2,924 | -3.34% | 243,100 | 256億8792万 | -20.84% | 83.92 | 6.72 |
| 01/04 | 2,950 | 3,055 | 2,874 | 3,025 | +1.07% | 276,500 | 265億7523万 | -19.68% | 86.82 | 6.96 |
| 2023 | ||||||||||
| 12/29 | 3,100 | 3,100 | 2,990 | 2,993 | -4.83% | 323,900 | 262億9410万 | -22% | 85.9 | 6.88 |
| 12/28 | 3,170 | 3,200 | 3,085 | 3,145 | -1.41% | 260,700 | 276億2945万 | -19.63% | 90.26 | 7.23 |
| 12/27 | 3,000 | 3,290 | 2,965 | 3,190 | +6.55% | 419,600 | 280億2478万 | -20.01% | 91.55 | 7.34 |
| 12/26 | 3,000 | 3,125 | 2,970 | 2,994 | -0.7% | 241,800 | 263億288万 | -26.38% | 85.93 | 6.89 |
| 12/25 | 3,120 | 3,140 | 2,991 | 3,015 | -3.37% | 268,300 | 264億8737万 | -27.28% | 86.53 | 6.93 |
| 12/22 | 3,120 | 3,290 | 3,085 | 3,120 | -1.11% | 341,000 | 274億982万 | -26.07% | 89.54 | 7.18 |
| 12/21 | 3,350 | 3,390 | 3,135 | 3,155 | -8.42% | 381,300 | 273億8792万 | -26.51% | 90.55 | 7.17 |
| 12/20 | 3,600 | 3,600 | 3,445 | 3,445 | -3.5% | 202,800 | 299億535万 | -20.99% | 98.87 | 7.83 |
| 12/19 | 3,520 | 3,595 | 3,460 | 3,570 | +0.14% | 130,500 | 309億9045万 | -19.18% | 102.46 | 8.11 |
| 12/18 | 3,705 | 3,750 | 3,520 | 3,565 | -3.91% | 150,400 | 309億4705万 | -20.34% | 102.32 | 8.1 |
| 12/15 | 3,700 | 3,825 | 3,670 | 3,710 | +0.27% | 161,300 | 322億576万 | -18.28% | 106.48 | 8.43 |
| 12/14 | 3,690 | 3,900 | 3,600 | 3,700 | +2.92% | 345,300 | 321億1896万 | -19.69% | 106.19 | 8.41 |
| 12/13 | 3,540 | 3,725 | 3,490 | 3,595 | +0.42% | 384,300 | 312億747万 | -23.04% | 103.18 | 8.17 |
| 12/12 | 3,900 | 3,920 | 3,575 | 3,580 | -9.37% | 507,100 | 310億7726万 | -24.58% | 102.75 | 8.14 |
| 12/11 | 4,205 | 4,225 | 3,950 | 3,950 | -6.51% | 383,300 | 342億8916万 | -18.12% | 113.37 | 8.98 |
| 12/08 | 4,205 | 4,365 | 4,200 | 4,225 | -0.59% | 161,800 | 366億7638万 | -13.44% | 121.26 | 9.6 |
| 12/07 | 4,310 | 4,345 | 4,215 | 4,250 | -2.97% | 196,600 | 368億9340万 | -13.48% | 121.98 | 9.66 |
| 12/06 | 4,550 | 4,615 | 4,360 | 4,380 | -3.31% | 268,100 | 380億2190万 | -11.39% | 125.71 | 9.95 |
| 12/05 | 4,380 | 4,530 | 4,215 | 4,530 | +2.37% | 516,700 | 393億2402万 | -8.89% | 130.01 | 10.29 |
| 12/04 | 4,485 | 4,530 | 4,235 | 4,425 | -1.45% | 304,200 | 384億1254万 | -11.39% | 127 | 10.06 |
| 12/01 | 4,540 | 4,605 | 4,475 | 4,490 | -2.6% | 185,500 | 389億7679万 | -10.45% | 128.86 | 10.2 |
| 11/30 | 4,800 | 4,800 | 4,535 | 4,610 | -3.05% | 237,400 | 400億1848万 | -8.31% | 132.31 | 11.09 |
| 11/29 | 4,695 | 4,860 | 4,680 | 4,755 | +0.53% | 123,300 | 412億7720万 | -5.62% | 136.47 | 11.44 |
| 11/28 | 4,785 | 4,845 | 4,700 | 4,730 | -1.46% | 115,700 | 410億6018万 | -5.87% | 135.75 | 11.38 |
| 11/27 | 4,905 | 4,935 | 4,780 | 4,800 | -2.04% | 127,800 | 416億6784万 | -4.5% | 137.76 | 11.55 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 8月期 | 10,300 6/22 | 4,190 8/17 | 9,215,900 6/22 |
| 最新 | 3,255 2024/4/23 | 187,500 | |