PER
- 2023年8月31日
- 26.5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 | 1,827 | 1,898 | 1,827 | 1,886 | +3.23% | 10,600 | 62億8256万 | -15.46% | 17.35 | 3.44 |
| 04/23 | 1,837 | 1,857 | 1,815 | 1,827 | -1.08% | 13,800 | 60億8602万 | -19.27% | 16.81 | 3.33 |
| 04/22 | 1,823 | 1,869 | 1,819 | 1,847 | +3.18% | 18,100 | 61億3691万 | -19.49% | 17 | 3.37 |
| 04/19 | 1,882 | 1,882 | 1,777 | 1,790 | -5.19% | 29,200 | 59億4752万 | -22.84% | 16.47 | 3.27 |
| 04/18 | 1,842 | 1,888 | 1,839 | 1,888 | +1.18% | 12,800 | 62億7314万 | -19.59% | 17.37 | 3.45 |
| 04/17 | 1,877 | 1,923 | 1,830 | 1,866 | +1.41% | 31,900 | 62億4万 | -21.37% | 17.17 | 3.41 |
| 04/16 | 1,923 | 1,923 | 1,839 | 1,840 | -4.32% | 33,500 | 61億1365万 | -23.27% | 16.93 | 3.36 |
| 04/15 | 2,000 | 2,000 | 1,890 | 1,923 | -13.42% | 72,000 | 63億8943万 | -20.67% | 17.7 | 3.51 |
| 04/12 | 2,222 | 2,241 | 2,141 | 2,221 | -0.85% | 45,900 | 73億7958万 | -9.53% | 20.44 | 4.05 |
| 04/11 | 2,305 | 2,308 | 2,236 | 2,240 | -3.82% | 42,700 | 74億4271万 | -9.64% | 20.61 | 4.09 |
| 04/10 | 2,350 | 2,410 | 2,312 | 2,329 | +1.13% | 22,900 | 77億3842万 | -7.1% | 21.43 | 4.25 |
| 04/09 | 2,289 | 2,315 | 2,250 | 2,303 | +0.88% | 13,200 | 76億4596万 | -9.12% | 21.19 | 4.2 |
| 04/08 | 2,299 | 2,330 | 2,269 | 2,283 | -0.95% | 10,500 | 75億8558万 | -10.47% | 21.01 | 4.17 |
| 04/05 | 2,320 | 2,355 | 2,269 | 2,305 | -2.45% | 20,700 | 76億5868万 | -9.96% | 21.21 | 4.21 |
| 04/04 | 2,360 | 2,396 | 2,340 | 2,363 | +0.13% | 10,400 | 78億5139万 | -8.02% | 21.74 | 4.31 |
| 04/03 | 2,410 | 2,410 | 2,312 | 2,360 | -2.16% | 11,100 | 78億4143万 | -8.53% | 21.72 | 4.31 |
| 04/02 | 2,445 | 2,445 | 2,392 | 2,412 | -1.35% | 24,800 | 80億1420万 | -7.02% | 22.19 | 4.4 |
| 04/01 | 2,512 | 2,512 | 2,437 | 2,445 | -2.63% | 13,400 | 81億2385万 | -6.32% | 22.5 | 4.46 |
| 03/29 | 2,454 | 2,520 | 2,454 | 2,511 | +2.32% | 10,400 | 83億4314万 | -4.09% | 23.11 | 4.58 |
| 03/28 | 2,442 | 2,497 | 2,442 | 2,454 | -0.24% | 7,800 | 81億5375万 | -6.44% | 22.58 | 4.48 |
| 03/27 | 2,499 | 2,523 | 2,460 | 2,460 | -1.56% | 8,700 | 81億7369万 | -6.53% | 22.64 | 4.49 |
| 03/26 | 2,515 | 2,542 | 2,481 | 2,499 | 0% | 9,900 | 83億327万 | -5.38% | 23 | 4.56 |
| 03/25 | 2,560 | 2,598 | 2,491 | 2,499 | -2.38% | 18,800 | 83億327万 | -5.52% | 23 | 4.56 |
| 03/22 | 2,645 | 2,663 | 2,551 | 2,560 | -3.76% | 23,500 | 85億595万 | -3.51% | 23.56 | 4.67 |
| 03/21 | 2,710 | 2,737 | 2,651 | 2,660 | -1.34% | 29,100 | 88億3120万 | 0% | 24.48 | 4.86 |
| 03/19 | 2,599 | 2,698 | 2,585 | 2,696 | +3.93% | 39,900 | 89億5072万 | +1.74% | 24.81 | 4.92 |
| 03/18 | 2,525 | 2,594 | 2,470 | 2,594 | +3.88% | 39,000 | 86億1208万 | -1.52% | 23.87 | 4.73 |
| 03/15 | 2,447 | 2,514 | 2,410 | 2,497 | +0.24% | 25,000 | 82億9004万 | -4.73% | 22.98 | 4.56 |
| 03/14 | 2,453 | 2,491 | 2,420 | 2,491 | -0.48% | 27,400 | 82億7012万 | -4.71% | 22.92 | 4.55 |
| 03/13 | 2,536 | 2,536 | 2,474 | 2,503 | 0% | 30,400 | 83億996万 | -3.99% | 23.03 | 4.57 |
| 03/12 | 2,476 | 2,536 | 2,436 | 2,503 | +0.16% | 31,500 | 83億996万 | -3.73% | 23.03 | 4.57 |
| 03/11 | 2,581 | 2,600 | 2,431 | 2,499 | -6.61% | 72,500 | 82億9668万 | -3.48% | 23 | 4.56 |
| 03/08 | 2,752 | 2,804 | 2,658 | 2,676 | -5.27% | 62,900 | 88億8432万 | +3.76% | 24.62 | 4.88 |
| 03/07 | 2,975 | 2,989 | 2,791 | 2,825 | -4.17% | 72,500 | 93億7900万 | +10.22% | 26 | 5.16 |
| 03/06 | 2,943 | 2,999 | 2,867 | 2,948 | -1.5% | 91,100 | 97億8736万 | +16.02% | 27.13 | 5.38 |
| 03/05 | 2,760 | 2,993 | 2,670 | 2,993 | +10.52% | 162,900 | 99億3676万 | +18.96% | 27.54 | 5.46 |
| 03/04 | 2,565 | 2,719 | 2,565 | 2,708 | +6.74% | 57,200 | 89億9056万 | +8.71% | 24.92 | 4.94 |
| 03/01 | 2,530 | 2,575 | 2,495 | 2,537 | +0.28% | 44,300 | 84億2284万 | +2.46% | 23.35 | 4.63 |
| 02/29 | 2,576 | 2,595 | 2,511 | 2,530 | -3.98% | 58,200 | 83億9960万 | +2.55% | 23.28 | 4.6 |
| 02/28 | 2,730 | 2,777 | 2,612 | 2,635 | -2.62% | 67,400 | 87億4820万 | +7.2% | 24.25 | 4.79 |
| 02/27 | 2,850 | 2,850 | 2,657 | 2,706 | -3.97% | 101,500 | 89億8392万 | +10.77% | 24.9 | 4.92 |
| 02/26 | 2,652 | 2,925 | 2,652 | 2,818 | +6.74% | 199,900 | 93億5576万 | +16.25% | 25.93 | 5.13 |
| 02/22 | 2,746 | 2,755 | 2,616 | 2,640 | +0.23% | 81,100 | 87億6480万 | +10.14% | 24.29 | 4.8 |
| 02/21 | 2,750 | 2,800 | 2,632 | 2,634 | -1.94% | 72,700 | 87億315万 | +10.58% | 24.24 | 4.77 |
| 02/20 | 2,666 | 2,727 | 2,620 | 2,686 | -0.48% | 49,100 | 88億7497万 | +13.52% | 24.72 | 4.86 |
| 02/19 | 2,561 | 2,699 | 2,527 | 2,699 | +3.97% | 54,800 | 89億1792万 | +14.9% | 24.84 | 4.89 |
| 02/16 | 2,685 | 2,795 | 2,591 | 2,596 | -3.31% | 120,500 | 85億7759万 | +10.94% | 23.89 | 4.7 |
| 02/15 | 2,825 | 2,825 | 2,656 | 2,685 | -2.33% | 193,400 | 88億7166万 | +15.19% | 24.71 | 4.86 |
| 02/14 | 2,500 | 2,780 | 2,457 | 2,749 | +14.54% | 506,100 | 90億8313万 | +18.64% | 25.3 | 4.98 |
| 02/13 | 2,358 | 2,420 | 2,339 | 2,400 | +4.03% | 30,300 | 79億2998万 | +4.44% | 22.08 | 4.35 |
| 02/09 | 2,265 | 2,340 | 2,260 | 2,307 | +1.85% | 8,500 | 76億2269万 | +0.79% | 21.23 | 4.18 |
| 02/08 | 2,319 | 2,339 | 2,231 | 2,265 | -2.37% | 14,300 | 74億8392万 | -1.05% | 20.84 | 4.1 |
| 02/07 | 2,329 | 2,330 | 2,260 | 2,320 | -0.22% | 7,900 | 76億6565万 | +1.62% | 21.35 | 4.2 |
| 02/06 | 2,334 | 2,369 | 2,271 | 2,325 | +0.04% | 14,200 | 76億8217万 | +2.11% | 21.39 | 4.21 |
| 02/05 | 2,218 | 2,338 | 2,214 | 2,324 | +4.87% | 15,200 | 76億7886万 | +2.7% | 21.39 | 4.21 |
| 02/02 | 2,261 | 2,282 | 2,216 | 2,216 | -1.99% | 12,400 | 73億2201万 | -1.6% | 20.39 | 4.01 |
| 02/01 | 2,279 | 2,279 | 2,202 | 2,261 | -0.79% | 7,500 | 74億7070万 | +0.76% | 20.81 | 4.09 |
| 01/31 | 2,265 | 2,279 | 2,213 | 2,279 | +0.18% | 6,100 | 75億3018万 | +1.83% | 20.97 | 4.13 |
| 01/30 | 2,359 | 2,359 | 2,268 | 2,275 | -2.02% | 13,600 | 75億1696万 | +1.88% | 20.93 | 4.12 |
| 01/29 | 2,393 | 2,443 | 2,305 | 2,322 | -1.23% | 15,700 | 76億7225万 | +4.17% | 21.37 | 4.2 |
| 01/26 | 2,370 | 2,370 | 2,330 | 2,351 | +0.9% | 15,900 | 77億6808万 | +5.85% | 21.63 | 4.26 |
| 01/25 | 2,304 | 2,392 | 2,304 | 2,330 | +0.56% | 15,100 | 76億9869万 | +5.48% | 21.44 | 4.22 |
| 01/24 | 2,304 | 2,400 | 2,285 | 2,317 | +0.26% | 26,300 | 76億5573万 | +5.32% | 21.32 | 4.19 |
| 01/23 | 2,276 | 2,376 | 2,188 | 2,311 | +2.17% | 28,000 | 76億3591万 | +5.57% | 21.27 | 4.18 |
| 01/22 | 2,232 | 2,383 | 2,230 | 2,262 | +1.43% | 52,600 | 74億352万 | +3.71% | 20.81 | 4.06 |
| 01/19 | 2,120 | 2,230 | 2,089 | 2,230 | +4.21% | 33,300 | 72億9879万 | +2.48% | 20.52 | 4 |
| 01/18 | 2,242 | 2,264 | 2,140 | 2,140 | -5.31% | 34,200 | 70億422万 | -1.56% | 19.69 | 3.84 |
| 01/17 | 2,251 | 2,343 | 2,251 | 2,260 | +0.8% | 20,200 | 73億9698万 | +3.86% | 20.8 | 4.05 |
| 01/16 | 2,277 | 2,390 | 2,242 | 2,242 | -1.23% | 51,400 | 73億3806万 | +3.22% | 20.63 | 4.02 |
| 01/15 | 2,313 | 2,320 | 2,221 | 2,270 | -7.84% | 43,800 | 74億2971万 | +4.56% | 20.89 | 4.07 |
| 01/12 | 2,377 | 2,687 | 2,267 | 2,463 | +3.62% | 145,400 | 80億6139万 | +13.71% | 22.66 | 4.42 |
| 01/11 | 2,380 | 2,390 | 2,310 | 2,377 | +1.58% | 18,900 | 77億7992万 | +10.25% | 21.87 | 4.26 |
| 01/10 | 2,291 | 2,361 | 2,280 | 2,340 | +2.86% | 14,600 | 76億5882万 | +9.04% | 21.53 | 4.2 |
| 01/09 | 2,204 | 2,285 | 2,204 | 2,275 | +4.84% | 18,300 | 74億4607万 | +6.26% | 20.93 | 4.08 |
| 01/05 | 2,240 | 2,240 | 2,150 | 2,170 | -5.24% | 20,100 | 71億241万 | +1.64% | 19.97 | 3.89 |
| 01/04 | 2,123 | 2,290 | 2,121 | 2,290 | +7.26% | 13,300 | 74億9517万 | +7.16% | 21.07 | 4.11 |
| 2023 | ||||||||||
| 12/29 | 2,134 | 2,177 | 2,120 | 2,135 | -0.97% | 7,000 | 69億8785万 | -0.05% | 19.65 | 3.83 |
| 12/28 | 1,980 | 2,156 | 1,980 | 2,156 | +8.51% | 34,400 | 70億5658万 | +0.65% | 19.84 | 3.87 |
| 12/27 | 2,085 | 2,085 | 1,980 | 1,987 | -2.36% | 28,800 | 65億345万 | -7.41% | 18.28 | 3.56 |
| 12/26 | 2,082 | 2,137 | 2,017 | 2,035 | +0.15% | 17,000 | 66億6055万 | -5.66% | 18.73 | 3.65 |
| 12/25 | 2,100 | 2,100 | 2,000 | 2,032 | -3.33% | 19,300 | 66億5073万 | -6.19% | 18.7 | 3.64 |
| 12/22 | 2,132 | 2,134 | 2,006 | 2,102 | -2.23% | 11,000 | 68億7984万 | -3.22% | 19.34 | 3.77 |
| 12/21 | 2,120 | 2,157 | 2,112 | 2,150 | -0.92% | 7,100 | 70億3695万 | -1.24% | 19.78 | 3.86 |
| 12/20 | 2,174 | 2,221 | 2,137 | 2,170 | +2.17% | 15,000 | 71億241万 | -0.46% | 19.97 | 3.89 |
| 12/19 | 2,051 | 2,156 | 2,051 | 2,124 | +3.41% | 9,300 | 69億5185万 | -2.61% | 19.54 | 3.81 |
| 12/18 | 2,075 | 2,075 | 1,978 | 2,054 | -2.14% | 14,600 | 67億2274万 | -5.74% | 18.9 | 3.68 |
| 12/15 | 2,124 | 2,124 | 2,030 | 2,099 | +1.89% | 19,300 | 68億7002万 | -3.76% | 19.31 | 3.76 |
| 12/14 | 2,134 | 2,134 | 2,009 | 2,060 | -2.04% | 4,500 | 67億4238万 | -5.59% | 18.96 | 3.69 |
| 12/13 | 2,128 | 2,128 | 2,080 | 2,103 | -1.68% | 3,800 | 68億8311万 | -3.58% | 19.35 | 3.77 |
| 12/12 | 2,140 | 2,140 | 2,082 | 2,139 | -1.88% | 9,500 | 70億94万 | -1.88% | 19.68 | 3.84 |
| 12/11 | 2,180 | 2,180 | 2,105 | 2,180 | 0% | 3,600 | 71億3514万 | +0.28% | 20.06 | 3.91 |
| 12/08 | 2,194 | 2,194 | 2,082 | 2,180 | +0.28% | 11,800 | 71億3514万 | +0.79% | 20.06 | 3.91 |
| 12/07 | 2,209 | 2,209 | 2,127 | 2,174 | -1.72% | 11,300 | 71億1550万 | +1.16% | 20 | 3.9 |
| 12/06 | 2,178 | 2,212 | 2,121 | 2,212 | +3.12% | 14,900 | 72億3987万 | +3.51% | 20.35 | 3.97 |
| 12/05 | 2,167 | 2,206 | 2,139 | 2,145 | -3.16% | 8,700 | 70億2058万 | +0.85% | 19.74 | 3.85 |
| 12/04 | 2,130 | 2,215 | 2,130 | 2,215 | +3.99% | 6,300 | 72億4969万 | +4.53% | 20.38 | 3.97 |
| 12/01 | 2,198 | 2,198 | 2,101 | 2,130 | -3.05% | 3,100 | 69億7149万 | +1.14% | 19.6 | 3.82 |
| 11/30 | 2,116 | 2,209 | 2,100 | 2,197 | +3.05% | 9,900 | 71億9078万 | +4.67% | 20.22 | 4.04 |
| 11/29 | 2,255 | 2,255 | 2,116 | 2,132 | -4.05% | 14,400 | 69億7803万 | +2.01% | 19.62 | 3.92 |
| 11/28 | 2,237 | 2,279 | 2,222 | 2,222 | -1.68% | 2,600 | 72億7260万 | +6.78% | 20.45 | 4.08 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 8月期 | 4,990 6/28 | 2,312 8/18 | 8,237,900 6/28 |
| 最新 | 1,886 2024/4/24 | 10,600 | |