PER
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 339,000 | 344,500 | 338,500 | 340,500 | +0.44% | 2,305 | - | +2.36% | - | - |
| 04/19 | 339,000 | 341,000 | 335,500 | 339,000 | 0% | 3,070 | - | +2.16% | - | - |
| 04/18 | 338,000 | 341,000 | 336,500 | 339,000 | +0.74% | 2,230 | - | +2.49% | - | - |
| 04/17 | 336,500 | 339,000 | 334,500 | 336,500 | +0.6% | 2,103 | - | +2.13% | - | - |
| 04/16 | 333,500 | 338,000 | 332,000 | 334,500 | +0.75% | 1,656 | - | +1.83% | - | - |
| 04/15 | 335,000 | 336,000 | 331,000 | 332,000 | -0.75% | 1,466 | - | +1.33% | - | - |
| 04/12 | 336,500 | 337,000 | 331,500 | 334,500 | -0.74% | 1,967 | - | +2.36% | - | - |
| 04/11 | 332,000 | 337,500 | 329,500 | 337,000 | +0.9% | 2,092 | - | +3.37% | - | - |
| 04/10 | 338,000 | 340,500 | 334,000 | 334,000 | -1.76% | 1,908 | - | +2.65% | - | - |
| 04/09 | 335,500 | 340,000 | 334,000 | 340,000 | +2.87% | 2,370 | - | +4.65% | - | - |
| 04/08 | 326,500 | 332,000 | 325,500 | 330,500 | +1.23% | 1,929 | - | +1.93% | - | - |
| 04/05 | 327,500 | 328,500 | 324,500 | 326,500 | -0.76% | 2,193 | - | +0.78% | - | - |
| 04/04 | 328,000 | 329,000 | 326,000 | 329,000 | +0.92% | 1,632 | - | +1.52% | - | - |
| 04/03 | 328,000 | 329,500 | 325,000 | 326,000 | -1.66% | 1,514 | - | +0.57% | - | - |
| 04/02 | 332,000 | 332,000 | 327,000 | 331,500 | 0% | 1,968 | - | +2.19% | - | - |
| 04/01 | 332,500 | 336,000 | 330,000 | 331,500 | -0.15% | 1,025 | - | +2.19% | - | - |
| 03/29 | 337,000 | 337,000 | 332,000 | 332,000 | -1.04% | 1,835 | - | +2.38% | - | - |
| 03/28 | 336,500 | 336,500 | 334,000 | 335,500 | +0.15% | 2,331 | - | +3.51% | - | - |
| 03/27 | 331,000 | 337,000 | 331,000 | 335,000 | +1.36% | 2,467 | - | +3.45% | - | - |
| 03/26 | 332,500 | 333,000 | 329,500 | 330,500 | -0.9% | 2,236 | - | +2.14% | - | - |
| 03/25 | 336,000 | 336,500 | 333,000 | 333,500 | -0.6% | 2,770 | - | +3.08% | - | - |
| 03/22 | 334,000 | 337,500 | 330,500 | 335,500 | +1.21% | 2,780 | - | +3.69% | - | - |
| 03/21 | 328,500 | 333,000 | 325,500 | 331,500 | +2% | 3,006 | - | +2.45% | - | - |
| 03/19 | 316,000 | 327,000 | 316,000 | 325,000 | +2.85% | 3,896 | - | +0.34% | - | - |
| 03/18 | 319,500 | 320,500 | 312,000 | 316,000 | -1.1% | 3,046 | - | -2.58% | - | - |
| 03/15 | 316,500 | 321,000 | 314,500 | 319,500 | +2.24% | 4,963 | - | -1.77% | - | - |
| 03/14 | 311,500 | 312,500 | 307,500 | 312,500 | +1.79% | 2,655 | - | -4.15% | - | - |
| 03/13 | 311,500 | 313,000 | 304,500 | 307,000 | -1.44% | 4,171 | - | -6.2% | - | - |
| 03/12 | 314,000 | 314,000 | 309,000 | 311,500 | -0.64% | 3,732 | - | -5.26% | - | - |
| 03/11 | 312,500 | 316,000 | 311,000 | 313,500 | +0.97% | 4,849 | - | -5.1% | - | - |
| 03/08 | 311,500 | 314,000 | 309,500 | 310,500 | -1.43% | 5,421 | - | -6.4% | - | - |
| 03/07 | 322,500 | 323,000 | 314,500 | 315,000 | -2.02% | 2,680 | - | -5.54% | - | - |
| 03/06 | 322,000 | 324,000 | 320,500 | 321,500 | -0.16% | 1,863 | - | -4.01% | - | - |
| 03/05 | 324,000 | 324,500 | 318,500 | 322,000 | -0.46% | 3,254 | - | -4.21% | - | - |
| 03/04 | 324,000 | 328,500 | 322,000 | 323,500 | -0.15% | 4,066 | - | -4.14% | - | - |
| 03/01 | 329,000 | 330,500 | 322,000 | 324,000 | -1.37% | 4,155 | - | -4.31% | - | - |
| 02/29 | 330,000 | 332,000 | 327,000 | 328,500 | -0.9% | 4,624 | - | -3.31% | - | - |
| 02/28 | 331,500 | 332,500 | 329,000 | 331,500 | 0% | 2,789 | - | -2.75% | - | - |
| 02/27 | 330,500 | 334,500 | 330,000 | 331,500 | 0% | 3,034 | - | -3.12% | - | - |
| 02/26 | 335,000 | 335,000 | 331,000 | 331,500 | +0.76% | 2,310 | - | -3.38% | - | - |
| 02/22 | 323,500 | 331,000 | 321,500 | 329,000 | +0.3% | 3,785 | - | -4.34% | - | - |
| 02/21 | 328,000 | 328,500 | 324,500 | 328,000 | 0% | 2,669 | - | -4.93% | - | - |
| 02/20 | 327,500 | 331,000 | 327,000 | 328,000 | -0.15% | 2,137 | - | -5.27% | - | - |
| 02/19 | 335,000 | 335,000 | 325,000 | 328,500 | -0.45% | 1,872 | - | -5.48% | - | - |
| 02/16 | 338,000 | 338,000 | 329,500 | 330,000 | -1.2% | 2,949 | - | -5.4% | - | - |
| 02/15 | 336,500 | 337,500 | 331,500 | 334,000 | -0.6% | 1,726 | - | -4.58% | - | - |
| 02/14 | 337,500 | 339,500 | 336,000 | 336,000 | -1.03% | 1,989 | - | -4.28% | - | - |
| 02/13 | 339,000 | 339,500 | 337,500 | 339,500 | +0.89% | 1,568 | - | -3.52% | - | - |
| 02/09 | 343,000 | 343,000 | 336,500 | 336,500 | -0.59% | 1,828 | - | -4.56% | - | - |
| 02/08 | 340,500 | 342,000 | 338,500 | 338,500 | -0.15% | 2,448 | - | -4.12% | - | - |
| 02/07 | 346,500 | 346,500 | 338,500 | 339,000 | -1.45% | 2,224 | - | -4.1% | - | - |
| 02/06 | 343,500 | 346,000 | 341,000 | 344,000 | -0.15% | 2,504 | - | -2.81% | - | - |
| 02/05 | 350,000 | 351,500 | 344,500 | 344,500 | -1.71% | 1,903 | - | -2.81% | - | - |
| 02/02 | 349,000 | 351,500 | 348,500 | 350,500 | +0.72% | 1,829 | - | -1.25% | - | - |
| 02/01 | 350,000 | 351,000 | 347,500 | 348,000 | -1.56% | 2,971 | - | -2.03% | - | - |
| 01/31 | 351,000 | 353,500 | 351,000 | 353,500 | +0.57% | 1,893 | - | -0.64% | - | - |
| 01/30 | 351,500 | 352,000 | 350,000 | 351,500 | -0.28% | 1,646 | - | -1.26% | - | - |
| 01/29 | 351,000 | 354,000 | 350,500 | 352,500 | -0.56% | 1,979 | - | -1.14% | - | - |
| 01/26 | 353,500 | 354,500 | 351,500 | 354,500 | +0.85% | 1,308 | - | -0.71% | - | - |
| 01/25 | 352,000 | 353,000 | 349,500 | 351,500 | -0.57% | 2,025 | - | -1.66% | - | - |
| 01/24 | 356,500 | 357,500 | 353,500 | 353,500 | -0.84% | 1,412 | - | -1.25% | - | - |
| 01/23 | 364,500 | 364,500 | 356,500 | 356,500 | -1.93% | 1,417 | - | -0.52% | - | - |
| 01/22 | 355,000 | 363,500 | 354,500 | 363,500 | +2.54% | 2,358 | - | +1.38% | - | - |
| 01/19 | 354,500 | 355,500 | 353,000 | 354,500 | +0.42% | 1,212 | - | -1.11% | - | - |
| 01/18 | 357,500 | 357,500 | 353,000 | 353,000 | -0.84% | 1,718 | - | -1.57% | - | - |
| 01/17 | 359,000 | 359,000 | 356,000 | 356,000 | -0.84% | 1,195 | - | -0.77% | - | - |
| 01/16 | 362,000 | 362,000 | 359,000 | 359,000 | -0.28% | 1,173 | - | +0.07% | - | - |
| 01/15 | 360,000 | 363,000 | 359,500 | 360,000 | -0.14% | 1,505 | - | +0.31% | - | - |
| 01/12 | 361,000 | 362,000 | 360,000 | 360,500 | +0.14% | 1,572 | - | +0.44% | - | - |
| 01/11 | 359,000 | 363,500 | 357,500 | 360,000 | +0.14% | 1,856 | - | +0.27% | - | - |
| 01/10 | 356,500 | 362,000 | 356,500 | 359,500 | +0.7% | 2,858 | - | +0.13% | - | - |
| 01/09 | 357,500 | 357,500 | 354,500 | 357,000 | +0.14% | 1,782 | - | -0.69% | - | - |
| 01/05 | 351,500 | 357,500 | 350,500 | 356,500 | +2.3% | 2,686 | - | -0.91% | - | - |
| 01/04 | 351,000 | 352,000 | 348,000 | 348,500 | -0.43% | 1,455 | - | -3.25% | - | - |
| 2023 | ||||||||||
| 12/29 | 350,000 | 353,000 | 350,000 | 350,000 | 0% | 1,785 | - | -2.97% | - | - |
| 12/28 | 353,500 | 353,500 | 349,500 | 350,000 | -1.96% | 2,376 | - | -3.1% | - | - |
| 12/27 | 359,000 | 359,000 | 355,000 | 357,000 | +0.28% | 4,056 | - | -1.22% | - | - |
| 12/26 | 356,500 | 357,000 | 354,000 | 356,000 | -0.42% | 1,647 | - | -1.46% | - | - |
| 12/25 | 361,000 | 361,000 | 357,000 | 357,500 | -1.24% | 971 | - | -0.96% | - | - |
| 12/22 | 358,500 | 362,000 | 358,000 | 362,000 | +0.7% | 1,372 | - | +0.33% | - | - |
| 12/21 | 362,000 | 364,500 | 358,500 | 359,500 | -1.78% | 1,379 | - | -0.28% | - | - |
| 12/20 | 363,000 | 366,000 | 360,000 | 366,000 | +0.55% | 2,343 | - | +1.58% | - | - |
| 12/19 | 365,500 | 365,500 | 358,000 | 364,000 | 0% | 3,686 | - | +1.19% | - | - |
| 12/18 | 364,500 | 365,000 | 361,000 | 364,000 | -0.41% | 3,438 | - | +1.39% | - | - |
| 12/15 | 362,500 | 365,500 | 361,000 | 365,500 | +0.69% | 3,818 | - | +2% | - | - |
| 12/14 | 360,000 | 365,000 | 360,000 | 363,000 | +0.55% | 2,513 | - | +1.51% | - | - |
| 12/13 | 362,500 | 363,000 | 359,500 | 361,000 | -0.28% | 2,383 | - | +1.14% | - | - |
| 12/12 | 358,000 | 362,000 | 357,500 | 362,000 | +1.12% | 2,251 | - | +1.52% | - | - |
| 12/11 | 359,000 | 359,000 | 356,500 | 358,000 | +0.28% | 687 | - | +0.49% | - | - |
| 12/08 | 354,000 | 357,000 | 353,000 | 357,000 | +0.56% | 3,090 | - | +0.25% | - | - |
| 12/07 | 359,000 | 360,500 | 354,500 | 355,000 | -2.07% | 1,550 | - | -0.28% | - | - |
| 12/06 | 361,000 | 363,000 | 358,500 | 362,500 | +0.42% | 1,709 | - | +1.84% | - | - |
| 12/05 | 363,000 | 363,000 | 360,000 | 361,000 | -0.69% | 1,371 | - | +1.56% | - | - |
| 12/04 | 366,500 | 366,500 | 361,500 | 363,500 | +1.11% | 2,808 | - | +2.3% | - | - |
| 12/01 | 370,000 | 370,000 | 359,500 | 359,500 | -3.1% | 3,677 | - | +1.31% | - | - |
| 11/30 | 363,500 | 371,000 | 359,500 | 371,000 | +1.92% | 6,649 | - | +4.61% | - | - |
| 11/29 | 367,000 | 368,000 | 362,500 | 364,000 | -0.95% | 2,642 | - | +2.87% | - | - |
| 11/28 | 362,000 | 367,500 | 360,500 | 367,500 | +1.66% | 4,306 | - | +4.01% | - | - |
| 11/27 | 360,500 | 362,000 | 359,000 | 361,500 | -0.14% | 2,580 | - | +2.46% | - | - |
| 11/24 | 355,000 | 362,000 | 354,500 | 362,000 | +1.83% | 2,466 | - | +2.63% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2014年 6月期 | 453,000 11/4 | 327,000 3/20 2/4 他2件 | 6,952 5/30 | 3737億2500万 | 2697億7500万 |
| 2015年 6月期 | 445,000 4/16 | 347,500 9/10 | 11,603 6/17 | 3671億2500万 | 3033億6750万 |
| 2016年 6月期 | 504,000 4/26 | 380,000 1/21 | 5,510 2/1 | 4399億9200万 | 3317億4000万 |
| 2017年 6月期 | 464,000 1/5 | 357,500 12/29 12/27 | 16,841 1/25 | 4050億7200万 | 3299億7250万 |
| 2018年 6月期 | 448,000 12/14 | 351,500 2/19 | 7,724 11/30 | 4135億400万 | 3244億3450万 |
| 2019年 6月期 | 528,000 10/23 | 383,000 2/14 | 6,706 12/13 | 4873億4400万 | 3535億900万 |
| 2020年 6月期 | 508,000 2/19 | 214,100 3/23 | 61,190 11/30 | 4688億8400万 | 2051億6132万 |
| 2021年 6月期 | 453,000 6/14 | 333,500 1/6 | 11,546 6/18 | 4340億8725万 | 3195億7637万 |
| 2022年 6月期 | 419,000 6/9 | 350,000 1/21 | 12,594 1/19 | - | - |
| 2023年 6月期 | 379,500 9/5 | 335,500 3/20 | 6,649 11/30 | - | - |
| 最新 | 340,500 2024/4/22 | 2,305 | 3262億8412万 | ||