PER
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 194,400 | 194,400 | 192,200 | 193,800 | +0.21% | 294 | - | -0.86% | - | - |
| 09/17 | 193,900 | 193,900 | 191,500 | 193,400 | -0.26% | 351 | - | -1.02% | - | - |
| 09/13 | 193,800 | 194,100 | 192,700 | 193,900 | +1.47% | 885 | - | -0.76% | - | - |
| 09/12 | 190,100 | 192,500 | 190,100 | 191,100 | +0.58% | 386 | - | -2.17% | - | - |
| 09/11 | 192,900 | 192,900 | 189,100 | 190,000 | -1.2% | 793 | - | -2.79% | - | - |
| 09/10 | 192,300 | 194,500 | 191,600 | 192,300 | +0.73% | 543 | - | -1.61% | - | - |
| 09/09 | 193,000 | 193,000 | 190,900 | 190,900 | -1.34% | 528 | - | -2.17% | - | - |
| 09/06 | 194,700 | 195,200 | 193,200 | 193,500 | -0.26% | 611 | - | -0.86% | - | - |
| 09/05 | 195,800 | 196,800 | 194,000 | 194,000 | -0.97% | 673 | - | -0.59% | - | - |
| 09/04 | 197,100 | 198,500 | 195,500 | 195,900 | -1.16% | 817 | - | +0.38% | - | - |
| 09/03 | 197,800 | 198,500 | 197,200 | 198,200 | +0.2% | 400 | - | +1.6% | - | - |
| 09/02 | 196,900 | 199,000 | 196,500 | 197,800 | +0.41% | 1,043 | - | +1.44% | - | - |
| 08/30 | 202,400 | 204,100 | 197,000 | 197,000 | -2.72% | 8,278 | - | +1.11% | - | - |
| 08/29 | 204,000 | 204,800 | 200,000 | 202,500 | -0.69% | 930 | - | +4.02% | - | - |
| 08/28 | 200,200 | 204,600 | 196,500 | 203,900 | +1.49% | 1,300 | - | +4.89% | - | - |
| 08/27 | 197,100 | 200,900 | 197,100 | 200,900 | +2.66% | 1,018 | - | +3.52% | - | - |
| 08/26 | 193,000 | 195,700 | 192,700 | 195,700 | +1.35% | 691 | - | +1.01% | - | - |
| 08/23 | 193,100 | 194,400 | 193,100 | 193,100 | -0.46% | 670 | - | -0.3% | - | - |
| 08/22 | 194,700 | 194,700 | 192,800 | 194,000 | -0.82% | 668 | - | +0.09% | - | - |
| 08/21 | 196,600 | 197,100 | 194,900 | 195,600 | -0.1% | 575 | - | +0.85% | - | - |
| 08/20 | 196,900 | 197,400 | 195,800 | 195,800 | -0.1% | 395 | - | +0.93% | - | - |
| 08/19 | 194,700 | 196,000 | 193,800 | 196,000 | -0.25% | 580 | - | +0.99% | - | - |
| 08/16 | 197,900 | 197,900 | 193,900 | 196,500 | -0.25% | 1,031 | - | +1.27% | - | - |
| 08/15 | 192,000 | 197,000 | 190,800 | 197,000 | +1.55% | 1,146 | - | +1.55% | - | - |
| 08/14 | 191,600 | 194,000 | 190,300 | 194,000 | +1.09% | 722 | - | +0.02% | - | - |
| 08/13 | 193,200 | 194,000 | 190,300 | 191,900 | -0.72% | 1,581 | - | -1.14% | - | - |
| 08/09 | 193,000 | 197,900 | 184,800 | 193,300 | +0.42% | 1,019 | - | -0.47% | - | - |
| 08/08 | 193,800 | 196,500 | 191,100 | 192,500 | -0.88% | 563 | - | -0.93% | - | - |
| 08/07 | 186,300 | 197,600 | 186,300 | 194,200 | +2.48% | 792 | - | -0.13% | - | - |
| 08/06 | 184,700 | 194,300 | 184,200 | 189,500 | +2.6% | 803 | - | -2.64% | - | - |
| 08/05 | 189,100 | 192,600 | 182,500 | 184,700 | -3.75% | 1,066 | - | -5.25% | - | - |
| 08/02 | 192,400 | 192,400 | 189,000 | 191,900 | -0.42% | 731 | - | -1.86% | - | - |
| 08/01 | 193,400 | 194,200 | 191,900 | 192,700 | -0.93% | 593 | - | -1.64% | - | - |
| 07/31 | 193,900 | 195,900 | 193,100 | 194,500 | +0.26% | 374 | - | -0.95% | - | - |
| 07/30 | 196,000 | 196,200 | 193,300 | 194,000 | -1.02% | 690 | - | -1.35% | - | - |
| 07/29 | 193,500 | 196,400 | 192,500 | 196,000 | +1.29% | 496 | - | -0.44% | - | - |
| 07/26 | 194,600 | 194,700 | 192,600 | 193,500 | +0.16% | 461 | - | -1.78% | - | - |
| 07/25 | 195,600 | 195,600 | 193,200 | 193,200 | -1.13% | 424 | - | -2.05% | - | - |
| 07/24 | 195,800 | 197,500 | 195,400 | 195,400 | -0.2% | 454 | - | -1.13% | - | - |
| 07/23 | 194,300 | 196,700 | 193,700 | 195,800 | +1.66% | 627 | - | -1.03% | - | - |
| 07/22 | 195,000 | 195,000 | 192,600 | 192,600 | -0.93% | 477 | - | -2.74% | - | - |
| 07/19 | 196,400 | 196,500 | 193,800 | 194,400 | -1.02% | 560 | - | -1.91% | - | - |
| 07/18 | 197,500 | 197,700 | 196,400 | 196,400 | -0.56% | 361 | - | -0.93% | - | - |
| 07/17 | 197,000 | 197,500 | 196,100 | 197,500 | +0.41% | 278 | - | -0.33% | - | - |
| 07/16 | 197,700 | 197,700 | 196,200 | 196,700 | -0.46% | 240 | - | -0.74% | - | - |
| 07/12 | 196,600 | 198,200 | 196,200 | 197,600 | +1.18% | 472 | - | -0.36% | - | - |
| 07/11 | 196,500 | 197,000 | 195,100 | 195,300 | -0.05% | 326 | - | -1.56% | - | - |
| 07/10 | 196,500 | 197,100 | 195,200 | 195,400 | -0.2% | 374 | - | -1.69% | - | - |
| 07/09 | 195,600 | 197,600 | 194,700 | 195,800 | -1.01% | 516 | - | -1.67% | - | - |
| 07/08 | 195,000 | 197,800 | 194,600 | 197,800 | +1.7% | 737 | - | -0.81% | - | - |
| 07/05 | 195,800 | 195,900 | 194,300 | 194,500 | -0.66% | 323 | - | -2.49% | - | - |
| 07/04 | 196,200 | 196,700 | 194,700 | 195,800 | -0.2% | 420 | - | -1.94% | - | - |
| 07/03 | 198,800 | 198,800 | 196,200 | 196,200 | -1.26% | 490 | - | -1.89% | - | - |
| 07/02 | 198,700 | 199,000 | 197,000 | 198,700 | +1.02% | 530 | - | -0.8% | - | - |
| 07/01 | 199,700 | 203,200 | 196,600 | 196,700 | -1.65% | 749 | - | -1.97% | - | - |
| 06/28 | 201,300 | 202,000 | 199,600 | 200,000 | -0.74% | 432 | - | -0.55% | - | - |
| 06/27 | 202,600 | 204,400 | 199,400 | 201,500 | -1.03% | 543 | - | +0.04% | - | - |
| 06/26 | 202,600 | 204,500 | 202,100 | 203,600 | +0.69% | 410 | - | +0.97% | - | - |
| 06/25 | 199,100 | 202,200 | 199,100 | 202,200 | +1.56% | 361 | - | +0.21% | - | - |
| 06/24 | 199,300 | 201,100 | 198,800 | 199,100 | -0.1% | 291 | - | -1.44% | - | - |
| 06/21 | 199,800 | 201,900 | 198,800 | 199,300 | -0.25% | 936 | - | -1.53% | - | - |
| 06/20 | 202,600 | 205,300 | 198,800 | 199,800 | -1.38% | 939 | - | -1.45% | - | - |
| 06/19 | 200,500 | 203,300 | 199,500 | 202,600 | +1.05% | 560 | - | -0.23% | - | - |
| 06/18 | 200,900 | 201,400 | 199,000 | 200,500 | +0.05% | 354 | - | -1.36% | - | - |
| 06/17 | 197,800 | 200,500 | 196,700 | 200,400 | +1.88% | 548 | - | -1.56% | - | - |
| 06/14 | 194,200 | 198,000 | 194,200 | 196,700 | +0.41% | 627 | - | -3.58% | - | - |
| 06/13 | 196,000 | 197,900 | 195,700 | 195,900 | +0.93% | 720 | - | -4.2% | - | - |
| 06/12 | 198,000 | 199,600 | 194,100 | 194,100 | -1.97% | 699 | - | -5.33% | - | - |
| 06/11 | 200,400 | 201,300 | 198,000 | 198,000 | -1.1% | 457 | - | -3.74% | - | - |
| 06/10 | 200,000 | 201,500 | 200,000 | 200,200 | +0.1% | 369 | - | -2.96% | - | - |
| 06/07 | 202,400 | 204,200 | 199,600 | 200,000 | -2.06% | 453 | - | -3.23% | - | - |
| 06/06 | 205,300 | 205,300 | 202,300 | 204,200 | -0.1% | 242 | - | -1.36% | - | - |
| 06/05 | 201,800 | 205,200 | 201,800 | 204,400 | +0.69% | 693 | - | -1.32% | - | - |
| 06/04 | 199,800 | 204,500 | 199,800 | 203,000 | +1.86% | 685 | - | -2.05% | - | - |
| 06/03 | 200,500 | 201,400 | 199,300 | 199,300 | -0.1% | 554 | - | -3.96% | - | - |
| 05/31 | 203,000 | 203,500 | 198,900 | 199,500 | -1.97% | 1,287 | - | -4.05% | - | - |
| 05/30 | 203,600 | 204,700 | 202,400 | 203,500 | -0.34% | 515 | - | -2.34% | - | - |
| 05/29 | 209,000 | 209,000 | 203,700 | 204,200 | -1.64% | 431 | - | -2.14% | - | - |
| 05/28 | 207,900 | 209,000 | 206,200 | 207,600 | -0.34% | 438 | - | -0.62% | - | - |
| 05/27 | 208,200 | 208,900 | 206,300 | 208,300 | +0.34% | 313 | - | -0.32% | - | - |
| 05/24 | 206,900 | 208,200 | 205,300 | 207,600 | +0.14% | 297 | - | -0.71% | - | - |
| 05/23 | 207,300 | 207,800 | 206,100 | 207,300 | +0.29% | 382 | - | -0.9% | - | - |
| 05/22 | 208,600 | 208,600 | 206,100 | 206,700 | -0.63% | 443 | - | -1.23% | - | - |
| 05/21 | 208,800 | 209,700 | 207,600 | 208,000 | -0.38% | 294 | - | -0.67% | - | - |
| 05/20 | 209,600 | 209,600 | 207,900 | 208,800 | +0.53% | 353 | - | -0.36% | - | - |
| 05/17 | 206,400 | 209,500 | 206,200 | 207,700 | -0.14% | 387 | - | -0.91% | - | - |
| 05/16 | 207,500 | 208,200 | 206,500 | 208,000 | +0.24% | 434 | - | -0.84% | - | - |
| 05/15 | 208,500 | 209,000 | 206,600 | 207,500 | -0.57% | 345 | - | -1.14% | - | - |
| 05/14 | 211,100 | 211,100 | 208,500 | 208,700 | -1% | 675 | - | -0.59% | - | - |
| 05/13 | 207,500 | 210,800 | 207,500 | 210,800 | +0.91% | 372 | - | +0.37% | - | - |
| 05/10 | 210,000 | 210,000 | 207,100 | 208,900 | -0.19% | 740 | - | -0.5% | - | - |
| 05/09 | 213,000 | 213,000 | 208,900 | 209,300 | -0.76% | 406 | - | -0.32% | - | - |
| 05/08 | 212,300 | 213,500 | 210,900 | 210,900 | -1.17% | 417 | - | +0.41% | - | - |
| 05/07 | 209,300 | 213,400 | 209,300 | 213,400 | +2.01% | 843 | - | +1.55% | - | - |
| 05/02 | 208,800 | 211,000 | 208,700 | 209,200 | +0.19% | 683 | - | -0.41% | - | - |
| 05/01 | 206,500 | 208,900 | 205,800 | 208,800 | +0.87% | 392 | - | -0.59% | - | - |
| 04/30 | 206,500 | 207,700 | 205,100 | 207,000 | 0% | 674 | - | -1.42% | - | - |
| 04/26 | 205,500 | 207,200 | 204,100 | 207,000 | -1.48% | 1,012 | - | -1.45% | - | - |
| 04/25 | 209,800 | 211,600 | 209,200 | 210,100 | +0.43% | 617 | - | 0% | - | - |
| 04/24 | 211,200 | 211,700 | 209,200 | 209,200 | -0.81% | 826 | - | -0.35% | - | - |
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 4月期 | 186,000 10/9 10/7 | 163,200 2/4 | 1,323 10/22 | 269億6572万 | 236億6024万 |
| 2015年 4月期 | 233,700 1/15 | 155,300 9/8 | 5,902 11/5 | 406億1168万 | 269億8756万 |
| 2016年 4月期 | 184,800 3/8 | 154,100 2/12 | 2,703 10/27 | 321億1398万 | 267億7903万 |
| 2017年 4月期 | 163,200 10/24 | 142,300 5/1 4/26 | 12,631 11/21 | 419億600万 | 365億3936万 |
| 2018年 4月期 | 172,700 10/2 9/27 他2件 | 156,500 11/1 | 3,694 2/7 | 443億4538万 | 401億8560万 |
| 2019年 4月期 | 215,500 10/18 | 161,000 12/25 | 3,157 3/28 | 546億8894万 | 413億4109万 |
| 2020年 4月期 | 214,000 7/15 7/10 | 145,600 3/19 | 7,226 11/26 | 543億827万 | 369億4993万 |
| 2021年 4月期 | 272,800 9/6 | 190,400 12/11 | 12,274 9/17 | 692億3036万 | 483億1914万 |
| 2022年 4月期 | 265,000 9/20 9/16 | 201,000 1/21 | 4,959 10/25 | - | - |
| 2023年 4月期 | 239,500 3/6 | 205,700 10/31 | 10,762 11/2 | - | - |
| 2024年 4月期 | 217,000 4/1 | 187,800 3/13 | 1,852 2/29 | - | - |
| 最新 | 193,800 2024/9/18 | 294 | 491億8198万 | ||