PER
- 2023年6月30日
- 8.5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 | 768 | 768 | 760 | 768 | +0.66% | 1,100 | 37億3271万 | +0.92% | 10.95 | 1.5 |
| 04/24 | 769 | 769 | 760 | 763 | -0.39% | 3,300 | 37億840万 | +0.53% | 10.88 | 1.49 |
| 04/23 | 764 | 766 | 764 | 766 | +1.19% | 800 | 37億2298万 | +1.06% | 10.92 | 1.5 |
| 04/22 | 769 | 769 | 755 | 757 | -0.26% | 2,000 | 36億7924万 | +0.13% | 10.79 | 1.48 |
| 04/19 | 770 | 774 | 754 | 759 | -1.56% | 10,200 | 36億8896万 | +0.53% | 10.82 | 1.48 |
| 04/18 | 775 | 779 | 771 | 771 | +0.13% | 1,800 | 37億4729万 | +2.25% | 10.99 | 1.51 |
| 04/17 | 768 | 775 | 760 | 770 | -0.39% | 9,500 | 37億4243万 | +2.39% | 10.97 | 1.51 |
| 04/16 | 773 | 774 | 766 | 773 | +1.18% | 2,600 | 37億5701万 | +3.07% | 11.02 | 1.51 |
| 04/15 | 766 | 775 | 758 | 764 | -0.52% | 9,100 | 37億1326万 | +2.41% | 10.89 | 1.49 |
| 04/12 | 762 | 768 | 759 | 768 | +0.79% | 5,200 | 37億3271万 | +3.36% | 10.95 | 1.5 |
| 04/11 | 770 | 770 | 761 | 762 | -1.04% | 1,300 | 37億354万 | +2.97% | 10.86 | 1.49 |
| 04/10 | 770 | 771 | 760 | 770 | 0% | 3,900 | 37億4243万 | +4.48% | 10.97 | 1.51 |
| 04/09 | 773 | 773 | 761 | 770 | +1.45% | 2,800 | 37億4243万 | +5.05% | 10.97 | 1.51 |
| 04/08 | 756 | 759 | 740 | 759 | +0.4% | 5,800 | 36億8896万 | +3.97% | 10.82 | 1.48 |
| 04/05 | 731 | 759 | 730 | 756 | +2.58% | 6,200 | 36億7438万 | +4.13% | 10.78 | 1.48 |
| 04/04 | 760 | 760 | 737 | 737 | -3.03% | 10,100 | 35億8204万 | +1.94% | 10.5 | 1.44 |
| 04/03 | 766 | 768 | 757 | 760 | -1.17% | 6,100 | 36億9382万 | +5.41% | 10.83 | 1.49 |
| 04/02 | 775 | 776 | 769 | 769 | -0.52% | 5,400 | 37億3757万 | +7.1% | 10.96 | 1.5 |
| 04/01 | 774 | 775 | 758 | 773 | 0% | 10,500 | 37億5701万 | +8.26% | 11.02 | 1.51 |
| 03/29 | 764 | 775 | 764 | 773 | +1.05% | 8,400 | 37億5701万 | +8.72% | 11.02 | 1.51 |
| 03/28 | 745 | 768 | 745 | 765 | +1.73% | 12,900 | 37億1812万 | +8.05% | 10.9 | 1.5 |
| 03/27 | 742 | 752 | 741 | 752 | +1.62% | 14,900 | 36億5494万 | +6.67% | 10.72 | 1.47 |
| 03/26 | 747 | 747 | 739 | 740 | -0.4% | 3,400 | 35億9662万 | +5.41% | 10.55 | 1.45 |
| 03/25 | 732 | 748 | 732 | 743 | +1.5% | 11,700 | 36億1120万 | +6.29% | 10.59 | 1.45 |
| 03/22 | 735 | 739 | 732 | 732 | -0.41% | 2,400 | 35億5773万 | +5.17% | 10.43 | 1.43 |
| 03/21 | 730 | 736 | 728 | 735 | +0.68% | 8,500 | 35億7232万 | +5.91% | 10.48 | 1.44 |
| 03/19 | 729 | 730 | 723 | 730 | +1.11% | 5,700 | 35億4801万 | +5.64% | 10.4 | 1.43 |
| 03/18 | 716 | 727 | 716 | 722 | +0.84% | 9,400 | 35億913万 | +4.79% | 10.29 | 1.41 |
| 03/15 | 730 | 732 | 686 | 716 | -1.92% | 15,300 | 34億7997万 | +4.22% | 10.21 | 1.4 |
| 03/14 | 725 | 731 | 719 | 730 | +0.69% | 15,900 | 35億4801万 | +6.41% | 10.4 | 1.43 |
| 03/13 | 722 | 728 | 719 | 725 | +0.83% | 7,600 | 35億2371万 | +5.84% | 10.33 | 1.42 |
| 03/12 | 691 | 731 | 685 | 719 | +4.2% | 18,600 | 34億9455万 | +4.96% | 10.25 | 1.41 |
| 03/11 | 689 | 700 | 685 | 690 | +0.15% | 4,700 | 33億5360万 | +0.73% | 9.83 | 1.35 |
| 03/08 | 681 | 689 | 681 | 689 | +1.17% | 3,300 | 33億4874万 | +0.44% | 9.82 | 1.35 |
| 03/07 | 682 | 690 | 680 | 681 | -0.58% | 17,900 | 33億986万 | -0.87% | 9.71 | 1.33 |
| 03/06 | 676 | 704 | 676 | 685 | +1.33% | 21,900 | 33億2930万 | -0.58% | 9.76 | 1.34 |
| 03/05 | 683 | 685 | 675 | 676 | -0.88% | 11,500 | 32億8556万 | -2.17% | 9.64 | 1.32 |
| 03/04 | 680 | 688 | 680 | 682 | +0.15% | 7,600 | 33億1472万 | -1.45% | 9.72 | 1.33 |
| 03/01 | 679 | 687 | 677 | 681 | 0% | 6,900 | 33億986万 | -1.59% | 9.71 | 1.33 |
| 02/29 | 680 | 681 | 680 | 681 | +0.15% | 400 | 33億986万 | -1.73% | 9.71 | 1.33 |
| 02/28 | 673 | 684 | 673 | 680 | 0% | 3,300 | 33億500万 | -1.88% | 9.69 | 1.33 |
| 02/27 | 687 | 687 | 680 | 680 | -0.29% | 3,400 | 33億500万 | -1.88% | 9.69 | 1.33 |
| 02/26 | 687 | 692 | 682 | 682 | -0.73% | 5,300 | 33億1472万 | -1.59% | 9.72 | 1.33 |
| 02/22 | 689 | 693 | 687 | 687 | -0.29% | 4,500 | 33億3902万 | -1.01% | 9.79 | 1.34 |
| 02/21 | 681 | 689 | 680 | 689 | +0.44% | 7,000 | 33億4874万 | -0.72% | 9.82 | 1.35 |
| 02/20 | 690 | 690 | 684 | 686 | +0.44% | 2,400 | 33億3416万 | -1.01% | 9.78 | 1.34 |
| 02/19 | 674 | 686 | 674 | 683 | +1.34% | 3,700 | 33億1958万 | -1.44% | 9.73 | 1.34 |
| 02/16 | 675 | 678 | 670 | 674 | +0.45% | 3,800 | 32億7584万 | -2.88% | 9.61 | 1.32 |
| 02/15 | 681 | 686 | 671 | 671 | -1.47% | 5,500 | 32億6126万 | -3.31% | 9.56 | 1.31 |
| 02/14 | 710 | 710 | 675 | 681 | +4.45% | 15,000 | 33億986万 | -2.16% | 9.71 | 1.33 |
| 02/13 | 723 | 723 | 651 | 652 | -3.83% | 11,000 | 31億6891万 | -6.32% | 9.29 | 1.27 |
| 02/09 | 683 | 700 | 676 | 678 | -1.02% | 6,900 | 32億9528万 | -2.73% | 9.66 | 1.33 |
| 02/08 | 689 | 693 | 684 | 685 | +0.15% | 15,100 | 33億2930万 | -1.86% | 9.76 | 1.34 |
| 02/07 | 700 | 700 | 677 | 684 | -2.29% | 16,700 | 33億2444万 | -2.15% | 9.75 | 1.34 |
| 02/06 | 715 | 715 | 690 | 700 | -2.91% | 20,300 | 34億221万 | -0.28% | 9.98 | 1.37 |
| 02/05 | 718 | 727 | 718 | 721 | -0.14% | 2,000 | 35億427万 | +2.56% | 10.28 | 1.41 |
| 02/02 | 729 | 729 | 720 | 722 | +0.14% | 900 | 35億913万 | +3% | 10.29 | 1.41 |
| 02/01 | 729 | 729 | 715 | 721 | -0.55% | 2,000 | 35億427万 | +3% | 10.28 | 1.41 |
| 01/31 | 731 | 734 | 715 | 725 | -0.55% | 8,200 | 35億2371万 | +3.72% | 10.33 | 1.42 |
| 01/30 | 720 | 740 | 707 | 729 | +1.11% | 12,500 | 35億4315万 | +4.59% | 10.39 | 1.43 |
| 01/29 | 708 | 738 | 708 | 721 | +3.15% | 24,500 | 35億427万 | +4.04% | 10.28 | 1.41 |
| 01/26 | 702 | 704 | 696 | 699 | +1.16% | 5,400 | 33億9734万 | +1.6% | 9.96 | 1.37 |
| 01/25 | 701 | 701 | 691 | 691 | -1.14% | 3,300 | 33億5846万 | +1.02% | 9.85 | 1.35 |
| 01/24 | 685 | 705 | 685 | 699 | +2.04% | 9,700 | 33億9734万 | +2.79% | 9.96 | 1.37 |
| 01/23 | 684 | 690 | 683 | 685 | +0.15% | 9,900 | 33億2930万 | +1.33% | 9.76 | 1.34 |
| 01/22 | 688 | 692 | 683 | 684 | -0.44% | 13,400 | 33億2444万 | +1.79% | 9.75 | 1.34 |
| 01/19 | 682 | 687 | 675 | 687 | +0.15% | 4,800 | 33億3902万 | +2.69% | 9.79 | 1.34 |
| 01/18 | 680 | 693 | 680 | 686 | 0% | 5,500 | 33億3416万 | +3% | 9.78 | 1.34 |
| 01/17 | 686 | 692 | 683 | 686 | 0% | 10,800 | 33億3416万 | +3.63% | 9.78 | 1.34 |
| 01/16 | 683 | 695 | 680 | 686 | 0% | 8,100 | 33億3416万 | +3.94% | 9.78 | 1.34 |
| 01/15 | 703 | 703 | 686 | 686 | -1.44% | 7,000 | 33億3416万 | +4.41% | 9.78 | 1.34 |
| 01/12 | 681 | 696 | 669 | 696 | +1.61% | 14,800 | 33億8276万 | +6.42% | 9.92 | 1.36 |
| 01/11 | 702 | 702 | 685 | 685 | -2.14% | 7,500 | 33億2930万 | +5.22% | 9.76 | 1.34 |
| 01/10 | 687 | 700 | 685 | 700 | +2.19% | 9,200 | 34億221万 | +7.86% | 9.98 | 1.37 |
| 01/09 | 672 | 693 | 672 | 685 | +1.78% | 8,600 | 33億2930万 | +6.04% | 9.76 | 1.34 |
| 01/05 | 711 | 711 | 671 | 673 | -4.67% | 16,100 | 32億7098万 | +4.67% | 9.59 | 1.32 |
| 01/04 | 723 | 739 | 694 | 706 | -2.35% | 25,400 | 34億3137万 | +10.14% | 10.06 | 1.38 |
| 2023 | ||||||||||
| 12/29 | 745 | 749 | 723 | 723 | -4.37% | 19,600 | 35億1399万 | +13.5% | 10.3 | 1.41 |
| 12/28 | 716 | 765 | 695 | 756 | +5.29% | 49,500 | 36億7438万 | +19.43% | 10.78 | 1.48 |
| 12/27 | 677 | 718 | 669 | 718 | +5.43% | 30,600 | 34億8969万 | +14.51% | 10.23 | 1.4 |
| 12/26 | 680 | 714 | 680 | 681 | +0.15% | 31,100 | 33億986万 | +9.49% | 9.71 | 1.33 |
| 12/25 | 720 | 721 | 675 | 680 | -5.29% | 37,600 | 33億500万 | +9.85% | 9.69 | 1.33 |
| 12/22 | 667 | 718 | 645 | 718 | +6.85% | 126,500 | 34億8969万 | +16.56% | 10.23 | 1.4 |
| 12/21 | 615 | 698 | 614 | 672 | +8.56% | 91,500 | 32億6612万 | +9.8% | 9.58 | 1.31 |
| 12/20 | 589 | 635 | 589 | 619 | +4.21% | 28,200 | 30億852万 | +1.64% | 8.82 | 1.21 |
| 12/19 | 601 | 601 | 587 | 594 | -0.17% | 32,700 | 28億8701万 | -2.46% | 8.47 | 1.16 |
| 12/18 | 596 | 600 | 593 | 595 | -0.34% | 7,800 | 28億9187万 | -2.62% | 8.48 | 1.16 |
| 12/15 | 595 | 600 | 593 | 597 | 0% | 7,300 | 29億159万 | -2.77% | 8.51 | 1.17 |
| 12/14 | 606 | 606 | 596 | 597 | +0.17% | 3,800 | 29億159万 | -2.93% | 8.51 | 1.17 |
| 12/13 | 606 | 606 | 595 | 596 | -1.16% | 9,600 | 28億9673万 | -3.4% | 8.49 | 1.17 |
| 12/12 | 599 | 607 | 598 | 603 | 0% | 9,500 | 29億3076万 | -2.74% | 8.59 | 1.18 |
| 12/11 | 617 | 617 | 602 | 603 | -0.66% | 19,500 | 29億3076万 | -3.05% | 8.59 | 1.18 |
| 12/08 | 617 | 617 | 594 | 607 | -1.78% | 8,100 | 29億5020万 | -2.72% | 8.65 | 1.19 |
| 12/07 | 622 | 622 | 615 | 618 | +0.16% | 13,700 | 30億366万 | -1.28% | 8.81 | 1.21 |
| 12/06 | 624 | 624 | 617 | 617 | -0.8% | 2,000 | 29億9880万 | -1.59% | 8.79 | 1.21 |
| 12/05 | 630 | 630 | 621 | 622 | +0.16% | 6,300 | 30億2310万 | -1.11% | 8.87 | 1.22 |
| 12/04 | 627 | 627 | 620 | 621 | 0% | 10,800 | 30億1824万 | -1.58% | 8.85 | 1.21 |
| 12/01 | 620 | 621 | 615 | 621 | +0.16% | 1,100 | 30億1824万 | -1.74% | 8.85 | 1.21 |
| 11/30 | 615 | 620 | 614 | 620 | +0.65% | 2,000 | 30億1338万 | -2.21% | 8.84 | 1.21 |
| 11/29 | 616 | 629 | 611 | 616 | -0.16% | 14,300 | 29億9394万 | -2.99% | 8.78 | 1.2 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2023年 6月期 | 1,007 12/23 | 632 5/17 | 3,782,200 12/23 | 13.23 | 8.3 | 1.98 | 1.24 | 48億8395万 | 30億6520万 | 8.5倍 6/30 |
| 最新 | 768 2024/4/25 | 1,100 | 10.95 予想 | 1.5 実績 | 37億3271万 | - | ||||