PER
- 2022年12月30日
- 20.57倍
- 2023年12月29日
- 76.76倍
2023/10/30~2024/03/28
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 |
03/28 | 532 | 548 | 531 | 538 | +1.13% | 7,700 | 44億2123万 | -2.18% | - | 3.21 |
03/27 | 527 | 536 | 527 | 532 | +1.14% | 9,200 | 43億7192万 | -3.45% | - | 3.17 |
03/26 | 524 | 535 | 522 | 526 | -1.31% | 13,400 | 43億2261万 | -5.05% | - | 3.14 |
03/25 | 528 | 540 | 521 | 533 | +0.95% | 10,400 | 43億8014万 | -3.62% | - | 3.18 |
03/22 | 534 | 535 | 521 | 528 | -1.31% | 10,400 | 43億3334万 | -4.52% | - | 3.15 |
03/21 | 540 | 541 | 524 | 535 | -0.93% | 15,000 | 43億9079万 | -3.78% | - | 3.19 |
03/19 | 537 | 543 | 522 | 540 | +1.69% | 20,000 | 44億3183万 | -3.57% | - | 3.22 |
03/18 | 524 | 535 | 524 | 531 | +1.14% | 17,300 | 43億5797万 | -5.85% | - | 3.17 |
03/15 | 531 | 541 | 525 | 525 | -1.5% | 12,700 | 43億872万 | -7.41% | - | 3.13 |
03/14 | 546 | 546 | 533 | 533 | -0.93% | 8,900 | 43億7438万 | -6.33% | - | 3.18 |
03/13 | 545 | 548 | 528 | 538 | -1.1% | 11,300 | 44億1541万 | -5.78% | - | 3.21 |
03/12 | 527 | 545 | 526 | 544 | +2.06% | 16,000 | 44億6466万 | -4.73% | - | 3.24 |
03/11 | 535 | 542 | 527 | 533 | -2.56% | 34,700 | 43億7438万 | -6.65% | - | 3.18 |
03/08 | 548 | 557 | 535 | 547 | +1.3% | 39,800 | 44億8928万 | -4.37% | - | 3.26 |
03/07 | 555 | 576 | 538 | 540 | -2.88% | 48,000 | 44億3183万 | -5.92% | - | 3.22 |
03/06 | 550 | 565 | 550 | 556 | +0.18% | 19,500 | 45億6314万 | -3.47% | - | 3.32 |
03/05 | 565 | 565 | 542 | 555 | -2.29% | 32,300 | 45億5494万 | -3.81% | - | 3.31 |
03/04 | 570 | 574 | 552 | 568 | 0% | 25,800 | 46億6163万 | -1.73% | - | 3.39 |
03/01 | 584 | 584 | 567 | 568 | -2.07% | 35,800 | 46億6163万 | -2.24% | - | 3.39 |
02/29 | 587 | 588 | 578 | 580 | -2.68% | 27,800 | 47億6011万 | -0.34% | - | 3.46 |
02/28 | 590 | 607 | 575 | 596 | +2.76% | 42,400 | 48億9143万 | +2.23% | - | 3.55 |
02/27 | 587 | 600 | 575 | 580 | +0.52% | 52,300 | 47億6011万 | -0.51% | - | 3.46 |
02/26 | 567 | 595 | 567 | 577 | +1.58% | 68,800 | 47億3549万 | -1.2% | - | 3.44 |
02/22 | 585 | 593 | 566 | 568 | -1.56% | 49,900 | 46億6163万 | -3.07% | - | 3.39 |
02/21 | 572 | 636 | 559 | 577 | +0.17% | 172,800 | 47億3549万 | -1.37% | - | 3.44 |
02/20 | 583 | 600 | 564 | 576 | -2.87% | 73,700 | 47億2728万 | -1.2% | - | 3.44 |
02/19 | 529 | 608 | 520 | 593 | +16.05% | 267,600 | 48億6681万 | +1.72% | - | 3.54 |
02/16 | 513 | 528 | 481 | 511 | -1.73% | 100,200 | 41億9382万 | -12.35% | - | 3.05 |
02/15 | 550 | 550 | 520 | 520 | -16.13% | 202,700 | 42億6769万 | -11.26% | - | 3.1 |
02/14 | 622 | 638 | 603 | 620 | -1.9% | 103,100 | 50億8840万 | +5.08% | - | 3.7 |
02/13 | 625 | 640 | 621 | 632 | +1.28% | 134,600 | 51億8688万 | +7.12% | - | 3.77 |
02/09 | 615 | 639 | 607 | 624 | +2.3% | 128,300 | 51億2123万 | +6.12% | - | 3.72 |
02/08 | 583 | 627 | 568 | 610 | +4.99% | 206,600 | 50億633万 | +3.92% | - | 3.64 |
02/07 | 570 | 595 | 562 | 581 | +0.52% | 105,900 | 47億6832万 | -0.68% | - | 3.47 |
02/06 | 550 | 616 | 550 | 578 | +6.45% | 487,800 | 47億4370万 | -1.03% | - | 3.45 |
02/05 | 548 | 555 | 538 | 543 | -0.18% | 75,800 | 44億5645万 | -6.86% | - | 3.24 |
02/02 | 566 | 566 | 543 | 544 | -3.37% | 73,700 | 44億6466万 | -6.53% | - | 3.24 |
02/01 | 576 | 583 | 551 | 563 | -3.6% | 131,800 | 46億2059万 | -3.26% | - | 3.36 |
01/31 | 579 | 644 | 576 | 584 | 0% | 450,700 | 47億9294万 | +0.34% | - | 3.48 |
01/30 | 589 | 605 | 578 | 584 | -0.34% | 43,100 | 47億9294万 | +0.52% | - | 3.48 |
01/29 | 598 | 598 | 586 | 586 | -2.01% | 41,900 | 48億936万 | +0.86% | - | 3.5 |
01/26 | 619 | 619 | 597 | 598 | -3.55% | 61,200 | 49億784万 | +2.75% | - | 3.57 |
01/25 | 610 | 621 | 597 | 620 | +0.81% | 91,500 | 50億8840万 | +6.53% | - | 3.7 |
01/24 | 589 | 633 | 583 | 615 | +4.24% | 143,100 | 50億4736万 | +5.67% | - | 3.67 |
01/23 | 610 | 629 | 586 | 590 | -2.96% | 120,600 | 48億3935万 | +1.37% | - | 3.52 |
01/22 | 600 | 610 | 586 | 608 | +0.83% | 84,800 | 49億8699万 | +4.11% | - | 3.63 |
01/19 | 609 | 626 | 573 | 603 | -1.15% | 240,400 | 49億4598万 | +3.08% | - | 3.6 |
01/18 | 544 | 644 | 540 | 610 | +12.13% | 887,600 | 50億340万 | +3.92% | - | 3.64 |
01/17 | 545 | 554 | 532 | 544 | +0.55% | 54,500 | 44億6205万 | -7.48% | - | 3.24 |
01/16 | 565 | 580 | 536 | 541 | -5.58% | 102,600 | 44億3744万 | -8.61% | - | 3.23 |
01/15 | 581 | 583 | 568 | 573 | -1.38% | 37,800 | 46億9991万 | -3.86% | - | 3.42 |
01/12 | 607 | 607 | 571 | 581 | -3.49% | 38,800 | 47億6553万 | -2.84% | - | 3.47 |
01/11 | 618 | 618 | 601 | 602 | -2.59% | 19,400 | 49億3778万 | +0.84% | - | 3.59 |
01/10 | 612 | 630 | 601 | 618 | +1.31% | 39,500 | 50億6902万 | +4.04% | - | 3.69 |
01/09 | 590 | 617 | 567 | 610 | +3.39% | 93,400 | 50億340万 | +3.39% | - | 3.64 |
01/05 | 600 | 609 | 567 | 590 | -3.44% | 59,800 | 48億3935万 | +0.51% | - | 3.52 |
01/04 | 550 | 617 | 543 | 611 | +10.09% | 121,800 | 50億1160万 | +4.44% | - | 3.64 |
2023 |
12/29 | 550 | 573 | 540 | 555 | +0.91% | 40,200 | 45億5227万 | -4.31% | 77.16 | 3.3 |
12/28 | 543 | 564 | 521 | 550 | +1.29% | 29,000 | 45億1126万 | -5.01% | 76.46 | 3.27 |
12/27 | 530 | 560 | 527 | 543 | +3.04% | 52,200 | 44億5384万 | -5.73% | 75.49 | 3.23 |
12/26 | 540 | 550 | 524 | 527 | -2.41% | 39,700 | 43億2261万 | -8.35% | 73.26 | 3.14 |
12/25 | 550 | 550 | 518 | 540 | -3.4% | 117,700 | 44億2924万 | -5.92% | 75.07 | 3.21 |
12/22 | 566 | 589 | 550 | 559 | -1.24% | 65,000 | 45億8391万 | -2.61% | 77.69 | 3.33 |
12/21 | 590 | 595 | 555 | 566 | -4.87% | 64,400 | 46億4131万 | -0.88% | 78.67 | 3.37 |
12/20 | 598 | 616 | 595 | 595 | -0.5% | 20,900 | 48億7911万 | +4.57% | 82.7 | 3.54 |
12/19 | 599 | 610 | 594 | 598 | -0.99% | 30,800 | 49億371万 | +5.47% | 83.11 | 3.56 |
12/18 | 619 | 623 | 589 | 604 | -3.67% | 50,800 | 49億5292万 | +6.71% | 83.95 | 3.59 |
12/15 | 610 | 644 | 610 | 627 | +2.45% | 50,700 | 51億4152万 | +10.78% | 87.14 | 3.73 |
12/14 | 630 | 634 | 608 | 612 | -1.77% | 56,800 | 50億1852万 | +8.32% | 85.06 | 3.64 |
12/13 | 625 | 645 | 619 | 623 | -1.27% | 56,300 | 51億872万 | +10.27% | 86.59 | 3.71 |
12/12 | 656 | 670 | 617 | 631 | -4.25% | 189,800 | 51億7432万 | +11.68% | 87.7 | 3.76 |
12/11 | 672 | 710 | 652 | 659 | +2.65% | 307,600 | 54億393万 | +16.64% | 91.59 | 3.92 |
12/08 | 628 | 700 | 622 | 642 | -1.83% | 576,000 | 52億6452万 | +14.03% | 89.23 | 3.82 |
12/07 | 622 | 669 | 622 | 654 | +5.14% | 544,600 | 53億6293万 | +16.79% | 90.9 | 3.89 |
12/06 | 670 | 735 | 617 | 622 | -2.81% | 2,697,000 | 51億52万 | +11.67% | 86.45 | 3.7 |
12/05 | 620 | 640 | 614 | 640 | +18.52% | 232,800 | 52億4812万 | +15.32% | 88.95 | 3.81 |
12/04 | 540 | 625 | 533 | 540 | +2.86% | 392,600 | 44億2810万 | -2.35% | 75.05 | 3.21 |
12/01 | 531 | 531 | 510 | 525 | -1.13% | 14,500 | 43億510万 | -5.41% | 72.97 | 3.12 |
11/30 | 533 | 534 | 519 | 531 | -0.93% | 6,100 | 43億5430万 | -4.84% | 73.8 | 3.16 |
11/29 | 532 | 539 | 510 | 536 | +0.94% | 21,000 | 43億9530万 | -4.46% | 74.5 | 3.19 |
11/28 | 502 | 545 | 494 | 531 | +5.99% | 32,700 | 43億5430万 | -5.52% | 73.8 | 3.16 |
11/27 | 513 | 520 | 501 | 501 | -2.34% | 7,100 | 41億830万 | -11.17% | 69.63 | 2.98 |
11/24 | 494 | 524 | 493 | 513 | +4.27% | 16,000 | 42億670万 | -9.52% | 71.3 | 3.05 |
11/22 | 494 | 501 | 485 | 492 | -1.4% | 17,900 | 40億1590万 | -13.84% | 68.07 | 2.91 |
11/21 | 523 | 523 | 499 | 499 | -3.11% | 18,900 | 40億7303万 | -13.37% | 69.03 | 2.96 |
11/20 | 514 | 532 | 505 | 515 | -1.72% | 23,100 | 42億363万 | -11.21% | 71.25 | 3.05 |
11/17 | 516 | 526 | 492 | 524 | +5.22% | 26,000 | 42億7709万 | -10.27% | 72.49 | 3.1 |
11/16 | 543 | 544 | 495 | 498 | -0.99% | 20,100 | 40億6487万 | -15.45% | 68.9 | 2.95 |
11/15 | 463 | 526 | 460 | 503 | -9.37% | 138,500 | 41億568万 | -15.46% | 69.59 | 2.98 |
11/14 | 576 | 578 | 555 | 555 | -3.48% | 19,800 | 45億3013万 | -7.81% | 76.78 | 3.29 |
11/13 | 584 | 595 | 575 | 575 | -2.71% | 17,000 | 46億9338万 | -5.12% | 79.55 | 3.41 |
11/10 | 599 | 599 | 590 | 591 | -2.15% | 7,400 | 48億2397万 | -2.96% | 81.76 | 3.5 |
11/09 | 607 | 607 | 594 | 604 | -0.82% | 12,700 | 49億3008万 | -1.31% | 83.56 | 3.58 |
11/08 | 640 | 640 | 609 | 609 | -4.09% | 18,800 | 49億7090万 | -0.81% | 84.25 | 3.61 |
11/07 | 631 | 638 | 617 | 635 | +1.28% | 23,900 | 51億8312万 | +3.08% | 87.85 | 3.76 |
11/06 | 605 | 635 | 605 | 627 | +4.15% | 25,900 | 51億1782万 | +1.13% | 86.74 | 3.71 |
11/02 | 584 | 615 | 584 | 602 | +2.73% | 13,800 | 49億1376万 | -3.53% | 83.28 | 3.57 |
11/01 | 582 | 595 | 582 | 586 | +2.45% | 20,100 | 47億8316万 | -6.98% | 81.07 | 3.47 |
10/31 | 584 | 584 | 564 | 572 | -0.52% | 18,800 | 46億6889万 | -10.34% | 79.13 | 3.39 |
10/30 | 578 | 594 | 574 | 575 | -2.54% | 21,700 | 46億9338万 | -10.85% | 79.55 | 3.41 |
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 |
---|
2022年 12月期 | 1,580 9/29 | 786 12/29 | 13,957,200 9/29 | 40.38 | 20.09 | 9.76 | 4.86 | 124億5198万 | 63億9018万 | 20.57倍 12/30 |
2023年 12月期 | 1,069 2/9 | 460 11/15 | 2,697,000 12/6 | 147.86 | 63.62 | 6.37 | 2.74 | 86億9738万 | 37億5470万 | 76.76倍 12/29 |
最新 | 538 2024/3/28 | 7,700 | - | 3.21 実績 | 44億2123万 | - |