PER
- 2016年3月31日
- 6.8倍
- 2017年4月28日
- 7.79倍
- 2018年4月27日
- 8.47倍
- 2019年4月26日
- 赤字
- 2020年4月30日
- 28.48倍
- 2021年4月30日
- 29.18倍
- 2022年4月28日
- 12.17倍
- 2023年4月28日
- 10.28倍
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 2,257 | 2,310 | 2,232 | 2,285 | +1.65% | 15,100 | 97億8939万 | -4.91% | 25.87 | 1.87 |
09/18 | 2,201 | 2,266 | 2,201 | 2,248 | +2.23% | 24,500 | 96億3088万 | -6.64% | 25.45 | 1.84 |
09/17 | 2,169 | 2,216 | 2,124 | 2,199 | +4.12% | 30,100 | 94億2095万 | -8.94% | 24.9 | 1.8 |
09/13 | 2,103 | 2,125 | 2,055 | 2,112 | +0.43% | 11,100 | 90億4823万 | -12.73% | 23.91 | 1.73 |
09/12 | 2,177 | 2,180 | 2,049 | 2,103 | -1.68% | 35,100 | 90億967万 | -13.35% | 23.81 | 1.73 |
09/11 | 2,368 | 2,368 | 2,122 | 2,139 | -11.98% | 74,800 | 91億6390万 | -12.19% | 24.22 | 1.75 |
09/10 | 2,477 | 2,477 | 2,390 | 2,430 | +1.42% | 12,300 | 104億1060万 | -0.25% | 27.51 | 1.99 |
09/09 | 2,409 | 2,409 | 2,300 | 2,396 | -0.91% | 21,100 | 102億6494万 | -0.83% | 27.13 | 1.97 |
09/06 | 2,524 | 2,524 | 2,418 | 2,418 | -1.71% | 11,700 | 103億5919万 | +0.42% | 27.38 | 1.98 |
09/05 | 2,510 | 2,524 | 2,455 | 2,460 | -2.07% | 8,900 | 105億3913万 | +2.2% | 27.85 | 2.02 |
09/04 | 2,523 | 2,527 | 2,430 | 2,512 | -1.88% | 22,700 | 107億6191万 | +4.36% | 28.44 | 2.06 |
09/03 | 2,529 | 2,594 | 2,518 | 2,560 | +1.67% | 18,400 | 109億6755万 | +6.53% | 28.98 | 2.1 |
09/02 | 2,480 | 2,519 | 2,466 | 2,518 | +2.15% | 10,900 | 107億8761万 | +5.05% | 28.51 | 2.07 |
08/30 | 2,439 | 2,465 | 2,436 | 2,465 | +1.44% | 8,300 | 105億6055万 | +3.05% | 27.91 | 2.02 |
08/29 | 2,469 | 2,490 | 2,405 | 2,430 | -1.58% | 12,500 | 104億1060万 | +1.8% | 27.51 | 1.99 |
08/28 | 2,520 | 2,530 | 2,420 | 2,469 | -1.91% | 19,200 | 105億7768万 | +3.57% | 27.95 | 2.03 |
08/27 | 2,547 | 2,563 | 2,497 | 2,517 | +0.04% | 9,000 | 107億8333万 | +5.76% | 28.5 | 2.06 |
08/26 | 2,529 | 2,573 | 2,483 | 2,516 | +0.64% | 11,800 | 107億7904万 | +6.16% | 28.49 | 2.06 |
08/23 | 2,519 | 2,534 | 2,470 | 2,500 | -0.6% | 8,300 | 107億1050万 | +5.93% | 28.3 | 2.05 |
08/22 | 2,499 | 2,520 | 2,494 | 2,515 | +1.21% | 7,400 | 107億7476万 | +6.98% | 28.47 | 2.06 |
08/21 | 2,444 | 2,525 | 2,444 | 2,485 | +0.81% | 6,600 | 106億4623万 | +6.15% | 28.13 | 2.04 |
08/20 | 2,434 | 2,481 | 2,434 | 2,465 | +1.02% | 7,300 | 105億6055万 | +5.75% | 27.91 | 2.02 |
08/19 | 2,431 | 2,600 | 2,402 | 2,440 | -0.37% | 40,200 | 104億5344万 | +5.22% | 27.62 | 2 |
08/16 | 2,472 | 2,498 | 2,405 | 2,449 | -0.29% | 15,900 | 104億9200万 | +6.29% | 27.73 | 2.01 |
08/15 | 2,361 | 2,470 | 2,356 | 2,456 | +1.91% | 26,400 | 105億2199万 | +7.39% | 27.81 | 2.01 |
08/14 | 2,408 | 2,431 | 2,380 | 2,410 | +0.37% | 12,900 | 103億2492万 | +6.07% | 27.29 | 1.98 |
08/13 | 2,388 | 2,465 | 2,375 | 2,401 | +2.56% | 27,300 | 102億8636万 | +6.33% | 27.18 | 1.97 |
08/09 | 2,241 | 2,373 | 2,213 | 2,341 | +2.68% | 11,600 | 100億2931万 | +4.32% | 26.5 | 1.92 |
08/08 | 2,297 | 2,303 | 2,266 | 2,280 | -2.23% | 9,000 | 97億6797万 | +2.15% | 25.81 | 1.87 |
08/07 | 2,125 | 2,374 | 2,125 | 2,332 | +9.64% | 13,700 | 99億9075万 | +4.95% | 26.4 | 1.91 |
08/06 | 2,116 | 2,198 | 2,045 | 2,127 | +9.87% | 19,300 | 91億1249万 | -3.76% | 24.08 | 1.74 |
08/05 | 2,000 | 2,150 | 1,920 | 1,936 | -12.32% | 40,500 | 82億9421万 | -12.28% | 21.92 | 1.59 |
08/02 | 2,338 | 2,348 | 2,183 | 2,208 | -7.54% | 20,600 | 94億5951万 | -0.23% | 25 | 1.81 |
08/01 | 2,454 | 2,454 | 2,311 | 2,388 | -2.69% | 12,700 | 102億3066万 | +8.05% | 27.04 | 1.96 |
07/31 | 2,390 | 2,470 | 2,377 | 2,454 | +2.08% | 14,300 | 105億1342万 | +11.6% | 27.78 | 2.01 |
07/30 | 2,420 | 2,420 | 2,371 | 2,404 | -0.83% | 10,400 | 102億9921万 | +9.92% | 27.22 | 1.97 |
07/29 | 2,385 | 2,425 | 2,361 | 2,424 | +1.64% | 13,200 | 103億8490万 | +11.29% | 27.44 | 1.99 |
07/26 | 2,334 | 2,398 | 2,330 | 2,385 | +2.19% | 12,400 | 102億1781万 | +10.06% | 27 | 1.96 |
07/25 | 2,320 | 2,353 | 2,279 | 2,334 | -1.44% | 17,600 | 99億9932万 | +8.11% | 26.42 | 1.91 |
07/24 | 2,402 | 2,422 | 2,354 | 2,368 | -0.17% | 18,000 | 101億4498万 | +9.68% | 26.81 | 1.94 |
07/23 | 2,250 | 2,450 | 2,250 | 2,372 | +5.52% | 41,300 | 101億6212万 | +10.58% | 26.85 | 1.95 |
07/22 | 2,276 | 2,279 | 2,238 | 2,248 | -1.62% | 13,900 | 96億3088万 | +5.44% | 25.45 | 1.84 |
07/19 | 2,252 | 2,288 | 2,236 | 2,285 | +0.88% | 8,300 | 97億8939万 | +7.63% | 25.87 | 1.87 |
07/18 | 2,258 | 2,299 | 2,227 | 2,265 | +0.31% | 18,900 | 97億371万 | +7.24% | 25.64 | 1.86 |
07/17 | 2,257 | 2,311 | 2,241 | 2,258 | +0.04% | 23,600 | 96億7372万 | +7.37% | 25.56 | 1.85 |
07/16 | 2,152 | 2,268 | 2,152 | 2,257 | +4.88% | 29,100 | 96億6943万 | +7.53% | 25.55 | 1.85 |
07/12 | 2,096 | 2,184 | 2,078 | 2,152 | +4.21% | 32,500 | 92億1959万 | +3.21% | 24.36 | 1.77 |
07/11 | 2,035 | 2,083 | 2,016 | 2,065 | +1.98% | 20,800 | 88億4687万 | -0.53% | 23.38 | 1.69 |
07/10 | 2,081 | 2,081 | 1,943 | 2,025 | -2.97% | 83,300 | 86億7550万 | -2.03% | 22.93 | 1.66 |
07/09 | 2,078 | 2,102 | 2,052 | 2,087 | +1.21% | 18,500 | 89億4112万 | +1.16% | 23.63 | 1.71 |
07/08 | 2,076 | 2,080 | 2,050 | 2,062 | +1.03% | 11,900 | 88億3402万 | +0.19% | 23.35 | 1.69 |
07/05 | 2,035 | 2,081 | 2,034 | 2,041 | +0.34% | 15,200 | 87億4405万 | -0.63% | 23.11 | 1.67 |
07/04 | 2,030 | 2,070 | 2,019 | 2,034 | +0.35% | 28,900 | 87億1406万 | -0.78% | 23.03 | 1.67 |
07/03 | 2,077 | 2,077 | 2,027 | 2,027 | -1.22% | 29,800 | 86億8407万 | -0.88% | 22.95 | 1.66 |
07/02 | 2,072 | 2,131 | 2,050 | 2,052 | +0.29% | 34,200 | 87億9117万 | +0.54% | 23.23 | 1.68 |
07/01 | 2,112 | 2,134 | 2,040 | 2,046 | -2.34% | 40,700 | 87億6547万 | +0.49% | 23.16 | 1.68 |
06/28 | 2,143 | 2,143 | 2,076 | 2,095 | -1.18% | 30,500 | 89億7539万 | +3.15% | 23.72 | 1.72 |
06/27 | 2,129 | 2,164 | 2,097 | 2,120 | +0.76% | 29,900 | 90億8250万 | +4.95% | 24 | 1.74 |
06/26 | 2,158 | 2,158 | 2,086 | 2,104 | -2.46% | 27,700 | 90億1395万 | +4.78% | 23.82 | 1.73 |
06/25 | 2,199 | 2,220 | 2,140 | 2,157 | -1.37% | 21,000 | 92億4101万 | +8.07% | 24.42 | 1.77 |
06/24 | 2,171 | 2,280 | 2,155 | 2,187 | +2.05% | 45,800 | 93億6954万 | +10.34% | 24.76 | 1.79 |
06/21 | 2,200 | 2,297 | 2,139 | 2,143 | -2.59% | 36,700 | 91億8104万 | +8.89% | 24.26 | 1.76 |
06/20 | 2,282 | 2,296 | 2,183 | 2,200 | -5.01% | 54,300 | 94億2524万 | +12.65% | 24.91 | 1.8 |
06/19 | 2,038 | 2,335 | 2,033 | 2,316 | +13.64% | 167,300 | 99億2220万 | +19.63% | 26.22 | 1.9 |
06/18 | 2,045 | 2,061 | 2,019 | 2,038 | -0.34% | 17,800 | 87億3119万 | +6.42% | 23.07 | 1.67 |
06/17 | 2,020 | 2,069 | 2,011 | 2,045 | +1.24% | 18,900 | 87億6118万 | +7.35% | 23.15 | 1.68 |
06/14 | 2,000 | 2,052 | 2,000 | 2,020 | +1% | 17,700 | 86億5408万 | +6.43% | 22.87 | 1.66 |
06/13 | 2,050 | 2,085 | 1,990 | 2,000 | -2.15% | 30,900 | 85億6840万 | +5.54% | 22.64 | 1.64 |
06/12 | 2,183 | 2,197 | 2,006 | 2,044 | -5.06% | 79,900 | 87億5690万 | +8.67% | 23.14 | 1.68 |
06/11 | 1,939 | 2,183 | 1,910 | 2,153 | +12.9% | 211,600 | 92億2388万 | +16.13% | 24.38 | 1.77 |
06/10 | 1,930 | 1,930 | 1,869 | 1,907 | -1.19% | 55,600 | 81億6996万 | +5.3% | 21.59 | 1.56 |
06/07 | 1,830 | 1,940 | 1,820 | 1,930 | +4.61% | 28,000 | 82億6850万 | +8.92% | 21.85 | 1.58 |
06/06 | 1,890 | 1,906 | 1,840 | 1,845 | -3.91% | 28,600 | 79億434万 | +6.59% | 20.89 | 1.51 |
06/05 | 1,955 | 1,955 | 1,866 | 1,920 | -1.84% | 22,700 | 82億2566万 | +13.34% | 21.74 | 1.58 |
06/04 | 1,980 | 1,988 | 1,928 | 1,956 | -0.46% | 21,200 | 83億7989万 | +18.26% | 22.15 | 1.6 |
06/03 | 1,945 | 1,965 | 1,931 | 1,965 | +0.56% | 12,800 | 84億1845万 | +21.67% | 22.25 | 1.61 |
05/31 | 1,911 | 1,998 | 1,900 | 1,954 | +2.36% | 40,900 | 83億7132万 | +23.98% | 22.12 | 1.6 |
05/30 | 1,905 | 1,924 | 1,880 | 1,909 | -0.83% | 20,100 | 81億7853万 | +24.28% | 21.61 | 1.57 |
05/29 | 1,920 | 1,943 | 1,915 | 1,925 | +0.16% | 22,000 | 82億4708万 | +28.5% | 21.79 | 1.58 |
05/28 | 1,915 | 1,925 | 1,901 | 1,922 | +0.42% | 14,500 | 82億3423万 | +31.64% | 21.76 | 1.58 |
05/27 | 1,837 | 1,920 | 1,837 | 1,914 | +4.31% | 35,700 | 81億9995万 | +34.6% | 21.67 | 1.57 |
05/24 | 1,819 | 1,849 | 1,809 | 1,835 | +0.88% | 8,100 | 78億6150万 | +32.68% | 20.78 | 1.51 |
05/23 | 1,808 | 1,857 | 1,807 | 1,819 | +1% | 25,500 | 77億9295万 | +34.94% | 20.59 | 1.49 |
05/22 | 1,800 | 1,807 | 1,790 | 1,801 | -0.33% | 16,400 | 77億1584万 | +36.96% | 20.39 | 1.48 |
05/21 | 1,830 | 1,830 | 1,800 | 1,807 | -1.36% | 14,500 | 77億4154万 | +40.84% | 20.46 | 1.48 |
05/20 | 1,765 | 1,832 | 1,765 | 1,832 | +3.85% | 44,700 | 78億4865万 | +46.44% | 20.74 | 1.5 |
05/17 | 1,754 | 1,774 | 1,733 | 1,764 | -0.23% | 34,500 | 75億5732万 | +44.83% | 19.97 | 1.45 |
05/16 | 1,798 | 1,798 | 1,761 | 1,768 | -1.78% | 31,100 | 75億7446万 | +48.82% | 20.02 | 1.45 |
05/15 | 1,771 | 1,800 | 1,766 | 1,800 | +0.06% | 41,700 | 77億1156万 | +55.57% | 20.38 | 1.48 |
05/14 | 1,812 | 1,812 | 1,763 | 1,799 | -3.12% | 56,100 | 77億727万 | +59.77% | 20.37 | 1.48 |
05/13 | 1,900 | 1,900 | 1,745 | 1,857 | -4.28% | 268,100 | 79億5575万 | +69.74% | 21.02 | 1.52 |
05/10 | 1,820 | 1,974 | 1,810 | 1,940 | +16.24% | 1,004,500 | 83億1134万 | +83.02% | 21.96 | 1.59 |
05/09 | 1,669 | 1,669 | 1,669 | 1,669 | +21.91% | 26,200 | 71億5032万 | +62.99% | 18.9 | 1.37 |
05/08 | 1,369 | 1,369 | 1,369 | 1,369 | +28.06% | 20,000 | 58億6506万 | +37.17% | 15.5 | 1.12 |
05/07 | 922 | 1,069 | 915 | 1,069 | +16.32% | 15,300 | 45億7980万 | +8.75% | 12.1 | 0.88 |
05/02 | 919 | 919 | 910 | 919 | +0.33% | 1,800 | 39億3717万 | -6.22% | 10.4 | 0.75 |
05/01 | 916 | 916 | 905 | 916 | 0% | 3,200 | 39億2432万 | -6.72% | 10.37 | 0.75 |
04/30 | 927 | 927 | 915 | 916 | +0.11% | 6,100 | 39億2432万 | -7.01% | 11.3 | 0.74 |
04/26 | 911 | 933 | 911 | 915 | -6.82% | 24,500 | 39億2004万 | -7.39% | 11.29 | 0.74 |
04/25 | 1,000 | 1,000 | 981 | 982 | -0.51% | 14,800 | 42億708万 | -0.91% | 12.11 | 0.8 |
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 | |
2016年 3月期 | 1,772 3/11 | 1,335 3/31 | 2,009,800 3/11 | 8.98 | 6.77 | 2.05 | 1.54 | 75億6644万 | 57億45万 | 6.8倍 3/31 |
2017年 4月期 | 1,630 2/9 | 680 8/23 | 932,100 1/17 | 10.77 | 4.49 | 1.62 | 0.67 | 69億6010万 | 29億360万 | 7.79倍 4/28 |
2018年 4月期 | 2,323 6/5 | 1,000 2/6 | 702,500 6/5 | 17.69 | 7.61 | 2.08 | 0.9 | 99億4569万 | 42億8220万 | 8.47倍 4/27 |
2019年 4月期 | 1,119 5/1 | 576 1/4 | 204,100 2/21 | 赤字 | 赤字 | 1.12 | 0.58 | 47億9200万 | 24億6689万 | 赤字 4/26 |
2020年 4月期 | 786 12/11 | 415 3/19 | 753,100 12/11 | 42.56 | 22.47 | 0.78 | 0.41 | 33億6628万 | 17億7736万 | 28.48倍 4/30 |
2021年 4月期 | 1,814 1/5 | 501 5/12 | 530,800 12/1 | 47.86 | 13.22 | 1.75 | 0.48 | 77億6899万 | 21億4568万 | 29.18倍 4/30 |
2022年 4月期 | 1,545 9/15 | 684 2/24 | 645,200 9/15 | 22.71 | 10.05 | 1.41 | 0.62 | 66億1692万 | 29億2957万 | 12.17倍 4/28 |
2023年 4月期 | 1,286 4/11 | 656 1/4 12/29 | 2,219,100 4/11 | 16.2 | 8.26 | 1.1 | 0.56 | 55億948万 | 28億1043万 | 10.28倍 4/28 |
最新 | 2,285 2024/9/19 | 15,100 | 25.87 予想 | 1.87 実績 | 97億8939万 | - |