PER
- 2018年12月28日
- 7.75倍
- 2019年12月30日
- 23.12倍
- 2020年12月30日
- 18.59倍
- 2021年12月30日
- 19.56倍
- 2022年12月29日
- 赤字
- 2023年12月29日
- 赤字
2023/11/01~2024/04/18
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 | ||||||||||
04/18 | 281 | 281 | 277 | 277 | +1.09% | 300 | 5億9001万 | -0.72% | 11.8 | 2.19 |
04/17 | 282 | 282 | 274 | 274 | -3.18% | 400 | 5億8362万 | -1.79% | 11.67 | 2.17 |
04/16 | 286 | 286 | 271 | 283 | -1.05% | 1,600 | 6億279万 | +1.43% | 12.06 | 2.24 |
04/15 | 279 | 286 | 278 | 286 | +0.35% | 700 | 6億918万 | +2.51% | 12.18 | 2.26 |
04/12 | 285 | 285 | 285 | 285 | 0% | 700 | 6億705万 | +2.15% | 12.14 | 2.25 |
04/11 | 285 | 285 | 285 | 285 | 0% | 100 | 6億705万 | +2.52% | 12.14 | 2.25 |
04/10 | 285 | 285 | 285 | 285 | +1.42% | 100 | 6億705万 | +2.52% | 12.14 | 2.25 |
04/09 | 281 | 281 | 281 | 281 | 0% | 700 | 5億9853万 | +1.44% | 11.97 | 2.22 |
04/08 | 291 | 296 | 280 | 281 | -0.71% | 17,700 | 5億9853万 | +1.44% | 11.97 | 2.22 |
04/05 | 278 | 288 | 278 | 283 | +1.8% | 1,900 | 6億279万 | +2.17% | 12.06 | 2.24 |
04/04 | 279 | 279 | 272 | 278 | +1.83% | 300 | 5億9214万 | +0.36% | 11.84 | 2.2 |
04/03 | 272 | 273 | 271 | 273 | +0.37% | 2,400 | 5億8149万 | -1.8% | 11.63 | 2.16 |
04/02 | 272 | 272 | 272 | 272 | -2.86% | 500 | 5億7936万 | -2.51% | 11.59 | 2.15 |
03/27 | 280 | 280 | 280 | 280 | 0% | 300 | 5億9640万 | 0% | 11.93 | 2.22 |
03/26 | 276 | 293 | 276 | 280 | +1.82% | 1,100 | 5億9640万 | 0% | 11.93 | 2.22 |
03/25 | 274 | 275 | 274 | 275 | +1.48% | 400 | 5億8575万 | -1.79% | 11.72 | 2.18 |
03/22 | 272 | 272 | 271 | 271 | -0.37% | 3,800 | 5億7723万 | -3.56% | 11.54 | 2.14 |
03/21 | 280 | 280 | 272 | 272 | -0.37% | 1,600 | 5億7936万 | -3.2% | 11.59 | 2.15 |
03/18 | 273 | 273 | 273 | 273 | -2.5% | 100 | 5億8149万 | -2.85% | 11.63 | 2.16 |
03/15 | 275 | 280 | 275 | 280 | +0.36% | 1,200 | 5億9640万 | -0.36% | 11.93 | 2.22 |
03/14 | 280 | 280 | 279 | 279 | 0% | 1,200 | 5億9427万 | -0.71% | 11.89 | 2.21 |
03/12 | 277 | 279 | 277 | 279 | +1.09% | 400 | 5億9427万 | -0.71% | 11.89 | 2.21 |
03/11 | 276 | 276 | 276 | 276 | -1.08% | 100 | 5億8788万 | -1.43% | 11.76 | 2.18 |
03/08 | 279 | 279 | 279 | 279 | 0% | 700 | 5億9427万 | -0.36% | 11.89 | 2.21 |
03/07 | 280 | 282 | 279 | 279 | -0.36% | 400 | 5億9427万 | -0.36% | 11.89 | 2.21 |
03/06 | 276 | 280 | 276 | 280 | +0.36% | 2,500 | 5億9640万 | 0% | 11.93 | 2.22 |
03/05 | 280 | 280 | 279 | 279 | +0.36% | 700 | 5億9427万 | 0% | 11.89 | 2.21 |
03/04 | 278 | 278 | 278 | 278 | -0.71% | 100 | 5億9214万 | -0.36% | 11.84 | 2.2 |
03/01 | 272 | 280 | 272 | 280 | +2.94% | 2,800 | 5億9640万 | +0.36% | 11.93 | 2.22 |
02/27 | 280 | 280 | 272 | 272 | -2.86% | 200 | 5億7936万 | -2.51% | 11.59 | 2.15 |
02/26 | 274 | 280 | 274 | 280 | +2.19% | 800 | 5億9640万 | +0.36% | 11.93 | 2.22 |
02/22 | 270 | 274 | 270 | 274 | 0% | 1,900 | 5億8362万 | -1.79% | 11.67 | 2.17 |
02/21 | 280 | 280 | 274 | 274 | -2.14% | 200 | 5億8362万 | -1.79% | 11.67 | 2.17 |
02/20 | 272 | 280 | 272 | 280 | 0% | 2,000 | 5億9640万 | +0.36% | 11.93 | 2.22 |
02/19 | 285 | 285 | 280 | 280 | -5.08% | 500 | 5億9640万 | +0.36% | 11.93 | 2.22 |
02/15 | 301 | 301 | 295 | 295 | -2.32% | 600 | 6億2835万 | +5.73% | 12.57 | 2.33 |
02/14 | 291 | 302 | 291 | 302 | -1.31% | 1,600 | 6億4326万 | +8.63% | 12.87 | 2.39 |
02/13 | 290 | 306 | 290 | 306 | +6.25% | 1,000 | 6億5178万 | +10.47% | 13.04 | 2.42 |
02/09 | 286 | 288 | 286 | 288 | +4.35% | 1,800 | 6億1344万 | +4.35% | 12.27 | 2.28 |
02/08 | 275 | 276 | 275 | 276 | -2.47% | 300 | 5億8788万 | 0% | 11.76 | 2.18 |
02/07 | 283 | 283 | 283 | 283 | +2.91% | 100 | 6億279万 | +2.54% | 12.06 | 2.24 |
02/02 | 272 | 275 | 272 | 275 | 0% | 1,700 | 5億8575万 | -0.36% | 11.72 | 2.18 |
02/01 | 275 | 275 | 275 | 275 | +1.1% | 300 | 5億8575万 | -0.36% | 11.72 | 2.18 |
01/30 | 272 | 272 | 272 | 272 | 0% | 100 | 5億7936万 | -1.81% | 11.59 | 2.15 |
01/29 | 272 | 272 | 272 | 272 | -2.51% | 300 | 5億7936万 | -2.16% | 11.59 | 2.15 |
01/26 | 285 | 285 | 274 | 279 | +2.95% | 1,500 | 5億9427万 | 0% | 11.89 | 2.21 |
01/25 | 271 | 271 | 271 | 271 | 0% | 200 | 5億7723万 | -3.21% | 11.54 | 2.14 |
01/24 | 271 | 271 | 271 | 271 | -0.37% | 200 | 5億7723万 | -3.56% | 11.54 | 2.14 |
01/23 | 272 | 272 | 272 | 272 | -1.45% | 100 | 5億7936万 | -3.55% | 11.59 | 2.15 |
01/22 | 276 | 276 | 276 | 276 | 0% | 200 | 5億8788万 | -2.47% | 11.76 | 2.18 |
01/19 | 268 | 276 | 268 | 276 | +2.22% | 200 | 5億8788万 | -2.82% | 11.76 | 2.18 |
01/18 | 268 | 270 | 268 | 270 | -1.82% | 4,600 | 5億7510万 | -5.26% | 11.5 | 2.14 |
01/17 | 278 | 278 | 275 | 275 | -1.08% | 300 | 5億8575万 | -3.85% | 11.72 | 2.18 |
01/16 | 272 | 278 | 272 | 278 | +0.72% | 1,300 | 5億9214万 | -3.14% | 11.84 | 2.2 |
01/15 | 276 | 279 | 268 | 276 | +0.36% | 1,400 | 5億8788万 | -4.17% | 11.76 | 2.18 |
01/12 | 275 | 275 | 272 | 275 | +1.1% | 700 | 5億8575万 | -4.84% | 11.72 | 2.18 |
01/11 | 283 | 283 | 268 | 272 | -1.09% | 3,000 | 5億7936万 | -6.21% | 11.59 | 2.15 |
01/10 | 275 | 275 | 275 | 275 | -2.14% | 100 | 5億8575万 | -5.5% | 11.72 | 2.18 |
01/09 | 275 | 281 | 275 | 281 | +2.93% | 300 | 5億9853万 | -3.77% | 11.97 | 2.22 |
01/05 | 273 | 273 | 273 | 273 | -1.09% | 1,700 | 5億8149万 | -6.83% | 11.63 | 2.16 |
01/04 | 276 | 276 | 276 | 276 | 0% | 200 | 5億8788万 | -6.44% | 11.76 | 2.18 |
2023 | ||||||||||
12/29 | 284 | 284 | 276 | 276 | -0.36% | 600 | 5億8788万 | -6.76% | - | 2.18 |
12/28 | 278 | 278 | 275 | 277 | -3.15% | 1,500 | 5億9001万 | -7.05% | - | 2.19 |
12/27 | 280 | 287 | 279 | 286 | +1.42% | 2,200 | 6億918万 | -4.35% | - | 2.26 |
12/26 | 284 | 290 | 282 | 282 | -3.42% | 2,400 | 6億66万 | -6% | - | 2.23 |
12/25 | 281 | 349 | 281 | 292 | +3.91% | 16,700 | 6億2196万 | -3.31% | - | 2.31 |
12/22 | 296 | 296 | 275 | 281 | -5.39% | 3,100 | 5億9853万 | -7.26% | - | 2.22 |
12/21 | 289 | 305 | 271 | 297 | +2.41% | 2,000 | 6億3261万 | -2.3% | - | 2.35 |
12/20 | 293 | 295 | 290 | 290 | -1.02% | 700 | 6億1770万 | -4.92% | - | 2.29 |
12/19 | 299 | 300 | 293 | 293 | -4.56% | 1,700 | 6億2409万 | -4.25% | - | 2.32 |
12/18 | 307 | 307 | 306 | 307 | +2.68% | 1,100 | 6億5391万 | 0% | - | 2.43 |
12/15 | 296 | 299 | 294 | 299 | -0.33% | 600 | 6億3687万 | -2.92% | - | 2.37 |
12/14 | 298 | 300 | 298 | 300 | +1.01% | 200 | 6億3900万 | -3.23% | - | 2.37 |
12/13 | 299 | 299 | 297 | 297 | -1% | 900 | 6億3261万 | -4.5% | - | 2.35 |
12/12 | 299 | 300 | 299 | 300 | 0% | 300 | 6億3900万 | -3.85% | - | 2.37 |
12/11 | 297 | 300 | 297 | 300 | 0% | 1,100 | 6億3900万 | -4.46% | - | 2.37 |
12/08 | 300 | 300 | 300 | 300 | 0% | 400 | 6億3900万 | -4.76% | - | 2.37 |
12/07 | 300 | 300 | 300 | 300 | 0% | 300 | 6億3900万 | -5.36% | - | 2.37 |
12/06 | 300 | 300 | 300 | 300 | +0.33% | 100 | 6億3900万 | -5.66% | - | 2.37 |
12/05 | 300 | 300 | 299 | 299 | -0.33% | 500 | 6億3687万 | -6.56% | - | 2.37 |
12/04 | 299 | 300 | 299 | 300 | +0.33% | 800 | 6億3900万 | -6.54% | - | 2.37 |
12/01 | 299 | 299 | 299 | 299 | -0.66% | 300 | 6億3687万 | -7.43% | - | 2.37 |
11/30 | 301 | 301 | 299 | 301 | +1.69% | 600 | 6億4113万 | -7.67% | - | 2.38 |
11/29 | 312 | 314 | 293 | 296 | -6.03% | 20,700 | 6億3048万 | -9.76% | - | 2.34 |
11/28 | 315 | 315 | 315 | 315 | 0% | 100 | 6億7095万 | -4.26% | - | 2.49 |
11/27 | 315 | 315 | 315 | 315 | 0% | 200 | 6億7095万 | -4.55% | - | 2.49 |
11/24 | 315 | 315 | 315 | 315 | 0% | 300 | 6億7095万 | -4.83% | - | 2.49 |
11/21 | 315 | 315 | 314 | 315 | 0% | 400 | 6億7095万 | -5.12% | - | 2.49 |
11/20 | 312 | 315 | 312 | 315 | -0.32% | 600 | 6億7095万 | -5.69% | - | 2.49 |
11/17 | 316 | 316 | 316 | 316 | -0.63% | 200 | 6億7308万 | -5.67% | - | 2.5 |
11/16 | 317 | 319 | 317 | 318 | +0.32% | 900 | 6億7734万 | -5.36% | - | 2.52 |
11/15 | 311 | 317 | 311 | 317 | -0.31% | 1,000 | 6億7521万 | -6.76% | - | 2.51 |
11/14 | 318 | 318 | 311 | 318 | +0.32% | 600 | 6億7734万 | -6.74% | - | 2.52 |
11/13 | 303 | 317 | 303 | 317 | +2.59% | 1,800 | 6億7521万 | -7.31% | - | 2.51 |
11/10 | 326 | 326 | 296 | 309 | -9.12% | 9,400 | 6億5817万 | -9.91% | - | 2.44 |
11/09 | 328 | 340 | 323 | 340 | +1.19% | 2,300 | 7億2420万 | -1.16% | - | 2.69 |
11/08 | 335 | 336 | 335 | 336 | +0.9% | 300 | 7億1568万 | -2.04% | - | 2.66 |
11/06 | 333 | 333 | 333 | 333 | +0.3% | 500 | 7億929万 | -3.2% | - | 2.63 |
11/02 | 335 | 335 | 332 | 332 | -0.9% | 300 | 7億716万 | -3.49% | - | 2.63 |
11/01 | 338 | 338 | 335 | 335 | -0.89% | 200 | 7億1355万 | -2.62% | - | 2.65 |
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 | |
2018年 12月期 | 287 860 12/14 | 172 515 12/25 | 266,100 88,700 12/14 | 11.11 | 6.65 | 2.63 | 1.57 | 6億1060万 | 3億6565万 | 7.75倍 12/28 |
2019年 12月期 | 867 2,600 4/5 | 185 554 1/4 | 255,600 85,200 4/4 | 30.49 | 6.5 | 6.3 | 1.34 | 18億4600万 | 3億9334万 | 23.12倍 12/30 |
2020年 12月期 | 660 1/7 | 346 12/28 | 50,800 3/2 | 34.46 | 18.07 | 4.21 | 2.21 | 14億580万 | 7億3698万 | 18.59倍 12/30 |
2021年 12月期 | 630 4/26 | 350 1/4 | 43,800 12/10 | 30.96 | 17.2 | 3.7 | 2.06 | 13億4190万 | 7億4550万 | 19.56倍 12/30 |
2022年 12月期 | 429 12/14 | 249 2/21 | 27,100 2/21 | 赤字 | 赤字 | 2.74 | 1.59 | 9億1377万 | 5億3037万 | 赤字 12/29 |
2023年 12月期 | 430 9/20 | 271 12/21 | 49,700 9/20 | 赤字 | 赤字 | 3.4 | 2.14 | 9億1590万 | 5億7723万 | 赤字 12/29 |
最新 | 277 2024/4/18 | 300 | 11.8 予想 | 2.19 実績 | 5億9001万 | - |