PER
- 2009年12月30日
- 21.99倍
- 2010年12月30日
- 24.09倍
- 2011年12月30日
- 赤字
- 2012年12月28日
- 赤字
- 2013年12月30日
- 19.45倍
- 2014年12月30日
- 20.3倍
- 2015年12月30日
- 16.49倍
- 2016年12月30日
- 24.62倍
- 2017年12月29日
- 27.44倍
- 2018年12月28日
- 78.5倍
- 2019年12月30日
- 72.76倍
- 2020年12月28日
- 16.43倍
- 2021年12月28日
- 167.47倍
- 2022年12月30日
- 32.68倍
- 2023年12月29日
- 22.12倍
2023/11/01~2024/04/22
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 | ||||||||||
04/22 | 2,800 | 2,816 | 2,800 | 2,816 | +2.4% | 500 | 107億1955万 | -0.07% | 50.59 | 0.34 |
04/19 | 2,800 | 2,800 | 2,750 | 2,750 | -1.79% | 1,500 | 104億6831万 | -2.41% | 49.4 | 0.33 |
04/18 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 200 | 106億5864万 | -0.74% | 50.3 | 0.34 |
04/17 | 2,819 | 2,819 | 2,800 | 2,800 | -0.71% | 300 | 106億5864万 | -0.78% | 50.3 | 0.34 |
04/16 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 100 | 107億3478万 | -0.07% | 50.66 | 0.34 |
04/15 | 2,804 | 2,810 | 2,804 | 2,810 | +0.29% | 200 | 106億9671万 | -0.43% | 50.48 | 0.34 |
04/12 | 2,802 | 2,802 | 2,802 | 2,802 | -0.36% | 100 | 106億6626万 | -0.74% | 50.34 | 0.34 |
04/08 | 2,812 | 2,812 | 2,812 | 2,812 | 0% | 1,700 | 107億432万 | -0.42% | 50.52 | 0.34 |
04/05 | 2,812 | 2,812 | 2,812 | 2,812 | 0% | 100 | 107億432万 | -0.46% | 50.52 | 0.34 |
04/03 | 2,811 | 2,823 | 2,811 | 2,812 | -0.25% | 900 | 107億432万 | -0.46% | 50.52 | 0.34 |
04/02 | 2,831 | 2,831 | 2,819 | 2,819 | -0.21% | 300 | 107億3097万 | -0.25% | 50.64 | 0.34 |
04/01 | 2,833 | 2,835 | 2,815 | 2,825 | +0.64% | 800 | 107億5381万 | -0.04% | 50.75 | 0.34 |
03/29 | 2,832 | 2,832 | 2,807 | 2,807 | -0.46% | 200 | 106億8529万 | -0.67% | 50.43 | 0.34 |
03/28 | 2,806 | 2,833 | 2,806 | 2,820 | -0.35% | 1,000 | 107億3478万 | -0.25% | 50.66 | 0.34 |
03/27 | 2,830 | 2,830 | 2,818 | 2,830 | +0.32% | 1,800 | 107億7284万 | +0.07% | 50.84 | 0.34 |
03/26 | 2,820 | 2,837 | 2,820 | 2,821 | -0.67% | 600 | 107億3858万 | -0.21% | 50.68 | 0.34 |
03/25 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 100 | 108億1091万 | +0.42% | 51.02 | 0.34 |
03/22 | 2,840 | 2,840 | 2,840 | 2,840 | +0.39% | 500 | 108億1091万 | +0.5% | 51.02 | 0.34 |
03/21 | 2,853 | 2,853 | 2,816 | 2,829 | -0.7% | 13,200 | 107億6904万 | +0.11% | 50.82 | 0.34 |
03/19 | 2,848 | 2,853 | 2,848 | 2,849 | +0.49% | 1,200 | 108億4517万 | +0.81% | 51.18 | 0.34 |
03/18 | 2,840 | 2,849 | 2,826 | 2,835 | +0.14% | 1,000 | 107億9188万 | +0.35% | 50.93 | 0.34 |
03/15 | 2,840 | 2,840 | 2,831 | 2,831 | 0% | 700 | 107億7665万 | +0.21% | 50.86 | 0.34 |
03/14 | 2,823 | 2,831 | 2,823 | 2,831 | +0.32% | 1,000 | 107億7665万 | +0.07% | 50.86 | 0.34 |
03/13 | 2,822 | 2,822 | 2,822 | 2,822 | +0.57% | 100 | 107億4239万 | -0.39% | 50.7 | 0.34 |
03/12 | 2,835 | 2,835 | 2,800 | 2,806 | -1.09% | 800 | 106億8148万 | -1.06% | 50.41 | 0.34 |
03/11 | 2,837 | 2,837 | 2,837 | 2,837 | +0.92% | 100 | 107億9949万 | -0.21% | 50.96 | 0.34 |
03/08 | 2,835 | 2,835 | 2,811 | 2,811 | -0.67% | 2,000 | 107億52万 | -1.26% | 50.5 | 0.34 |
03/07 | 2,855 | 2,855 | 2,826 | 2,830 | +0.89% | 500 | 107億7284万 | -0.81% | 50.84 | 0.34 |
03/06 | 2,841 | 2,851 | 2,800 | 2,805 | -0.6% | 1,800 | 106億7768万 | -1.89% | 50.39 | 0.34 |
03/05 | 2,820 | 2,839 | 2,820 | 2,822 | +0.07% | 800 | 107億4239万 | -1.43% | 50.7 | 0.34 |
03/04 | 2,851 | 2,851 | 2,820 | 2,820 | -0.18% | 800 | 107億3478万 | -1.61% | 50.66 | 0.34 |
03/01 | 2,830 | 2,858 | 2,825 | 2,825 | -0.53% | 800 | 107億5381万 | -1.43% | 50.75 | 0.34 |
02/29 | 2,830 | 2,840 | 2,830 | 2,840 | +0.35% | 600 | 108億1091万 | -0.94% | 51.02 | 0.34 |
02/28 | 2,830 | 2,830 | 2,822 | 2,830 | +0.04% | 900 | 107億7284万 | -1.29% | 50.84 | 0.34 |
02/27 | 2,829 | 2,829 | 2,829 | 2,829 | +0.28% | 200 | 107億6904万 | -1.36% | 50.82 | 0.34 |
02/26 | 2,828 | 2,828 | 2,821 | 2,821 | -0.21% | 200 | 107億3858万 | -1.67% | 50.68 | 0.34 |
02/22 | 2,827 | 2,827 | 2,827 | 2,827 | 0% | 300 | 107億6142万 | -1.46% | 50.79 | 0.34 |
02/21 | 2,838 | 2,881 | 2,827 | 2,827 | -0.11% | 800 | 107億6142万 | -1.43% | 50.79 | 0.34 |
02/20 | 2,830 | 2,830 | 2,830 | 2,830 | +0.6% | 100 | 107億7284万 | -1.32% | 50.84 | 0.34 |
02/19 | 2,813 | 2,813 | 2,813 | 2,813 | -0.95% | 100 | 107億813万 | -1.92% | 50.53 | 0.34 |
02/16 | 2,858 | 2,858 | 2,840 | 2,840 | +1.03% | 200 | 108億1091万 | -1.01% | 51.02 | 0.34 |
02/15 | 2,822 | 2,825 | 2,811 | 2,811 | -0.46% | 1,200 | 107億52万 | -1.95% | 50.5 | 0.34 |
02/14 | 2,829 | 2,829 | 2,824 | 2,824 | -0.18% | 900 | 107億5000万 | -1.5% | 50.73 | 0.34 |
02/13 | 2,829 | 2,829 | 2,829 | 2,829 | +0.21% | 200 | 107億6904万 | -1.29% | 50.82 | 0.34 |
02/09 | 2,836 | 2,836 | 2,823 | 2,823 | -0.46% | 800 | 107億4620万 | -1.43% | 50.71 | 0.34 |
02/08 | 2,981 | 3,000 | 2,836 | 2,836 | -3.24% | 4,600 | 107億9568万 | -0.94% | 50.95 | 0.34 |
02/07 | 2,927 | 2,967 | 2,927 | 2,931 | 0% | 400 | 111億5732万 | +2.41% | 52.65 | 0.35 |
02/06 | 2,989 | 2,990 | 2,931 | 2,931 | +0.69% | 400 | 111億5732万 | +2.59% | 52.65 | 0.35 |
02/05 | 2,960 | 2,960 | 2,872 | 2,911 | -1.66% | 1,200 | 110億8118万 | +2.1% | 52.29 | 0.35 |
02/02 | 2,855 | 3,270 | 2,855 | 2,960 | +0.17% | 4,200 | 112億6771万 | +4.01% | 53.17 | 0.36 |
02/01 | 2,965 | 3,015 | 2,955 | 2,955 | -0.3% | 400 | 112億4868万 | +4.05% | 53.08 | 0.36 |
01/31 | 3,020 | 3,020 | 2,964 | 2,964 | -0.13% | 800 | 112億8294万 | +4.62% | 53.25 | 0.36 |
01/30 | 2,930 | 2,980 | 2,930 | 2,968 | +2.13% | 400 | 112億9816万 | +5.06% | 53.32 | 0.36 |
01/29 | 2,900 | 2,906 | 2,900 | 2,906 | +0.24% | 1,400 | 110億6215万 | +3.16% | 52.2 | 0.35 |
01/26 | 2,861 | 2,899 | 2,861 | 2,899 | +2.47% | 800 | 110億3550万 | +3.09% | 52.08 | 0.35 |
01/25 | 2,842 | 2,842 | 2,829 | 2,829 | -0.39% | 300 | 107億6904万 | +0.78% | 50.82 | 0.34 |
01/24 | 2,831 | 2,840 | 2,814 | 2,840 | -0.35% | 500 | 108億1091万 | +1.25% | 51.02 | 0.34 |
01/23 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 108億4898万 | +1.68% | 51.2 | 0.35 |
01/22 | 2,850 | 2,850 | 2,825 | 2,850 | +0.32% | 600 | 108億4898万 | +1.71% | 51.2 | 0.35 |
01/19 | 2,830 | 2,841 | 2,830 | 2,841 | +0.42% | 200 | 108億1472万 | +1.5% | 51.04 | 0.34 |
01/18 | 2,829 | 2,830 | 2,829 | 2,829 | +1% | 500 | 107億6904万 | +1.18% | 50.82 | 0.34 |
01/17 | 2,841 | 2,841 | 2,801 | 2,801 | -1.27% | 400 | 106億6245万 | +0.25% | 50.32 | 0.34 |
01/16 | 2,803 | 2,837 | 2,800 | 2,837 | +0.25% | 700 | 107億9949万 | +1.61% | 50.96 | 0.34 |
01/11 | 2,825 | 2,830 | 2,825 | 2,830 | +0.35% | 300 | 107億7284万 | +1.47% | 50.84 | 0.34 |
01/10 | 2,810 | 2,820 | 2,810 | 2,820 | +0.36% | 400 | 107億3478万 | +1.18% | 50.66 | 0.34 |
01/09 | 2,814 | 2,829 | 2,810 | 2,810 | 0% | 400 | 106億9671万 | +0.93% | 50.48 | 0.34 |
01/05 | 2,800 | 2,810 | 2,800 | 2,810 | +0.36% | 200 | 106億9671万 | +0.97% | 50.48 | 0.34 |
01/04 | 2,800 | 2,830 | 2,800 | 2,800 | +1.08% | 600 | 106億5864万 | +0.68% | 50.3 | 0.34 |
2023 | ||||||||||
12/29 | 2,799 | 2,799 | 2,770 | 2,770 | -1.04% | 300 | 105億4444万 | -0.32% | 22.12 | 0.34 |
12/28 | 2,800 | 2,800 | 2,799 | 2,799 | -0.39% | 600 | 106億5484万 | +0.72% | 22.35 | 0.34 |
12/27 | 2,825 | 2,825 | 2,809 | 2,810 | 0% | 500 | 106億9671万 | +1.15% | 22.44 | 0.34 |
12/26 | 2,782 | 2,810 | 2,782 | 2,810 | +1.04% | 700 | 106億9671万 | +1.22% | 22.44 | 0.34 |
12/25 | 2,785 | 2,785 | 2,781 | 2,781 | -0.04% | 800 | 105億8632万 | +0.25% | 22.2 | 0.34 |
12/22 | 2,797 | 2,797 | 2,782 | 2,782 | -0.54% | 300 | 105億9012万 | +0.29% | 22.21 | 0.34 |
12/21 | 2,797 | 2,797 | 2,797 | 2,797 | 0% | 100 | 106億4722万 | +0.79% | 22.33 | 0.34 |
12/20 | 2,797 | 2,797 | 2,797 | 2,797 | +1.34% | 100 | 106億4722万 | +0.83% | 22.33 | 0.34 |
12/19 | 2,773 | 2,773 | 2,760 | 2,760 | -0.43% | 600 | 105億638万 | -0.47% | 22.04 | 0.33 |
12/18 | 2,772 | 2,772 | 2,772 | 2,772 | -0.22% | 1,300 | 105億5206万 | -0.07% | 22.13 | 0.34 |
12/15 | 2,778 | 2,778 | 2,778 | 2,778 | 0% | 300 | 105億7490万 | +0.14% | 22.18 | 0.34 |
12/14 | 2,776 | 2,778 | 2,776 | 2,778 | +0.22% | 300 | 105億7490万 | +0.18% | 22.18 | 0.34 |
12/12 | 2,779 | 2,779 | 2,772 | 2,772 | -0.68% | 900 | 105億5206万 | -0.04% | 22.13 | 0.34 |
12/05 | 2,779 | 2,791 | 2,779 | 2,791 | -1.34% | 500 | 106億2438万 | +0.61% | 22.28 | 0.34 |
12/04 | 2,829 | 2,829 | 2,829 | 2,829 | +1.76% | 100 | 107億6904万 | +2.06% | 22.59 | 0.34 |
12/01 | 2,775 | 2,780 | 2,775 | 2,780 | +0.72% | 200 | 105億8251万 | +0.4% | 22.2 | 0.34 |
11/29 | 2,767 | 2,767 | 2,760 | 2,760 | -0.25% | 800 | 105億638万 | -0.29% | 22.04 | 0.33 |
11/28 | 2,767 | 2,767 | 2,767 | 2,767 | -0.04% | 600 | 105億3302万 | -0.04% | 22.09 | 0.33 |
11/27 | 2,768 | 2,768 | 2,768 | 2,768 | +0.47% | 100 | 105億3683万 | -0.04% | 22.1 | 0.34 |
11/22 | 2,755 | 2,755 | 2,755 | 2,755 | -0.58% | 100 | 104億8734万 | -0.54% | 22 | 0.33 |
11/21 | 2,771 | 2,771 | 2,771 | 2,771 | +0.58% | 100 | 105億4825万 | 0% | 22.12 | 0.34 |
11/20 | 2,752 | 2,755 | 2,750 | 2,755 | -0.83% | 600 | 104億8734万 | -0.65% | 22 | 0.33 |
11/17 | 2,778 | 2,778 | 2,778 | 2,778 | +0.62% | 100 | 105億7490万 | +0.07% | 22.18 | 0.34 |
11/16 | 2,761 | 2,761 | 2,761 | 2,761 | 0% | 200 | 105億1018万 | -0.58% | 22.04 | 0.33 |
11/15 | 2,766 | 2,766 | 2,761 | 2,761 | -0.14% | 900 | 105億1018万 | -0.65% | 22.04 | 0.33 |
11/14 | 2,807 | 2,807 | 2,765 | 2,765 | 0% | 1,400 | 105億2541万 | -0.54% | 22.08 | 0.33 |
11/13 | 2,809 | 2,809 | 2,760 | 2,765 | +0.22% | 1,200 | 105億2541万 | -0.61% | 22.08 | 0.33 |
11/10 | 2,776 | 2,776 | 2,759 | 2,759 | +0.04% | 600 | 105億257万 | -0.86% | 22.03 | 0.33 |
11/09 | 2,777 | 2,777 | 2,758 | 2,758 | -1.18% | 300 | 104億9876万 | -0.93% | 22.02 | 0.33 |
11/08 | 2,791 | 2,791 | 2,791 | 2,791 | -0.25% | 500 | 106億2438万 | +0.22% | 22.28 | 0.34 |
11/07 | 2,798 | 2,798 | 2,798 | 2,798 | +0.79% | 100 | 106億5103万 | +0.43% | 22.34 | 0.34 |
11/01 | 2,776 | 2,776 | 2,776 | 2,776 | 0% | 100 | 105億6728万 | -0.36% | 22.16 | 0.34 |
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 | |
2009年 12月期 | 1,690 338 12/25 | 1,040 208 5/12 208 5/11 他5件 | 28,800 144,000 8/18 | 24.37 | 15 | 0.32 | 0.19 | - | - | 21.99倍 12/30 |
2010年 12月期 | 2,025 405 12/13 405 12/6 | 1,395 279 1/5 | 10,800 54,000 1/5 | 28.45 | 19.6 | 0.38 | 0.26 | 77億836万 | 53億1020万 | 24.09倍 12/30 |
2011年 12月期 | 1,945 389 3/14 | 1,530 306 3/15 | 7,400 37,000 3/14 | 赤字 | 赤字 | 0.38 | 0.3 | 74億383万 | 58億2409万 | 赤字 12/30 |
2012年 12月期 | 1,845 369 12/25 | 1,560 312 2/21 | 23,600 118,000 2/21 | 赤字 | 赤字 | 0.38 | 0.32 | 70億2328万 | 59億3838万 | 赤字 12/28 |
2013年 12月期 | 2,190 438 9/17 | 1,600 320 2/12 | 19,800 99,000 9/17 | 21.3 | 15.56 | 0.36 | 0.26 | 83億3658万 | 60億9065万 | 19.45倍 12/30 |
2014年 12月期 | 2,125 425 1/21 | 1,720 344 3/24 344 3/20 | 16,200 81,000 11/27 | 21.68 | 17.55 | 0.33 | 0.27 | 80億8915万 | 65億4745万 | 20.3倍 12/30 |
2015年 12月期 | 2,420 484 5/12 | 1,955 391 1/7 | 20,400 102,000 7/6 | 18.96 | 15.32 | 0.36 | 0.29 | 92億1211万 | 74億4202万 | 16.49倍 12/30 |
2016年 12月期 | 2,740 548 3/17 | 1,950 390 1/21 | 18,400 92,000 2/10 | 24.67 | 17.56 | 0.4 | 0.29 | 104億3024万 | 74億2298万 | 24.62倍 12/30 |
2017年 12月期 | 3,745 749 12/20 749 12/19 他2件 | 2,620 524 1/31 | 12,200 61,000 2/16 | 28.11 | 19.67 | 0.53 | 0.37 | 142億5594万 | 99億7344万 | 27.44倍 12/29 |
2018年 12月期 | 4,590 12/28 | 3,340 8/7 | 6,800 34,000 1/17 | 78.5 | 57.12 | 0.66 | 0.48 | 174億7256万 | 127億1424万 | 78.5倍 12/28 |
2019年 12月期 | 5,000 12/30 | 3,825 1/23 | 30,500 9/27 | 72.76 | 55.66 | 0.71 | 0.54 | 190億3330万 | 145億6047万 | 72.76倍 12/30 |
2020年 12月期 | 5,170 1/31 | 3,350 3/17 | 5,900 5/12 | 22.96 | 14.88 | 0.66 | 0.43 | 196億8043万 | 127億5231万 | 16.43倍 12/28 |
2021年 12月期 | 3,925 6/28 | 3,250 2/10 | 3,800 2/15 | 188.07 | 155.73 | 0.5 | 0.42 | 149億4114万 | 123億7164万 | 167.47倍 12/28 |
2022年 12月期 | 3,650 2/28 2/18 | 2,727 11/14 | 7,200 8/9 | 41.42 | 30.94 | 0.47 | 0.35 | 138億9430万 | 103億8076万 | 32.68倍 12/30 |
2023年 12月期 | 2,975 2/3 | 2,705 4/20 | 5,300 3/24 | 23.75 | 21.6 | 0.36 | 0.33 | 113億2481万 | 102億9701万 | 22.12倍 12/29 |
最新 | 2,816 2024/4/22 | 500 | 50.59 予想 | 0.34 実績 | 107億1955万 | - |