PER
- 2010年12月30日
- 108.84倍
- 2011年12月30日
- 77.25倍
- 2012年12月28日
- 23.13倍
- 2013年12月30日
- 55.16倍
- 2014年12月30日
- 赤字
- 2015年12月30日
- 339.22倍
- 2016年12月30日
- 42.6倍
- 2017年12月29日
- 4.15倍
- 2018年12月28日
- 43.01倍
- 2019年12月30日
- 45.33倍
- 2020年12月30日
- 57.91倍
- 2021年12月30日
- 18.41倍
- 2022年12月30日
- 19.34倍
- 2023年12月29日
- 64.7倍
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,762 | 2,767 | 2,739 | 2,739 | -0.9% | 32,900 | 706億2418万 | +1.11% | 28.24 | 1.24 |
10/03 | 2,770 | 2,780 | 2,760 | 2,764 | -0.04% | 15,900 | 712億6879万 | +2.14% | 28.5 | 1.25 |
10/02 | 2,765 | 2,788 | 2,755 | 2,765 | -0.25% | 27,900 | 712億9458万 | +2.29% | 28.51 | 1.25 |
10/01 | 2,776 | 2,790 | 2,768 | 2,772 | +0.07% | 19,700 | 714億7507万 | +2.7% | 28.58 | 1.26 |
09/30 | 2,748 | 2,785 | 2,721 | 2,770 | -0.65% | 34,800 | 714億2350万 | +2.74% | 28.56 | 1.26 |
09/27 | 2,800 | 2,810 | 2,785 | 2,788 | -0.43% | 34,500 | 718億8762万 | +3.57% | 28.75 | 1.27 |
09/26 | 2,775 | 2,800 | 2,770 | 2,800 | +1.01% | 33,300 | 721億9704万 | +4.21% | 28.87 | 1.27 |
09/25 | 2,775 | 2,783 | 2,750 | 2,772 | -0.5% | 22,800 | 714億7507万 | +3.47% | 28.58 | 1.26 |
09/24 | 2,791 | 2,800 | 2,776 | 2,786 | -0.18% | 30,800 | 718億3605万 | +4.31% | 28.72 | 1.26 |
09/20 | 2,758 | 2,795 | 2,756 | 2,791 | +1.45% | 43,300 | 719億6498万 | +4.81% | 28.78 | 1.27 |
09/19 | 2,722 | 2,760 | 2,722 | 2,751 | +1.1% | 35,900 | 709億3359万 | +3.62% | 28.36 | 1.25 |
09/18 | 2,718 | 2,721 | 2,702 | 2,721 | +0.11% | 13,500 | 701億6005万 | +2.68% | 28.05 | 1.23 |
09/17 | 2,700 | 2,719 | 2,687 | 2,718 | +1.27% | 33,900 | 700億8270万 | +2.76% | 28.02 | 1.23 |
09/13 | 2,677 | 2,700 | 2,673 | 2,684 | +0.49% | 36,200 | 692億602万 | +1.63% | 27.67 | 1.22 |
09/12 | 2,649 | 2,681 | 2,645 | 2,671 | +1.71% | 21,600 | 688億7082万 | +1.29% | 27.54 | 1.21 |
09/11 | 2,640 | 2,648 | 2,620 | 2,626 | -0.79% | 19,600 | 677億1051万 | -0.3% | 27.07 | 1.19 |
09/10 | 2,646 | 2,659 | 2,640 | 2,647 | 0% | 12,300 | 682億5199万 | +0.57% | 27.29 | 1.2 |
09/09 | 2,643 | 2,659 | 2,635 | 2,647 | -0.49% | 21,700 | 682億5199万 | +0.76% | 27.29 | 1.2 |
09/06 | 2,643 | 2,668 | 2,641 | 2,660 | +0.64% | 20,400 | 685億8719万 | +1.29% | 27.43 | 1.21 |
09/05 | 2,629 | 2,648 | 2,621 | 2,643 | +0.69% | 11,300 | 681億4885万 | +0.69% | 27.25 | 1.2 |
09/04 | 2,621 | 2,653 | 2,620 | 2,625 | -0.91% | 18,100 | 676億8472万 | -0.11% | 27.06 | 1.19 |
09/03 | 2,625 | 2,660 | 2,625 | 2,649 | +0.38% | 10,600 | 683億356万 | +0.68% | 27.31 | 1.2 |
09/02 | 2,641 | 2,645 | 2,616 | 2,639 | -0.08% | 13,100 | 680億4571万 | +0.15% | 27.21 | 1.2 |
08/30 | 2,656 | 2,668 | 2,641 | 2,641 | -0.6% | 23,900 | 680億9728万 | +0.15% | 27.23 | 1.2 |
08/29 | 2,669 | 2,669 | 2,652 | 2,657 | -0.45% | 12,100 | 685億983万 | +0.68% | 27.39 | 1.21 |
08/28 | 2,675 | 2,679 | 2,656 | 2,669 | -0.22% | 7,300 | 688億1925万 | +1.1% | 27.52 | 1.21 |
08/27 | 2,669 | 2,679 | 2,663 | 2,675 | -0.15% | 10,300 | 689億7396万 | +1.25% | 27.58 | 1.21 |
08/26 | 2,683 | 2,687 | 2,669 | 2,679 | -0.45% | 11,700 | 690億7710万 | +1.4% | 27.62 | 1.22 |
08/23 | 2,688 | 2,700 | 2,681 | 2,691 | +0.49% | 18,600 | 693億8651万 | +1.85% | 27.75 | 1.22 |
08/22 | 2,665 | 2,678 | 2,651 | 2,678 | +1.25% | 13,000 | 690億5131万 | +1.36% | 27.61 | 1.22 |
08/21 | 2,637 | 2,651 | 2,631 | 2,645 | +1.42% | 17,800 | 682億42万 | +0.11% | 27.27 | 1.2 |
08/20 | 2,580 | 2,617 | 2,580 | 2,608 | +1.16% | 12,700 | 672億4639万 | -1.32% | 26.89 | 1.18 |
08/19 | 2,600 | 2,606 | 2,578 | 2,578 | -0.62% | 14,900 | 664億7285万 | -2.53% | 26.58 | 1.17 |
08/16 | 2,605 | 2,605 | 2,577 | 2,594 | +0.15% | 17,700 | 668億8540万 | -2.04% | 26.74 | 1.18 |
08/15 | 2,612 | 2,612 | 2,571 | 2,590 | -0.84% | 23,200 | 667億8226万 | -2.23% | 26.7 | 1.18 |
08/14 | 2,606 | 2,622 | 2,595 | 2,612 | +0.04% | 22,100 | 673億4952万 | -1.47% | 26.93 | 1.19 |
08/13 | 2,609 | 2,612 | 2,592 | 2,611 | +0.08% | 10,500 | 673億2374万 | -1.55% | 26.92 | 1.19 |
08/09 | 2,629 | 2,629 | 2,576 | 2,609 | +0.69% | 32,200 | 672億7217万 | -1.66% | 26.9 | 1.18 |
08/08 | 2,578 | 2,618 | 2,576 | 2,591 | 0% | 20,800 | 668億805万 | -2.37% | 26.71 | 1.18 |
08/07 | 2,591 | 2,627 | 2,574 | 2,591 | +0.43% | 23,800 | 668億805万 | -2.45% | 26.71 | 1.18 |
08/06 | 2,512 | 2,619 | 2,512 | 2,580 | +2.79% | 53,700 | 665億2442万 | -2.97% | 26.6 | 1.17 |
08/05 | 2,570 | 2,618 | 2,481 | 2,510 | -3.98% | 51,900 | 647億1949万 | -5.64% | 25.88 | 1.14 |
08/02 | 2,601 | 2,636 | 2,601 | 2,614 | -1.4% | 46,500 | 674億109万 | -1.91% | 26.95 | 1.19 |
08/01 | 2,705 | 2,705 | 2,650 | 2,651 | -2.54% | 28,500 | 683億5513万 | -0.56% | 27.33 | 1.2 |
07/31 | 2,662 | 2,721 | 2,662 | 2,720 | +1.38% | 26,200 | 701億3427万 | +2.03% | 28.04 | 1.23 |
07/30 | 2,685 | 2,703 | 2,661 | 2,683 | -3.04% | 81,700 | 691億8024万 | +0.71% | 27.66 | 1.22 |
07/29 | 2,707 | 2,768 | 2,705 | 2,767 | +2.86% | 65,900 | 713億4615万 | +3.98% | 28.53 | 1.26 |
07/26 | 2,682 | 2,697 | 2,667 | 2,690 | +0.11% | 22,700 | 693億6073万 | +1.36% | 27.73 | 1.22 |
07/25 | 2,666 | 2,691 | 2,647 | 2,687 | 0% | 32,300 | 692億8337万 | +1.4% | 27.7 | 1.22 |
07/24 | 2,719 | 2,719 | 2,676 | 2,687 | -1.18% | 28,000 | 692億8337万 | +1.59% | 27.7 | 1.22 |
07/23 | 2,674 | 2,719 | 2,670 | 2,719 | +1.68% | 35,200 | 701億848万 | +2.95% | 28.03 | 1.23 |
07/22 | 2,699 | 2,706 | 2,665 | 2,674 | -0.04% | 31,300 | 689億4817万 | +1.48% | 27.57 | 1.21 |
07/19 | 2,695 | 2,695 | 2,666 | 2,675 | -0.67% | 14,100 | 689億7396万 | +1.71% | 27.58 | 1.21 |
07/18 | 2,675 | 2,706 | 2,671 | 2,693 | +0.49% | 36,000 | 694億3808万 | +2.67% | 27.77 | 1.22 |
07/17 | 2,670 | 2,680 | 2,664 | 2,680 | +0.71% | 21,800 | 691億288万 | +2.41% | 27.63 | 1.22 |
07/16 | 2,675 | 2,675 | 2,651 | 2,661 | -0.19% | 21,800 | 686億1297万 | +1.95% | 27.44 | 1.21 |
07/12 | 2,625 | 2,674 | 2,625 | 2,666 | +1.02% | 35,700 | 687億4190万 | +2.34% | 27.49 | 1.21 |
07/11 | 2,637 | 2,653 | 2,630 | 2,639 | +0.46% | 25,300 | 680億4571万 | +1.5% | 27.21 | 1.2 |
07/10 | 2,630 | 2,640 | 2,621 | 2,627 | -0.42% | 18,600 | 677億3629万 | +1.23% | 27.09 | 1.19 |
07/09 | 2,642 | 2,648 | 2,630 | 2,638 | -0.15% | 15,400 | 680億1993万 | +1.81% | 27.2 | 1.2 |
07/08 | 2,637 | 2,649 | 2,630 | 2,642 | +0.46% | 16,400 | 681億2306万 | +2.13% | 27.24 | 1.2 |
07/05 | 2,643 | 2,643 | 2,611 | 2,630 | -0.49% | 24,200 | 678億1365万 | +1.9% | 27.12 | 1.19 |
07/04 | 2,651 | 2,657 | 2,637 | 2,643 | -0.08% | 19,700 | 681億4885万 | +2.6% | 27.25 | 1.2 |
07/03 | 2,642 | 2,654 | 2,640 | 2,645 | +0.11% | 19,300 | 682億42万 | +2.92% | 27.27 | 1.2 |
07/02 | 2,635 | 2,647 | 2,628 | 2,642 | +0.53% | 22,200 | 681億2306万 | +3.04% | 27.24 | 1.2 |
07/01 | 2,614 | 2,635 | 2,613 | 2,628 | +0.54% | 20,500 | 677億6208万 | +2.78% | 27.1 | 1.19 |
06/28 | 2,655 | 2,655 | 2,607 | 2,614 | -1.4% | 27,700 | 674億109万 | +2.43% | 26.95 | 1.19 |
06/27 | 2,641 | 2,658 | 2,629 | 2,651 | 0% | 23,200 | 683億5513万 | +4.12% | 27.33 | 1.2 |
06/26 | 2,656 | 2,661 | 2,635 | 2,651 | -0.3% | 41,100 | 683億5513万 | +4.41% | 27.33 | 1.2 |
06/25 | 2,621 | 2,666 | 2,621 | 2,659 | +1.68% | 66,600 | 685億6140万 | +5.02% | 27.42 | 1.21 |
06/24 | 2,602 | 2,615 | 2,593 | 2,615 | +1.08% | 38,800 | 674億2688万 | +3.56% | 26.96 | 1.19 |
06/21 | 2,594 | 2,603 | 2,580 | 2,587 | -0.19% | 33,200 | 667億491万 | +2.7% | 26.67 | 1.17 |
06/20 | 2,585 | 2,606 | 2,585 | 2,592 | +0.54% | 36,800 | 668億3383万 | +3.1% | 26.72 | 1.18 |
06/19 | 2,572 | 2,586 | 2,571 | 2,578 | -0.08% | 18,000 | 664億7285万 | +2.75% | 26.58 | 1.17 |
06/18 | 2,570 | 2,594 | 2,568 | 2,580 | +0.62% | 34,300 | 665億2442万 | +2.99% | 26.6 | 1.17 |
06/17 | 2,542 | 2,571 | 2,535 | 2,564 | +0.94% | 48,200 | 661億1186万 | +2.56% | 26.44 | 1.16 |
06/14 | 2,511 | 2,544 | 2,511 | 2,540 | +0.91% | 38,700 | 654億9303万 | +1.76% | 26.19 | 1.15 |
06/13 | 2,521 | 2,529 | 2,513 | 2,517 | -0.44% | 10,100 | 648億9998万 | +0.96% | 25.95 | 1.14 |
06/12 | 2,523 | 2,535 | 2,520 | 2,528 | +0.2% | 15,600 | 651億8361万 | +1.53% | 26.06 | 1.15 |
06/11 | 2,525 | 2,539 | 2,522 | 2,523 | -0.39% | 12,100 | 650億5469万 | +1.41% | 26.01 | 1.15 |
06/10 | 2,520 | 2,539 | 2,520 | 2,533 | +0.32% | 20,100 | 653億1254万 | +1.93% | 26.12 | 1.15 |
06/07 | 2,523 | 2,529 | 2,511 | 2,525 | +0.08% | 14,400 | 651億626万 | +1.69% | 26.03 | 1.15 |
06/06 | 2,533 | 2,533 | 2,515 | 2,523 | -0.51% | 15,500 | 650億5469万 | +1.69% | 26.01 | 1.15 |
06/05 | 2,525 | 2,538 | 2,521 | 2,536 | +0.44% | 24,600 | 653億8989万 | +2.3% | 26.15 | 1.15 |
06/04 | 2,510 | 2,525 | 2,501 | 2,525 | +0.68% | 26,500 | 651億626万 | +1.94% | 26.03 | 1.15 |
06/03 | 2,502 | 2,517 | 2,500 | 2,508 | +0.56% | 23,100 | 646億6792万 | +1.37% | 25.86 | 1.14 |
05/31 | 2,510 | 2,510 | 2,492 | 2,494 | -0.4% | 34,300 | 643億693万 | +0.85% | 25.71 | 1.13 |
05/30 | 2,476 | 2,504 | 2,474 | 2,504 | +0.93% | 27,200 | 645億6478万 | +1.25% | 25.82 | 1.14 |
05/29 | 2,476 | 2,492 | 2,476 | 2,481 | +0.2% | 11,800 | 639億7173万 | +0.4% | 25.58 | 1.13 |
05/28 | 2,484 | 2,486 | 2,474 | 2,476 | -0.36% | 12,700 | 638億4281万 | +0.24% | 25.53 | 1.12 |
05/27 | 2,483 | 2,485 | 2,475 | 2,485 | +0.04% | 11,900 | 640億7487万 | +0.65% | 25.62 | 1.13 |
05/24 | 2,475 | 2,484 | 2,464 | 2,484 | +0.28% | 16,000 | 640億4909万 | +0.69% | 25.61 | 1.13 |
05/23 | 2,465 | 2,480 | 2,462 | 2,477 | +0.28% | 10,900 | 638億6860万 | +0.41% | 25.54 | 1.12 |
05/22 | 2,476 | 2,484 | 2,466 | 2,470 | -0.16% | 18,800 | 636億8810万 | +0.12% | 25.47 | 1.12 |
05/21 | 2,476 | 2,476 | 2,464 | 2,474 | +0.2% | 11,000 | 637億9124万 | +0.24% | 25.51 | 1.12 |
05/20 | 2,470 | 2,473 | 2,463 | 2,469 | -0.28% | 15,800 | 636億6232万 | 0% | 25.46 | 1.12 |
05/17 | 2,461 | 2,476 | 2,459 | 2,476 | +0.61% | 12,600 | 638億4281万 | +0.24% | 25.53 | 1.12 |
05/16 | 2,469 | 2,469 | 2,455 | 2,461 | -0.16% | 11,900 | 634億5604万 | -0.4% | 25.37 | 1.12 |
05/15 | 2,473 | 2,474 | 2,464 | 2,465 | -0.16% | 17,700 | 635億5918万 | -0.32% | 25.41 | 1.12 |
05/14 | 2,461 | 2,469 | 2,457 | 2,469 | +0.16% | 16,200 | 636億6232万 | -0.2% | 25.46 | 1.12 |
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 | |
2010年 3月期 | 2,270 227 3/23 | 1,200 120 8/21 120 8/20 | 966,600 9,666,000 2/24 | 154.42 | 81.63 | 2.38 | 1.26 | - | - | 108.84倍 12/30 |
2011年 12月期 | 1,770 177 12/6 | 900 90 3/15 | 400,300 4,003,000 11/17 | 83.89 | 42.65 | 1.8 | 0.92 | 456億3884万 | 232億614万 | 77.25倍 12/30 |
2012年 12月期 | 2,260 226 7/2 | 1,520 152 1/19 152 1/18 他2件 | 1,023,200 10,232,000 6/28 | 26.94 | 18.12 | 2.11 | 1.42 | 582億7332万 | 391億9268万 | 23.13倍 12/28 |
2013年 12月期 | 2,200 220 1/30 | 1,780 178 6/7 | 1,509,500 15,095,000 1/30 | 60.98 | 49.33 | 1.98 | 1.61 | 567億2624万 | 458億9669万 | 55.16倍 12/30 |
2014年 12月期 | 2,120 212 12/9 | 1,800 180 2/5 180 2/4 | 227,700 2,277,000 12/26 | 赤字 | 赤字 | 1.95 | 1.66 | 546億6347万 | 464億1238万 | 赤字 12/30 |
2015年 12月期 | 2,080 208 11/26 208 11/25 他2件 | 1,870 187 8/25 | 187,300 1,873,000 12/25 | 367.49 | 330.39 | 1.86 | 1.67 | 536億3209万 | 482億1731万 | 339.22倍 12/30 |
2016年 12月期 | 2,330 233 12/22 | 1,810 181 2/12 | 327,200 3,272,000 12/27 | 46.38 | 36.03 | 2 | 1.55 | 600億7825万 | 466億7023万 | 42.6倍 12/30 |
2017年 12月期 | 2,881 12/12 | 2,140 214 1/18 | 372,800 12/27 | 4.56 | 3.39 | 1.6 | 1.19 | 742億8560万 | 551億7917万 | 4.15倍 12/29 |
2018年 12月期 | 2,778 5/21 | 2,139 12/26 | 276,900 12/25 | 52.27 | 40.24 | 1.53 | 1.18 | 716億2978万 | 551億5338万 | 43.01倍 12/28 |
2019年 12月期 | 2,379 1/7 | 1,890 8/6 | 288,400 12/26 | 50.8 | 40.36 | 1.29 | 1.02 | 613億4170万 | 487億3300万 | 45.33倍 12/30 |
2020年 12月期 | 2,563 12/14 | 1,560 3/13 | 373,600 12/29 | 63.16 | 38.44 | 1.37 | 0.83 | 660億8608万 | 402億2406万 | 57.91倍 12/30 |
2021年 12月期 | 2,477 9/17 | 2,087 5/27 | 344,200 12/29 | 20.12 | 16.95 | 1.23 | 1.04 | 638億6860万 | 538億1258万 | 18.41倍 12/30 |
2022年 12月期 | 2,725 11/24 | 2,163 1/19 | 343,500 12/28 | 20.81 | 16.52 | 1.28 | 1.02 | 702億6319万 | 557億7221万 | 19.34倍 12/30 |
2023年 12月期 | 2,580 5/8 | 2,366 3/14 | 419,800 12/28 | 68.64 | 62.94 | 1.19 | 1.09 | 665億2442万 | 610億650万 | 64.7倍 12/29 |
最新 | 2,739 2024/10/4 | 32,900 | 28.24 予想 | 1.24 実績 | 706億2418万 | - |