PER
- 2010年10月29日
- 31.37倍
- 2011年10月31日
- 33.99倍
- 2012年10月31日
- 45.74倍
- 2013年10月31日
- 49.47倍
- 2014年10月31日
- 20.24倍
- 2015年10月30日
- 21.05倍
- 2016年10月31日
- 16.61倍
- 2017年10月31日
- 17倍
- 2018年10月31日
- 19.59倍
- 2019年10月31日
- 16.29倍
- 2020年10月30日
- 15.07倍
- 2021年10月29日
- 12.17倍
- 2022年10月31日
- 14.48倍
- 2023年10月31日
- 13.28倍
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 1,769 | 1,784 | 1,738 | 1,738 | -0.91% | 53,800 | 270億4328万 | -3.92% | 13.71 | 1.88 |
03/15 | 1,763 | 1,780 | 1,745 | 1,754 | -1.02% | 55,600 | 272億9224万 | -3.2% | 13.84 | 1.9 |
03/14 | 1,768 | 1,776 | 1,731 | 1,772 | +0.17% | 47,300 | 275億7232万 | -2.32% | 13.98 | 1.92 |
03/13 | 1,797 | 1,803 | 1,762 | 1,769 | -1.56% | 53,800 | 275億2564万 | -2.53% | 13.95 | 1.92 |
03/12 | 1,786 | 1,833 | 1,756 | 1,797 | +2.92% | 137,900 | 279億6132万 | -0.99% | 14.17 | 1.95 |
03/11 | 1,793 | 1,796 | 1,731 | 1,746 | -3% | 131,100 | 271億6776万 | -3.75% | 13.77 | 1.89 |
03/08 | 1,770 | 1,802 | 1,764 | 1,800 | +0.78% | 59,500 | 280億800万 | -0.83% | 14.2 | 1.95 |
03/07 | 1,817 | 1,817 | 1,783 | 1,786 | -0.67% | 46,400 | 277億9016万 | -1.6% | 14.09 | 1.94 |
03/06 | 1,781 | 1,816 | 1,776 | 1,798 | -0.22% | 47,500 | 279億7688万 | -0.88% | 14.18 | 1.95 |
03/05 | 1,790 | 1,811 | 1,764 | 1,802 | -0.11% | 38,300 | 280億3912万 | -0.61% | 14.21 | 1.95 |
03/04 | 1,822 | 1,827 | 1,804 | 1,804 | -0.88% | 39,300 | 280億7024万 | -0.44% | 14.23 | 1.96 |
03/01 | 1,833 | 1,838 | 1,819 | 1,820 | -0.71% | 25,600 | 283億1920万 | +0.5% | 14.36 | 1.97 |
02/29 | 1,819 | 1,848 | 1,803 | 1,833 | -0.05% | 33,700 | 285億2148万 | +1.33% | 14.46 | 1.99 |
02/28 | 1,844 | 1,852 | 1,832 | 1,834 | -0.6% | 31,900 | 285億3704万 | +1.49% | 14.47 | 1.99 |
02/27 | 1,870 | 1,870 | 1,821 | 1,845 | -1.65% | 78,300 | 287億820万 | +2.22% | 14.55 | 2 |
02/26 | 1,861 | 1,895 | 1,855 | 1,876 | +1.13% | 51,300 | 291億9056万 | +4.05% | 14.8 | 2.03 |
02/22 | 1,876 | 1,889 | 1,832 | 1,855 | -1.12% | 76,500 | 288億6380万 | +3.29% | 14.63 | 2.01 |
02/21 | 1,898 | 1,906 | 1,863 | 1,876 | +0.97% | 58,300 | 291億9056万 | +4.8% | 14.8 | 2.03 |
02/20 | 1,851 | 1,874 | 1,847 | 1,858 | +0.49% | 55,100 | 289億1048万 | +4.21% | 14.66 | 2.01 |
02/19 | 1,819 | 1,849 | 1,815 | 1,849 | +1.26% | 30,600 | 287億7044万 | +3.99% | 14.59 | 2 |
02/16 | 1,803 | 1,832 | 1,803 | 1,826 | +1.39% | 48,300 | 284億1256万 | +2.93% | 14.4 | 1.98 |
02/15 | 1,817 | 1,819 | 1,799 | 1,801 | -0.17% | 56,400 | 280億2356万 | +1.75% | 14.21 | 1.95 |
02/14 | 1,818 | 1,842 | 1,793 | 1,804 | +0.45% | 92,100 | 280億7024万 | +2.04% | 14.23 | 1.96 |
02/13 | 1,812 | 1,823 | 1,788 | 1,796 | 0% | 36,300 | 279億4576万 | +1.7% | 14.17 | 1.95 |
02/09 | 1,787 | 1,815 | 1,787 | 1,796 | +0.11% | 38,300 | 279億4576万 | +1.76% | 14.17 | 1.95 |
02/08 | 1,802 | 1,816 | 1,784 | 1,794 | -0.61% | 46,600 | 279億1464万 | +1.64% | 14.15 | 1.94 |
02/07 | 1,800 | 1,805 | 1,788 | 1,805 | +0.11% | 30,800 | 280億8580万 | +2.27% | 14.24 | 1.96 |
02/06 | 1,790 | 1,806 | 1,782 | 1,803 | +1.12% | 36,400 | 280億5468万 | +2.15% | 14.22 | 1.95 |
02/05 | 1,771 | 1,797 | 1,771 | 1,783 | +0.91% | 39,300 | 277億4348万 | +0.91% | 14.06 | 1.93 |
02/02 | 1,773 | 1,779 | 1,761 | 1,767 | -0.17% | 20,000 | 274億9452万 | -0.11% | 13.94 | 1.92 |
02/01 | 1,772 | 1,778 | 1,751 | 1,770 | -0.9% | 27,200 | 275億4120万 | +0.06% | 13.96 | 1.92 |
01/31 | 1,787 | 1,790 | 1,761 | 1,786 | +0.56% | 37,600 | 277億9016万 | +1.02% | 14.09 | 1.94 |
01/30 | 1,785 | 1,785 | 1,770 | 1,776 | +0.11% | 31,700 | 276億3456万 | +0.62% | 14.01 | 1.93 |
01/29 | 1,770 | 1,782 | 1,765 | 1,774 | +0.28% | 39,600 | 276億344万 | +0.62% | 13.99 | 1.92 |
01/26 | 1,769 | 1,799 | 1,767 | 1,769 | 0% | 36,500 | 275億2564万 | +0.28% | 13.95 | 1.92 |
01/25 | 1,779 | 1,799 | 1,758 | 1,769 | -0.9% | 52,000 | 275億2564万 | +0.34% | 13.95 | 1.92 |
01/24 | 1,781 | 1,809 | 1,776 | 1,785 | +0.22% | 58,300 | 277億7460万 | +1.42% | 14.08 | 1.93 |
01/23 | 1,794 | 1,795 | 1,763 | 1,781 | +0.06% | 56,500 | 277億1236万 | +1.31% | 14.05 | 1.93 |
01/22 | 1,786 | 1,786 | 1,758 | 1,780 | -0.45% | 58,200 | 276億9680万 | +1.31% | 14.04 | 1.93 |
01/19 | 1,740 | 1,793 | 1,734 | 1,788 | +4.5% | 138,700 | 278億2128万 | +1.76% | 14.1 | 1.94 |
01/18 | 1,695 | 1,722 | 1,685 | 1,711 | +0.94% | 53,800 | 266億2316万 | -3.11% | 13.5 | 1.85 |
01/17 | 1,728 | 1,728 | 1,695 | 1,695 | -0.64% | 61,400 | 263億7420万 | -4.67% | 13.37 | 1.84 |
01/16 | 1,750 | 1,750 | 1,706 | 1,706 | -2.35% | 58,900 | 265億4536万 | -4.75% | 13.46 | 1.85 |
01/15 | 1,747 | 1,760 | 1,743 | 1,747 | +0.52% | 52,900 | 271億8332万 | -3.21% | 13.78 | 1.89 |
01/12 | 1,740 | 1,745 | 1,711 | 1,738 | +0.17% | 70,200 | 270億4328万 | -4.24% | 13.71 | 1.88 |
01/11 | 1,778 | 1,779 | 1,733 | 1,735 | -1.03% | 76,700 | 269億9660万 | -5.04% | 13.69 | 1.88 |
01/10 | 1,759 | 1,777 | 1,744 | 1,753 | +0.29% | 74,300 | 272億7668万 | -4.62% | 13.83 | 1.9 |
01/09 | 1,764 | 1,772 | 1,731 | 1,748 | -0.96% | 96,000 | 271億9888万 | -5.46% | 13.79 | 1.89 |
01/05 | 1,791 | 1,791 | 1,756 | 1,765 | -1.45% | 76,500 | 274億6340万 | -5.06% | 13.92 | 1.91 |
01/04 | 1,803 | 1,803 | 1,770 | 1,791 | -0.89% | 58,300 | 278億6796万 | -4.22% | 14.13 | 1.94 |
2023 | ||||||||||
12/29 | 1,793 | 1,810 | 1,785 | 1,807 | -0.17% | 44,200 | 281億1692万 | -3.93% | 14.25 | 1.96 |
12/28 | 1,819 | 1,836 | 1,792 | 1,810 | -2.32% | 47,500 | 281億6360万 | -4.18% | 14.28 | 1.96 |
12/27 | 1,819 | 1,863 | 1,814 | 1,853 | +2.15% | 132,100 | 288億3268万 | -2.22% | 14.62 | 2.01 |
12/26 | 1,772 | 1,823 | 1,772 | 1,814 | +2.37% | 123,600 | 282億2584万 | -4.48% | 14.31 | 1.97 |
12/25 | 1,750 | 1,780 | 1,749 | 1,772 | +1.32% | 63,600 | 275億7232万 | -6.69% | 13.98 | 1.92 |
12/22 | 1,729 | 1,751 | 1,729 | 1,749 | +1.98% | 71,100 | 272億1444万 | -8% | 13.8 | 1.9 |
12/21 | 1,710 | 1,728 | 1,672 | 1,715 | -0.17% | 153,900 | 266億8540万 | -9.88% | 13.53 | 1.86 |
12/20 | 1,815 | 1,815 | 1,718 | 1,718 | -4.77% | 136,900 | 267億3208万 | -9.77% | 13.55 | 1.86 |
12/19 | 1,748 | 1,819 | 1,748 | 1,804 | +3.62% | 302,500 | 280億7024万 | -5.4% | 14.23 | 1.96 |
12/18 | 1,699 | 1,741 | 1,684 | 1,741 | +2.05% | 131,700 | 270億8996万 | -8.7% | 13.73 | 1.89 |
12/15 | 1,727 | 1,745 | 1,703 | 1,706 | -1.16% | 166,200 | 265億4536万 | -10.63% | 13.46 | 1.85 |
12/14 | 1,761 | 1,791 | 1,711 | 1,726 | -1.54% | 195,200 | 268億5656万 | -9.78% | 13.61 | 1.87 |
12/13 | 1,764 | 1,780 | 1,724 | 1,753 | -1.85% | 383,300 | 272億7668万 | -8.46% | 13.83 | 1.9 |
12/12 | 1,805 | 1,880 | 1,773 | 1,786 | -11.36% | 745,700 | 277億9016万 | -6.74% | 14.09 | 1.94 |
12/11 | 2,049 | 2,049 | 1,965 | 2,015 | +1.21% | 243,500 | 313億5340万 | +5.33% | 15.89 | 2.18 |
12/08 | 2,037 | 2,049 | 1,969 | 1,991 | -2.26% | 76,000 | 309億7996万 | +4.73% | 15.71 | 2.16 |
12/07 | 2,029 | 2,043 | 2,020 | 2,037 | -0.49% | 46,200 | 316億9572万 | +7.89% | 16.07 | 2.21 |
12/06 | 1,984 | 2,059 | 1,984 | 2,047 | +2.61% | 84,300 | 318億5132万 | +9.29% | 16.15 | 2.22 |
12/05 | 2,018 | 2,025 | 1,986 | 1,995 | -1.92% | 55,100 | 310億4220万 | +7.49% | 15.74 | 2.16 |
12/04 | 2,002 | 2,040 | 1,978 | 2,034 | +0.94% | 35,800 | 316億4904万 | +10.24% | 16.04 | 2.2 |
12/01 | 2,024 | 2,056 | 2,010 | 2,015 | -0.3% | 60,300 | 313億5340万 | +10.17% | 15.89 | 2.18 |
11/30 | 1,980 | 2,021 | 1,954 | 2,021 | +0.4% | 55,100 | 314億4676万 | +11.47% | 15.94 | 2.19 |
11/29 | 2,030 | 2,035 | 1,983 | 2,013 | -1.47% | 72,200 | 313億2228万 | +11.96% | 15.88 | 2.18 |
11/28 | 2,064 | 2,092 | 2,030 | 2,043 | -0.44% | 94,100 | 317億8908万 | +14.65% | 16.12 | 2.21 |
11/27 | 2,026 | 2,062 | 2,021 | 2,052 | +1.33% | 100,900 | 319億2912万 | +16% | 16.19 | 2.22 |
11/24 | 1,988 | 2,030 | 1,975 | 2,025 | +3.74% | 139,500 | 315億900万 | +15.45% | 15.97 | 2.19 |
11/22 | 1,930 | 1,957 | 1,917 | 1,952 | +0.62% | 98,400 | 303億7312万 | +11.93% | 15.4 | 2.12 |
11/21 | 1,850 | 1,940 | 1,846 | 1,940 | +5.61% | 181,400 | 301億8640万 | +11.75% | 15.3 | 2.1 |
11/20 | 1,820 | 1,840 | 1,815 | 1,837 | +1.1% | 66,700 | 285億8372万 | +6.37% | 14.49 | 1.99 |
11/17 | 1,786 | 1,817 | 1,783 | 1,817 | +2.08% | 59,100 | 282億7252万 | +5.33% | 14.33 | 1.97 |
11/16 | 1,753 | 1,790 | 1,750 | 1,780 | +1.42% | 64,300 | 276億9680万 | +3.07% | 14.04 | 1.93 |
11/15 | 1,816 | 1,820 | 1,753 | 1,755 | -1.74% | 87,700 | 273億780万 | +1.5% | 13.84 | 1.9 |
11/14 | 1,796 | 1,810 | 1,784 | 1,786 | -1.11% | 91,200 | 277億9016万 | +2.94% | 14.09 | 1.94 |
11/13 | 1,815 | 1,816 | 1,795 | 1,806 | +0.17% | 69,800 | 281億136万 | +3.91% | 14.25 | 1.96 |
11/10 | 1,789 | 1,808 | 1,769 | 1,803 | +0.33% | 69,800 | 280億5468万 | +3.62% | 14.22 | 1.95 |
11/09 | 1,782 | 1,803 | 1,780 | 1,797 | +0.56% | 87,700 | 279億6132万 | +3.28% | 14.17 | 1.95 |
11/08 | 1,735 | 1,789 | 1,735 | 1,787 | +2.7% | 119,000 | 278億572万 | +2.41% | 14.1 | 1.94 |
11/07 | 1,748 | 1,770 | 1,740 | 1,740 | -0.46% | 58,500 | 270億7440万 | -0.68% | 13.73 | 1.89 |
11/06 | 1,718 | 1,749 | 1,705 | 1,748 | +3.01% | 116,600 | 271億9888万 | -0.85% | 13.79 | 1.89 |
11/02 | 1,680 | 1,708 | 1,673 | 1,697 | +1.31% | 124,300 | 264億532万 | -4.39% | 13.39 | 1.84 |
11/01 | 1,684 | 1,688 | 1,640 | 1,675 | +0.3% | 143,800 | 260億6300万 | -6.32% | 13.21 | 1.82 |
10/31 | 1,655 | 1,678 | 1,628 | 1,670 | +3.41% | 206,600 | 259億8520万 | -7.38% | 13.3 | 1.76 |
10/30 | 1,634 | 1,679 | 1,601 | 1,615 | -5.5% | 489,100 | 251億2940万 | -11.21% | 12.86 | 1.7 |
10/27 | 1,680 | 1,710 | 1,662 | 1,709 | +4.27% | 837,200 | 265億9204万 | -6.92% | 13.61 | 1.8 |
10/26 | 1,613 | 1,642 | 1,610 | 1,639 | +0.61% | 186,800 | 255億284万 | -11.45% | 13.05 | 1.73 |
10/25 | 1,641 | 1,665 | 1,628 | 1,629 | -0.06% | 214,600 | 253億4724万 | -12.7% | 12.97 | 1.72 |
10/24 | 1,623 | 1,647 | 1,577 | 1,630 | +0.62% | 207,700 | 253億6280万 | -13.3% | 12.98 | 1.72 |
10/23 | 1,665 | 1,666 | 1,620 | 1,620 | -4.99% | 250,000 | 252億720万 | -14.47% | 12.9 | 1.71 |
10/20 | 1,678 | 1,720 | 1,671 | 1,705 | +0.29% | 124,400 | 265億2980万 | -10.59% | 13.58 | 1.8 |
10/19 | 1,729 | 1,737 | 1,693 | 1,700 | -3.02% | 124,200 | 264億5200万 | -11.37% | 13.54 | 1.79 |
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 10月期 | 338 4/22 | 255 12/2 11/25 | 143,000 2/10 | 39.72 | 29.96 | 1.08 | 0.81 | - | - | 31.37倍 10/29 |
2011年 10月期 | 321 12/14 | 226 3/16 | 184,700 6/30 | 42.46 | 29.89 | 1.03 | 0.72 | 49億9476万 | 35億1656万 | 33.99倍 10/31 |
2012年 10月期 | 494 4/26 | 205 11/25 | 462,300 4/12 | 82.47 | 34.22 | 1.6 | 0.66 | 76億8664万 | 31億8980万 | 45.74倍 10/31 |
2013年 10月期 | 1,080 10/24 | 240 11/12 | 1,479,500 10/23 | 57.63 | 12.81 | 2.67 | 0.59 | 168億480万 | 37億3440万 | 49.47倍 10/31 |
2014年 10月期 | 1,419 9/9 | 588 5/21 | 622,500 9/9 | 27.48 | 11.39 | 2.87 | 1.19 | 220億7964万 | 91億4928万 | 20.24倍 10/31 |
2015年 10月期 | 1,474 6/16 | 966 9/8 | 762,800 3/24 | 28.94 | 18.97 | 2.54 | 1.66 | 229億3544万 | 150億3096万 | 21.05倍 10/30 |
2016年 10月期 | 1,443 7/12 | 932 2/17 | 253,500 12/8 | 21.05 | 13.59 | 2.35 | 1.52 | 224億5308万 | 145億192万 | 16.61倍 10/31 |
2017年 10月期 | 1,433 6/2 6/1 | 1,047 11/9 | 696,300 6/6 | 17.64 | 12.89 | 2.18 | 1.59 | 222億9748万 | 162億9132万 | 17倍 10/31 |
2018年 10月期 | 1,931 12/27 | 1,280 9/11 | 918,500 12/11 | 25.49 | 16.89 | 2.82 | 1.87 | 300億4636万 | 199億1680万 | 19.59倍 10/31 |
2019年 10月期 | 1,620 10/30 | 1,057 6/4 | 379,300 7/18 | 16.91 | 11.03 | 2.18 | 1.42 | 252億720万 | 164億4692万 | 16.29倍 10/31 |
2020年 10月期 | 2,475 1/20 | 880 7/31 | 1,263,000 12/10 | 38.5 | 13.69 | 3.24 | 1.15 | 385億1100万 | 136億9280万 | 15.07倍 10/30 |
2021年 10月期 | 1,667 3/22 | 971 11/2 | 712,900 12/9 | 17.07 | 9.94 | 1.99 | 1.16 | 259億3852万 | 151億876万 | 12.17倍 10/29 |
2022年 10月期 | 1,474 10/31 10/19 | 836 6/20 | 754,200 10/27 | 14.84 | 8.41 | 1.68 | 0.95 | 229億3544万 | 130億816万 | 14.48倍 10/31 |
2023年 10月期 | 2,117 9/26 | 1,297 1/11 | 837,200 10/27 | 16.84 | 10.31 | 2.23 | 1.37 | 329億4052万 | 201億8132万 | 13.28倍 10/31 |
最新 | 1,738 2024/3/18 | 53,800 | 13.71 予想 | 1.88 実績 | 270億4328万 | - |