PER
- 2009年12月30日
- 3.55倍
- 2010年12月30日
- 5.92倍
- 2011年12月30日
- 3.43倍
- 2012年12月28日
- 8.34倍
- 2013年12月30日
- 12.99倍
- 2014年12月30日
- 14.37倍
- 2015年12月30日
- 赤字
- 2016年12月30日
- 6.33倍
- 2017年12月29日
- 10.09倍
- 2018年12月28日
- 12.77倍
- 2019年12月30日
- 12.4倍
- 2020年12月30日
- 15.2倍
- 2021年12月30日
- 12.02倍
- 2022年12月30日
- 9.41倍
- 2023年12月29日
- 9.71倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,750 | 2,774 | 2,734 | 2,734 | +0.85% | 55,300 | 1085億8955万 | +1.67% | 10.34 | 1.32 |
07/25 | 2,747 | 2,780 | 2,676 | 2,711 | -1.09% | 295,300 | 1076億7604万 | +0.97% | 10.25 | 1.31 |
07/24 | 2,759 | 2,774 | 2,741 | 2,741 | -0.65% | 71,100 | 1088億6758万 | +2.16% | 10.37 | 1.32 |
07/23 | 2,733 | 2,764 | 2,723 | 2,759 | +0.36% | 104,900 | 1095億8251万 | +2.87% | 10.44 | 1.33 |
07/22 | 2,746 | 2,785 | 2,736 | 2,749 | +0.51% | 69,000 | 1091億8533万 | +2.61% | 10.4 | 1.33 |
07/19 | 2,745 | 2,745 | 2,694 | 2,735 | -0.73% | 61,300 | 1086億2927万 | +2.13% | 10.35 | 1.32 |
07/18 | 2,722 | 2,800 | 2,722 | 2,755 | +1.14% | 108,400 | 1094億2364万 | +3.03% | 10.42 | 1.33 |
07/17 | 2,677 | 2,737 | 2,672 | 2,724 | +2.83% | 164,600 | 1081億9237万 | +1.98% | 10.3 | 1.31 |
07/16 | 2,705 | 2,705 | 2,613 | 2,649 | -2.07% | 108,600 | 1052億1351万 | -0.75% | 10.02 | 1.28 |
07/12 | 2,623 | 2,722 | 2,618 | 2,705 | +4.44% | 174,500 | 1074億3773万 | +1.27% | 10.23 | 1.3 |
07/11 | 2,599 | 2,612 | 2,575 | 2,590 | +0.86% | 98,000 | 1028億7013万 | -2.96% | 9.8 | 1.25 |
07/10 | 2,600 | 2,629 | 2,561 | 2,568 | -2.13% | 81,300 | 1019億9633万 | -3.86% | 9.71 | 1.24 |
07/09 | 2,640 | 2,651 | 2,610 | 2,624 | -0.64% | 124,000 | 1042億2055万 | -1.72% | 9.93 | 1.27 |
07/08 | 2,664 | 2,668 | 2,609 | 2,641 | -0.86% | 83,700 | 1048億9576万 | -0.97% | 9.99 | 1.27 |
07/05 | 2,696 | 2,706 | 2,636 | 2,664 | -0.6% | 67,400 | 1058億928万 | +0.11% | 10.08 | 1.29 |
07/04 | 2,662 | 2,688 | 2,662 | 2,680 | +0.04% | 32,500 | 1064億4477万 | +0.9% | 10.14 | 1.29 |
07/03 | 2,664 | 2,703 | 2,662 | 2,679 | +0.19% | 36,000 | 1064億505万 | +1.13% | 10.13 | 1.29 |
07/02 | 2,668 | 2,704 | 2,660 | 2,674 | +0.64% | 39,700 | 1062億646万 | +1.21% | 10.11 | 1.29 |
07/01 | 2,690 | 2,698 | 2,630 | 2,657 | -0.86% | 36,600 | 1055億3125万 | +0.76% | 10.05 | 1.28 |
06/28 | 2,708 | 2,715 | 2,680 | 2,680 | -2.01% | 67,800 | 1064億4477万 | +1.79% | 10.14 | 1.29 |
06/27 | 2,720 | 2,740 | 2,693 | 2,735 | +1.3% | 167,000 | 1086億2927万 | +3.87% | 10.35 | 1.32 |
06/26 | 2,680 | 2,713 | 2,657 | 2,700 | +0.41% | 150,100 | 1072億3914万 | +2.66% | 10.21 | 1.3 |
06/25 | 2,719 | 2,721 | 2,680 | 2,689 | -0.37% | 51,800 | 1068億223万 | +2.32% | 10.17 | 1.3 |
06/24 | 2,698 | 2,730 | 2,685 | 2,699 | +0.3% | 75,400 | 1071億9942万 | +2.74% | 10.21 | 1.3 |
06/21 | 2,638 | 2,700 | 2,636 | 2,691 | +2.51% | 89,200 | 1068億8167万 | +2.55% | 10.18 | 1.3 |
06/20 | 2,661 | 2,661 | 2,601 | 2,625 | -1.61% | 55,100 | 1042億6027万 | +0.11% | 9.93 | 1.27 |
06/19 | 2,700 | 2,705 | 2,655 | 2,668 | -1.37% | 36,800 | 1059億6815万 | +1.72% | 10.09 | 1.29 |
06/18 | 2,687 | 2,729 | 2,687 | 2,705 | +0.97% | 36,000 | 1074億3773万 | +3.09% | 10.23 | 1.3 |
06/17 | 2,710 | 2,710 | 2,664 | 2,679 | -2.01% | 38,300 | 1064億505万 | +2.06% | 10.13 | 1.29 |
06/14 | 2,628 | 2,734 | 2,628 | 2,734 | +3.4% | 91,300 | 1085億8955万 | +4.19% | 10.34 | 1.32 |
06/13 | 2,658 | 2,683 | 2,627 | 2,644 | -1.01% | 45,300 | 1050億1492万 | +0.88% | 10 | 1.28 |
06/12 | 2,693 | 2,709 | 2,650 | 2,671 | -0.45% | 27,500 | 1060億8731万 | +1.87% | 10.1 | 1.29 |
06/11 | 2,695 | 2,695 | 2,648 | 2,683 | -0.07% | 55,000 | 1065億6393万 | +2.37% | 10.15 | 1.29 |
06/10 | 2,660 | 2,704 | 2,648 | 2,685 | +1.09% | 51,700 | 1066億4336万 | +2.48% | 10.16 | 1.3 |
06/07 | 2,659 | 2,707 | 2,641 | 2,656 | +0.45% | 91,600 | 1054億9153万 | +1.37% | 10.05 | 1.28 |
06/06 | 2,558 | 2,644 | 2,558 | 2,644 | +4.05% | 93,100 | 1050億1492万 | +0.84% | 10 | 1.28 |
06/05 | 2,536 | 2,557 | 2,515 | 2,541 | -0.47% | 27,000 | 1009億2394万 | -3.24% | 9.61 | 1.23 |
06/04 | 2,500 | 2,579 | 2,491 | 2,553 | +2.08% | 48,100 | 1014億56万 | -2.96% | 9.66 | 1.23 |
06/03 | 2,550 | 2,575 | 2,501 | 2,501 | -1.11% | 59,900 | 993億3521万 | -5.12% | 9.46 | 1.21 |
05/31 | 2,485 | 2,542 | 2,485 | 2,529 | +1.48% | 113,100 | 1004億4732万 | -4.35% | 9.57 | 1.22 |
05/30 | 2,480 | 2,522 | 2,460 | 2,492 | -0.64% | 82,300 | 989億7775万 | -6% | 9.43 | 1.2 |
05/29 | 2,541 | 2,555 | 2,495 | 2,508 | -1.8% | 55,400 | 996億1324万 | -5.75% | 9.49 | 1.21 |
05/28 | 2,567 | 2,588 | 2,541 | 2,554 | -0.58% | 35,700 | 1014億4028万 | -4.24% | 9.66 | 1.23 |
05/27 | 2,663 | 2,663 | 2,551 | 2,569 | -3.53% | 53,400 | 1020億3605万 | -3.78% | 9.72 | 1.24 |
05/24 | 2,668 | 2,682 | 2,637 | 2,663 | -0.41% | 81,700 | 1057億6956万 | -0.37% | 10.07 | 1.28 |
05/23 | 2,653 | 2,683 | 2,638 | 2,674 | +0.79% | 49,700 | 1062億646万 | -0.07% | 10.11 | 1.29 |
05/22 | 2,642 | 2,656 | 2,632 | 2,653 | +0.42% | 43,100 | 1053億7238万 | -1.04% | 10.04 | 1.28 |
05/21 | 2,644 | 2,694 | 2,634 | 2,642 | -0.08% | 53,100 | 1049億3548万 | -1.67% | 9.99 | 1.27 |
05/20 | 2,655 | 2,697 | 2,636 | 2,644 | +0.08% | 54,500 | 1050億1492万 | -1.75% | 10 | 1.28 |
05/17 | 2,610 | 2,670 | 2,600 | 2,642 | +0.42% | 26,200 | 1049億3548万 | -2% | 9.99 | 1.27 |
05/16 | 2,663 | 2,663 | 2,585 | 2,631 | -2.34% | 58,000 | 1044億9858万 | -2.52% | 9.95 | 1.27 |
05/15 | 2,746 | 2,753 | 2,690 | 2,694 | -1.71% | 40,900 | 1070億83万 | -0.3% | 10.19 | 1.3 |
05/14 | 2,660 | 2,755 | 2,649 | 2,741 | +3.24% | 92,900 | 1088億6758万 | +1.48% | 10.37 | 1.32 |
05/13 | 2,603 | 2,659 | 2,533 | 2,655 | -0.19% | 101,400 | 1054億5182万 | -1.56% | 10.04 | 1.28 |
05/10 | 2,698 | 2,720 | 2,614 | 2,660 | -0.56% | 149,600 | 1056億5041万 | -1.34% | 10.06 | 1.28 |
05/09 | 2,641 | 2,697 | 2,626 | 2,675 | +1.94% | 49,800 | 1062億4618万 | -0.71% | 10.12 | 1.29 |
05/08 | 2,669 | 2,683 | 2,624 | 2,624 | -1.69% | 46,500 | 1042億2055万 | -2.53% | 9.93 | 1.27 |
05/07 | 2,688 | 2,711 | 2,660 | 2,669 | -0.71% | 54,000 | 1060億787万 | -0.85% | 10.1 | 1.29 |
05/02 | 2,721 | 2,721 | 2,677 | 2,688 | -1.03% | 22,500 | 1067億6252万 | 0% | 10.17 | 1.3 |
05/01 | 2,686 | 2,717 | 2,679 | 2,716 | -0.18% | 28,300 | 1078億7463万 | +1.19% | 10.27 | 1.31 |
04/30 | 2,665 | 2,727 | 2,665 | 2,721 | +1.57% | 40,200 | 1080億7322万 | +1.64% | 10.29 | 1.31 |
04/26 | 2,644 | 2,681 | 2,634 | 2,679 | +0.45% | 37,100 | 1064億505万 | +0.37% | 10.13 | 1.29 |
04/25 | 2,717 | 2,717 | 2,667 | 2,667 | -1.19% | 38,800 | 1059億2843万 | +0.23% | 10.09 | 1.29 |
04/24 | 2,734 | 2,734 | 2,671 | 2,699 | -0.77% | 56,600 | 1071億9942万 | +1.81% | 10.21 | 1.3 |
04/23 | 2,744 | 2,760 | 2,713 | 2,720 | -0.87% | 49,300 | 1080億3350万 | +3.03% | 10.29 | 1.31 |
04/22 | 2,704 | 2,785 | 2,680 | 2,744 | +3.39% | 76,300 | 1089億8674万 | +4.45% | 10.38 | 1.32 |
04/19 | 2,634 | 2,670 | 2,602 | 2,654 | +1.07% | 66,400 | 1054億1210万 | +1.61% | 10.04 | 1.28 |
04/18 | 2,640 | 2,674 | 2,609 | 2,626 | -1.06% | 116,400 | 1042億9999万 | +1.04% | 9.93 | 1.27 |
04/17 | 2,731 | 2,731 | 2,614 | 2,654 | -3.03% | 156,500 | 1054億1210万 | +2.63% | 10.04 | 1.28 |
04/16 | 2,803 | 2,812 | 2,737 | 2,737 | -1.79% | 95,600 | 1087億871万 | +6.42% | 10.35 | 1.32 |
04/15 | 2,798 | 2,833 | 2,751 | 2,787 | -0.46% | 91,900 | 1106億9462万 | +9.12% | 10.54 | 1.34 |
04/12 | 2,775 | 2,820 | 2,755 | 2,800 | +1.74% | 109,800 | 1112億1096万 | +10.54% | 10.59 | 1.35 |
04/11 | 2,747 | 2,757 | 2,717 | 2,752 | -0.11% | 71,900 | 1093億448万 | +9.64% | 10.41 | 1.33 |
04/10 | 2,747 | 2,772 | 2,733 | 2,755 | +0.88% | 97,400 | 1094億2364万 | +10.55% | 10.42 | 1.33 |
04/09 | 2,710 | 2,736 | 2,670 | 2,731 | +0.77% | 160,700 | 1084億7040万 | +10.34% | 10.33 | 1.32 |
04/08 | 2,680 | 2,720 | 2,680 | 2,710 | +2.11% | 93,100 | 1076億3632万 | +10.25% | 10.25 | 1.31 |
04/05 | 2,611 | 2,654 | 2,581 | 2,654 | +0.45% | 64,500 | 1054億1210万 | +8.5% | 10.04 | 1.28 |
04/04 | 2,645 | 2,669 | 2,609 | 2,642 | +0.46% | 62,100 | 1049億3548万 | +8.5% | 9.99 | 1.27 |
04/03 | 2,630 | 2,672 | 2,601 | 2,630 | +0.84% | 95,000 | 1044億5886万 | +8.36% | 9.95 | 1.27 |
04/02 | 2,640 | 2,658 | 2,589 | 2,608 | -0.61% | 136,300 | 1035億8506万 | +7.9% | 9.87 | 1.26 |
04/01 | 2,650 | 2,660 | 2,603 | 2,624 | -0.11% | 79,800 | 1042億2055万 | +8.88% | 9.93 | 1.27 |
03/29 | 2,597 | 2,639 | 2,597 | 2,627 | +1.74% | 92,700 | 1043億3971万 | +9.37% | 9.94 | 1.27 |
03/28 | 2,564 | 2,597 | 2,551 | 2,582 | -0.15% | 75,900 | 1025億5239万 | +7.9% | 9.77 | 1.25 |
03/27 | 2,543 | 2,595 | 2,535 | 2,586 | +1.69% | 81,700 | 1027億1126万 | +8.38% | 9.78 | 1.25 |
03/26 | 2,520 | 2,567 | 2,520 | 2,543 | +0.91% | 73,000 | 1010億338万 | +7.07% | 9.62 | 1.23 |
03/25 | 2,519 | 2,572 | 2,501 | 2,520 | +1.61% | 237,700 | 1000億8986万 | +6.51% | 9.53 | 1.22 |
03/22 | 2,446 | 2,481 | 2,413 | 2,480 | +2.52% | 112,900 | 985億113万 | +5.44% | 9.38 | 1.2 |
03/21 | 2,450 | 2,470 | 2,404 | 2,419 | -0.25% | 70,800 | 960億7832万 | +3.07% | 9.15 | 1.17 |
03/19 | 2,390 | 2,433 | 2,388 | 2,425 | +1.42% | 58,800 | 963億1663万 | +3.28% | 9.17 | 1.17 |
03/18 | 2,399 | 2,410 | 2,369 | 2,391 | +0.89% | 57,700 | 949億6621万 | +1.83% | 9.04 | 1.15 |
03/15 | 2,323 | 2,387 | 2,323 | 2,370 | +1.72% | 80,200 | 941億3213万 | +0.77% | 8.96 | 1.14 |
03/14 | 2,288 | 2,330 | 2,286 | 2,330 | +1.84% | 58,300 | 925億4340万 | -1.1% | 8.81 | 1.12 |
03/13 | 2,311 | 2,323 | 2,270 | 2,288 | -1% | 61,400 | 908億7524万 | -3.13% | 8.65 | 1.1 |
03/12 | 2,268 | 2,312 | 2,249 | 2,311 | +1.49% | 46,600 | 917億8876万 | -2.57% | 8.74 | 1.11 |
03/11 | 2,263 | 2,277 | 2,242 | 2,277 | +0.35% | 56,300 | 904億3834万 | -4.33% | 8.61 | 1.1 |
03/08 | 2,218 | 2,283 | 2,212 | 2,269 | +1.52% | 102,400 | 901億2059万 | -4.98% | 8.58 | 1.09 |
03/07 | 2,291 | 2,293 | 2,235 | 2,235 | -3.04% | 116,900 | 887億7017万 | -6.8% | 8.45 | 1.08 |
03/06 | 2,308 | 2,330 | 2,298 | 2,305 | -0.77% | 68,600 | 915億5045万 | -4.28% | 8.72 | 1.11 |
03/05 | 2,306 | 2,333 | 2,299 | 2,323 | +0.52% | 67,900 | 922億6537万 | -3.93% | 8.79 | 1.12 |
03/04 | 2,350 | 2,380 | 2,310 | 2,311 | -3.22% | 139,400 | 917億8876万 | -4.7% | 8.74 | 1.11 |
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 | 301 90,200 7/6 | 118 35,600 2/6 35,600 2/5 他2件 | 319,500 1,065 7/6 | 5.93 | 2.33 | 0.59 | 0.23 | - | - | 3.55倍 12/30 |
2010年 12月期 | 343 103,000 12/29 | 160 48,100 2/9 | 548,400 1,828 2/25 | 6.29 | 2.94 | 0.6 | 0.28 | 134億6045万 | 62億8590万 | 5.92倍 12/30 |
2011年 12月期 | 408 122,500 1/11 | 193 57,800 11/24 57,800 11/22 | 257,100 857 3/14 | 6.4 | 3.02 | 0.65 | 0.31 | 160億879万 | 75億5353万 | 3.43倍 12/30 |
2012年 12月期 | 370 1,110 12/17 1,110 12/14 | 212 637 2/10 | 130,800 43,600 11/13 | 8.92 | 5.12 | 0.53 | 0.3 | 145億592万 | 83億2457万 | 8.34倍 12/28 |
2013年 12月期 | 570 1,710 12/10 | 307 920 2/27 | 887,100 295,700 12/16 | 14.16 | 7.62 | 0.77 | 0.41 | 223億6064万 | 120億2292万 | 12.99倍 12/30 |
2014年 12月期 | 1,217 10/1 | 509 1,527 2/5 | 1,213,400 10/1 | 17.45 | 7.3 | 1.5 | 0.63 | 482億1291万 | 201億6311万 | 14.37倍 12/30 |
2015年 12月期 | 1,226 12/3 | 781 2/17 | 802,000 2/16 | 赤字 | 赤字 | 1.74 | 1.11 | 486億9451万 | 310億819万 | 赤字 12/30 |
2016年 12月期 | 1,005 9/1 | 592 3/1 | 1,944,200 3/1 | 7.81 | 4.6 | 1.23 | 0.72 | 399億1679万 | 235億1317万 | 6.33倍 12/30 |
2017年 12月期 | 1,164 12/28 | 761 9/8 9/6 | 761,600 2/15 | 10.4 | 6.8 | 1.27 | 0.83 | 137億4780万 | 302億2555万 | 10.09倍 12/29 |
2018年 12月期 | 1,648 9/27 | 1,022 2/6 | 777,700 11/13 | 14.85 | 9.21 | 1.65 | 1.02 | 194億6424万 | 120億7066万 | 12.77倍 12/28 |
2019年 12月期 | 2,039 12/11 | 1,372 1/4 | 613,300 2/14 | 13.32 | 8.96 | 1.79 | 1.21 | 809億8540万 | 162億445万 | 12.4倍 12/30 |
2020年 12月期 | 2,655 12/28 | 1,225 3/17 | 1,390,100 8/7 | 15.45 | 7.13 | 2.08 | 0.96 | 1054億5182万 | 486億5479万 | 15.2倍 12/30 |
2021年 12月期 | 4,405 9/27 | 2,370 1/22 | 511,100 2/12 | 16.21 | 8.72 | 2.88 | 1.55 | 1749億5867万 | 941億3213万 | 12.02倍 12/30 |
2022年 12月期 | 3,675 1/25 | 2,510 6/20 | 248,600 8/8 | 12.44 | 8.5 | 2.07 | 1.42 | 1459億6438万 | 996億9268万 | 9.41倍 12/30 |
2023年 12月期 | 3,425 7/31 | 2,366 12/28 | 195,800 11/10 | 13.53 | 9.34 | 1.71 | 1.18 | 1360億3483万 | 939億7326万 | 9.71倍 12/29 |
最新 | 2,734 2024/7/26 | 55,300 | 10.34 予想 | 1.32 実績 | 1085億8955万 | - |