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
05/17	2,167	2,174	2,167	2,168	+0.05%	445,000	3451億2587万	+0.09%	64.18	14.13
05/16	2,167	2,169	2,166	2,167	0%	68,100	3449億6668万	+0.05%	64.15	14.12
05/15	2,166	2,168	2,166	2,167	+0.05%	43,600	3449億6668万	+0.05%	64.15	14.12
05/14	2,166	2,168	2,166	2,166	+0.05%	45,100	3448億748万	0%	64.12	14.12
05/13	2,166	2,167	2,165	2,165	-0.05%	267,300	3446億4829万	0%	64.09	14.11
05/10	2,166	2,167	2,165	2,166	+0.05%	91,800	3448億748万	+0.05%	64.12	14.12
05/09	2,165	2,167	2,165	2,165	0%	135,100	3446億4829万	0%	64.09	14.11
05/08	2,165	2,167	2,165	2,165	0%	255,100	3446億4829万	0%	64.09	14.11
05/07	2,165	2,167	2,164	2,165	0%	264,500	3446億4829万	0%	64.09	14.11
05/02	2,165	2,166	2,164	2,165	+0.05%	1,303,400	3446億4829万	0%	64.09	14.11
05/01	2,166	2,167	2,164	2,164	-0.05%	567,700	3444億8910万	-0.05%	64.06	14.1
04/30	2,166	2,167	2,165	2,165	0%	545,500	3446億4829万	0%	64.09	14.11
04/26	2,166	2,168	2,165	2,165	-0.05%	261,500	3446億4829万	0%	64.09	14.11
04/25	2,166	2,167	2,165	2,166	+0.05%	286,900	3448億748万	+0.05%	64.12	14.12
04/24	2,166	2,168	2,165	2,165	0%	373,700	3446億4829万	0%	64.09	14.11
04/23	2,166	2,170	2,165	2,165	0%	386,700	3446億4829万	0%	64.09	14.11
04/22	2,166	2,168	2,165	2,165	-0.05%	583,100	3446億4829万	0%	64.09	14.11
04/19	2,165	2,167	2,165	2,166	+0.05%	587,400	3448億748万	+0.05%	64.12	14.12
04/18	2,165	2,167	2,165	2,165	+0.05%	335,500	3446億4829万	+0.05%	64.09	14.11
04/17	2,166	2,166	2,164	2,164	-0.05%	375,100	3444億8910万	0%	64.06	14.1
04/16	2,166	2,167	2,165	2,165	-0.05%	411,700	3446億4829万	0%	64.09	14.11
04/15	2,168	2,170	2,166	2,166	-0.05%	281,900	3448億748万	+0.09%	64.12	14.12
04/12	2,170	2,172	2,167	2,167	-0.05%	196,200	3449億6668万	+0.14%	64.15	14.12
04/11	2,167	2,172	2,167	2,168	+0.09%	220,000	3451億2587万	+0.18%	64.18	14.13
04/10	2,165	2,167	2,165	2,166	+0.05%	267,400	3448億748万	+0.09%	64.12	14.12
04/09	2,167	2,170	2,164	2,165	-0.18%	268,300	3446億4829万	0%	64.09	14.11
04/08	2,167	2,172	2,167	2,169	+0.18%	302,600	3452億8506万	+0.18%	64.21	14.14
04/05	2,163	2,166	2,163	2,165	+0.14%	343,700	3446億4829万	0%	64.09	14.11
04/04	2,165	2,166	2,162	2,162	-0.05%	574,100	3441億7072万	-0.14%	64	14.09
04/03	2,164	2,166	2,163	2,163	-0.05%	385,500	3443億2991万	-0.09%	64.03	14.1
04/02	2,164	2,167	2,163	2,164	+0.05%	340,300	3444億8910万	-0.05%	64.06	14.1
04/01	2,166	2,167	2,163	2,163	-0.09%	222,700	3443億2991万	-0.14%	64.03	14.1
03/29	2,163	2,166	2,163	2,165	+0.14%	560,300	3446億4829万	-0.05%	64.02	14.1
03/28	2,162	2,167	2,161	2,162	0%	3,117,000	3441億7072万	-0.18%	63.93	14.08
03/27	2,163	2,165	2,161	2,162	-0.32%	944,500	3441億7072万	-0.18%	63.93	14.08
03/26	2,164	2,169	2,162	2,169	+0.37%	282,600	3452億8506万	+0.14%	64.14	14.12
03/25	2,165	2,170	2,160	2,161	-0.55%	810,200	3440億1153万	-0.23%	63.91	14.07
03/22	2,165	2,173	2,162	2,173	+0.46%	618,600	3459億2182万	+0.28%	64.26	14.15
03/21	2,168	2,178	2,161	2,163	+0.05%	1,200,500	3443億2991万	-0.18%	63.96	14.08
03/19	2,161	2,164	2,159	2,162	+0.05%	2,262,600	3441億7072万	-0.23%	63.93	14.08
03/18	2,162	2,169	2,161	2,161	+0.05%	1,557,600	3440億1153万	-0.28%	63.91	14.07
03/15	2,162	2,164	2,158	2,160	-0.09%	4,786,300	3438億5234万	-0.18%	63.88	14.06
03/14	2,165	2,171	2,162	2,162	-0.14%	3,028,000	3441億7072万	0%	63.93	14.08
03/13	2,164	2,172	2,163	2,165	-0.05%	607,100	3446億4829万	+0.28%	64.02	14.1
03/12	2,160	2,166	2,158	2,166	+0.14%	657,300	3448億748万	+0.42%	64.05	14.1
03/11	2,156	2,163	2,152	2,163	0%	898,100	3443億2991万	+0.42%	63.96	14.08
03/08	2,161	2,166	2,156	2,163	-0.28%	635,200	3443億2991万	+0.56%	63.96	14.08
03/07	2,168	2,170	2,166	2,169	+0.05%	1,253,700	3452億8506万	+0.88%	64.14	14.12
03/06	2,170	2,170	2,168	2,168	-0.09%	2,389,800	3451億2587万	+0.93%	64.11	14.12
03/05	2,169	2,170	2,169	2,170	+0.05%	2,046,000	3454億4425万	+1.12%	64.17	14.13
03/04	2,169	2,170	2,169	2,169	0%	1,966,900	3452億8506万	+1.12%	64.14	14.12
03/01	2,169	2,170	2,169	2,169	0%	1,465,500	3452億8506万	+1.21%	64.14	14.12
02/29	2,169	2,171	2,168	2,169	0%	2,286,300	3452億8506万	+1.26%	64.14	14.12
02/28	2,169	2,170	2,169	2,169	+0.05%	1,263,600	3452億8506万	+1.36%	64.14	14.12
02/27	2,169	2,170	2,168	2,168	0%	1,730,300	3451億2587万	+1.36%	64.11	14.12
02/26	2,169	2,169	2,168	2,168	-0.05%	2,070,600	3451億2587万	+1.45%	64.11	14.12
02/22	2,170	2,170	2,168	2,169	0%	1,905,700	3452億8506万	+1.54%	64.14	14.12
02/21	2,170	2,170	2,168	2,169	0%	1,364,600	3452億8506万	+1.59%	64.14	14.12
02/20	2,168	2,170	2,168	2,169	+0.05%	2,619,500	3452億8506万	+1.69%	64.14	14.12
02/19	2,168	2,169	2,168	2,168	0%	1,137,900	3451億2587万	+1.74%	64.11	14.12
02/16	2,168	2,169	2,167	2,168	0%	1,648,500	3451億2587万	+1.83%	64.11	14.12
02/15	2,169	2,170	2,167	2,168	0%	2,188,700	3451億2587万	+1.98%	64.11	14.12
02/14	2,169	2,170	2,168	2,168	-0.09%	1,756,400	3451億2587万	+2.07%	64.11	14.12
02/13	2,169	2,171	2,168	2,170	-0.09%	2,644,100	3454億4425万	+2.26%	64.17	14.13
02/09	2,168	2,173	2,168	2,172	+4.17%	5,604,300	3457億6263万	+2.45%	64.23	14.14
02/08	2,095	2,100	2,081	2,085	-0.57%	1,086,300	3319億1302万	-1.51%	61.66	13.58
02/07	2,103	2,107	2,096	2,097	-0.14%	587,200	3338億2331万	-1.04%	62.01	13.65
02/06	2,108	2,112	2,100	2,100	-0.14%	520,300	3343億89万	-0.94%	62.1	13.67
02/05	2,105	2,115	2,102	2,103	+0.05%	622,500	3347億7846万	-0.85%	62.19	13.69
02/02	2,102	2,106	2,100	2,102	+0.33%	808,100	3346億1927万	-0.94%	62.16	13.69
02/01	2,117	2,117	2,001	2,095	-1.18%	2,417,800	3335億493万	-1.27%	61.95	13.64
01/31	2,128	2,128	2,103	2,120	-0.28%	1,934,600	3374億8470万	-0.14%	62.69	13.8
01/30	2,132	2,140	2,124	2,126	-0.05%	947,400	3384億3985万	+0.38%	62.87	13.84
01/29	2,131	2,135	2,125	2,127	-0.14%	1,118,700	3385億9904万	+0.66%	62.9	13.85
01/26	2,133	2,137	2,128	2,130	-0.19%	1,298,700	3390億7661万	+1.04%	62.99	13.87
01/25	2,130	2,135	2,130	2,134	+0.42%	961,500	3397億1338万	+1.47%	63.11	13.89
01/24	2,131	2,133	2,124	2,125	-0.42%	1,484,300	3382億8066万	+1.34%	62.84	13.84
01/23	2,133	2,141	2,129	2,134	+0.19%	732,200	3397億1338万	+2.11%	63.11	13.89
01/22	2,136	2,137	2,125	2,130	-0.28%	813,000	3390億7661万	+2.26%	62.99	13.87
01/19	2,141	2,145	2,131	2,136	-0.28%	540,700	3400億3176万	+2.94%	63.17	13.91
01/18	2,124	2,146	2,124	2,142	+0.75%	892,700	3409億8690万	+3.58%	63.34	13.95
01/17	2,125	2,130	2,122	2,126	+0.28%	1,684,900	3384億3985万	+3.25%	62.87	13.84
01/16	2,120	2,123	2,120	2,120	0%	1,026,600	3374億8470万	+4.23%	62.69	13.8
01/15	2,120	2,122	2,118	2,120	+0.09%	1,031,400	3374億8470万	+5.47%	62.69	13.8
01/12	2,119	2,124	2,117	2,118	+0.19%	995,500	3371億6632万	+6.65%	62.63	13.79
01/11	2,113	2,118	2,111	2,114	+0.09%	1,457,300	3365億2956万	+7.75%	62.52	13.76
01/10	2,123	2,125	2,112	2,112	-0.47%	1,543,200	3362億1118万	+8.98%	62.46	13.75
01/09	2,116	2,122	2,110	2,122	+0.57%	1,809,800	3378億308万	+10.87%	62.75	13.82
01/05	2,123	2,124	2,108	2,110	+0.19%	967,200	3358億9279万	+11.64%	62.4	13.74
01/04	2,123	2,127	2,106	2,106	-0.8%	1,391,300	3352億5603万	+12.92%	62.28	13.71
2023
12/29	2,123	2,126	2,121	2,123	+0.09%	865,700	3379億6228万	+15.38%	62.78	14.99
12/28	2,123	2,125	2,119	2,121	-0.09%	1,025,900	3376億4389万	+16.86%	62.72	14.98
12/27	2,123	2,128	2,122	2,123	0%	646,100	3379億6228万	+18.67%	62.78	14.99
12/26	2,123	2,135	2,121	2,123	+0.14%	1,062,100	3379億6228万	+20.35%	62.78	14.99
12/25	2,118	2,126	2,117	2,120	+0.14%	1,004,500	3374億8470万	+21.98%	62.69	14.97
12/22	2,118	2,130	2,112	2,117	+5.85%	3,301,100	3370億713万	+23.58%	62.6	14.95
12/21	2,000	2,003	1,981	2,000	+0.2%	633,500	3183億8180万	+18.62%	59.14	14.12
12/20	1,995	2,004	1,991	1,996	+0.25%	489,100	3177億4503万	+20.02%	59.03	14.1
12/19	1,980	2,000	1,976	1,991	-0.9%	694,100	3169億4908万	+22.22%	58.88	14.06
12/18	1,980	2,009	1,963	2,009	+1.46%	735,300	3198億1451万	+25.88%	59.41	14.19

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	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	112 89,700 7/27	66 53,500 5/1 52,900 4/30	1,733,600 2,167 2/26	13.54	7.99	2.55	1.5	-	-	10.87倍 3/31
2011年 3月期	94 74,800 5/6	59 47,000 3/15	1,032,800 1,291 3/15	12.47	7.83	1.93	1.21	168億2551万	105億7218万	9.6倍 3/31
2012年 3月期	88 70,000 3/27	63 50,200 11/25 50,200 11/24 他2件	740,800 926 3/28	10.88	7.8	1.64	1.17	157億5560万	112億9901万	9.95倍 3/30
2013年 3月期	171 136,900 3/7	74 59,100 5/9	2,329,600 2,912 6/20	19.01	8.21	3.34	1.44	308億5999万	133億222万	16.67倍 3/29
2014年 3月期	311 1,243 9/30	138 110,600 4/2	1,502,000 375,500 11/26	26.9	11.97	4.87	2.16	561億1399万	249億3145万	20.17倍 3/31
2015年 3月期	443 1,773 3/19	187 749 5/23	601,600 150,400 3/20	36.63	15.48	6.2	2.62	800億4031万	338億1285万	34.71倍 3/31
2016年 3月期	770 3,080 7/31	401 1,603 4/1	1,863,200 465,800 8/7	45.75	23.81	10.49	5.46	1390億4352万	723億6583万	37.73倍 3/31
2017年 3月期	886 3,545 3/27	545 2,180 4/6	1,259,200 314,800 7/29	37.13	22.83	9.75	5.99	1600億3548万	984億1392万	35.78倍 3/31
2018年 3月期	1,548 3,095 3/15	828 3,310 4/17 3,310 4/13	1,297,600 324,400 7/31	59.66	31.9	14.64	7.83	2794億4136万	1494億2664万	56.75倍 3/30
2019年 3月期	2,244 2/27	1,273 2,546 4/24	2,988,000 1,494,000 5/8	70.02	39.72	18.24	10.35	3644億2560万	2298億7324万	67.77倍 3/29
2020年 3月期	2,441 12/4	1,104 3/17	3,223,000 6/13	69.27	31.33	23.45	10.61	3904億8677万	1766億688万	40.01倍 3/31
2021年 3月期	3,445 11/27	1,296 4/2	2,182,300 4/28	81.02	30.48	27.6	10.38	5510億9665万	2073億2112万	69.12倍 3/31
2022年 3月期	6,000 11/12	2,298 3/9	7,092,500 11/30	106.69	40.86	38.33	14.68	9598億2000万	3676億1106万	46.05倍 3/31
2023年 3月期	2,739 4/5	1,603 6/17	6,750,600 5/31	56.72	33.2	17.47	10.23	4381億5783万	2564億3191万	38.85倍 3/31
2024年 3月期	2,178 3/21	942 10/16	7,484,400 12/8	64.4	27.85	14.2	6.14	3467億1778万	1499億5782万	64.02倍 3/29

2412 ベネフィット・ワン

PER

2023/12/18～2024/05/17

株価＆PERの推移

年初来

開示資料

決算

株式

チャート