PER
- 2009年12月30日
- 赤字
- 2010年12月30日
- 21.56倍
- 2011年12月30日
- 21.2倍
- 2012年12月28日
- 24.56倍
- 2013年12月30日
- 17.38倍
- 2014年12月30日
- 40.44倍
- 2015年12月30日
- 26.9倍
- 2016年12月30日
- 71.68倍
- 2017年12月29日
- 32.78倍
- 2018年12月28日
- 62.36倍
- 2019年12月30日
- 赤字
- 2020年12月30日
- 赤字
- 2021年12月30日
- 赤字
- 2022年12月30日
- 赤字
- 2023年12月29日
- 194.15倍
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 2,199 | 2,205 | 2,143 | 2,150 | -2.23% | 573,100 | 4434億7747万 | -3.37% | 55.91 | 0.82 |
04/16 | 2,248 | 2,251 | 2,192 | 2,199 | -3.34% | 612,400 | 4535億8463万 | -1.3% | 57.18 | 0.84 |
04/15 | 2,251 | 2,280 | 2,244 | 2,275 | +1.07% | 665,400 | 4692億6104万 | +2.02% | 59.16 | 0.87 |
04/12 | 2,252 | 2,273 | 2,230 | 2,251 | +0.99% | 715,700 | 4643億1060万 | +1.08% | 58.54 | 0.86 |
04/11 | 2,215 | 2,238 | 2,204 | 2,229 | -0.31% | 632,100 | 4597億7269万 | +0.13% | 57.97 | 0.85 |
04/10 | 2,220 | 2,248 | 2,204 | 2,236 | +0.13% | 436,000 | 4612億1657万 | +0.54% | 58.15 | 0.85 |
04/09 | 2,244 | 2,263 | 2,207 | 2,233 | +1.5% | 695,700 | 4605億9776万 | +0.86% | 58.07 | 0.85 |
04/08 | 2,203 | 2,207 | 2,182 | 2,200 | +0.69% | 424,600 | 4537億9090万 | -0.18% | 57.21 | 0.84 |
04/05 | 2,169 | 2,187 | 2,158 | 2,185 | +0.64% | 464,300 | 4506億9687万 | -0.46% | 56.82 | 0.83 |
04/04 | 2,179 | 2,194 | 2,158 | 2,171 | -0.23% | 507,000 | 4478億911万 | -0.73% | 56.46 | 0.83 |
04/03 | 2,131 | 2,188 | 2,125 | 2,176 | +2.11% | 666,900 | 4488億4045万 | -0.14% | 56.59 | 0.83 |
04/02 | 2,160 | 2,193 | 2,121 | 2,131 | -2.25% | 627,300 | 4395億5837万 | -1.84% | 55.42 | 0.81 |
04/01 | 2,218 | 2,218 | 2,173 | 2,180 | -1.71% | 534,700 | 4496億6553万 | +0.6% | 56.69 | 0.83 |
03/29 | 2,227 | 2,238 | 2,204 | 2,218 | -0.54% | 556,400 | 4575億373万 | +2.54% | 57.68 | 0.85 |
03/28 | 2,271 | 2,279 | 2,227 | 2,230 | -2.66% | 559,600 | 4599億7896万 | +3.53% | 57.99 | 0.85 |
03/27 | 2,329 | 2,329 | 2,285 | 2,291 | -0.04% | 571,200 | 4725億6134万 | +6.91% | 59.58 | 0.87 |
03/26 | 2,289 | 2,298 | 2,258 | 2,292 | +0.48% | 440,400 | 4727億6761万 | +7.71% | 59.6 | 0.88 |
03/25 | 2,320 | 2,326 | 2,279 | 2,281 | -0.22% | 715,400 | 4704億9866万 | +8.05% | 59.32 | 0.87 |
03/22 | 2,249 | 2,301 | 2,241 | 2,286 | +0.79% | 710,400 | 4715億3000万 | +9.38% | 59.45 | 0.87 |
03/21 | 2,280 | 2,292 | 2,255 | 2,268 | -0.4% | 698,000 | 4678億1716万 | +9.35% | 58.98 | 0.87 |
03/19 | 2,245 | 2,292 | 2,238 | 2,277 | +1.92% | 949,500 | 4696億7358万 | +10.43% | 59.21 | 0.87 |
03/18 | 2,256 | 2,256 | 2,225 | 2,234 | -0.58% | 680,200 | 4608億403万 | +9.08% | 58.1 | 0.85 |
03/15 | 2,222 | 2,254 | 2,219 | 2,247 | +1.13% | 796,500 | 4634億8552万 | +10.31% | 58.43 | 0.86 |
03/14 | 2,182 | 2,228 | 2,152 | 2,222 | +2.44% | 828,000 | 4583億2881万 | +9.62% | 57.78 | 0.85 |
03/13 | 2,217 | 2,225 | 2,127 | 2,169 | -2.52% | 977,400 | 4473億9657万 | +7.48% | 56.4 | 0.83 |
03/12 | 2,241 | 2,270 | 2,184 | 2,225 | -0.89% | 1,185,500 | 4589億4761万 | +10.59% | 57.86 | 0.85 |
03/11 | 2,181 | 2,251 | 2,152 | 2,245 | +2.05% | 1,161,600 | 4630億7299万 | +12.03% | 58.38 | 0.86 |
03/08 | 2,211 | 2,244 | 2,187 | 2,200 | -0.81% | 1,092,700 | 4537億9090万 | +10.28% | 57.21 | 0.84 |
03/07 | 2,200 | 2,241 | 2,181 | 2,218 | +1.74% | 1,378,000 | 4575億373万 | +11.57% | 57.68 | 0.85 |
03/06 | 2,080 | 2,188 | 2,065 | 2,180 | +9.22% | 2,488,400 | 4496億6553万 | +10.16% | 56.69 | 0.83 |
03/05 | 1,990 | 1,998 | 1,966 | 1,996 | +0.66% | 410,100 | 4117億1211万 | +1.22% | 51.91 | 0.76 |
03/04 | 1,995 | 2,008 | 1,962 | 1,983 | +0.15% | 609,800 | 4090億3061万 | +0.61% | 51.57 | 0.76 |
03/01 | 1,976 | 2,000 | 1,964 | 1,980 | -0.15% | 649,800 | 4084億1181万 | +0.41% | 51.49 | 0.76 |
02/29 | 1,981 | 1,997 | 1,962 | 1,983 | +0.66% | 701,200 | 4090億3061万 | +0.51% | 51.57 | 0.76 |
02/28 | 1,965 | 1,989 | 1,951 | 1,970 | 0% | 696,700 | 4063億4912万 | -0.35% | 51.23 | 0.75 |
02/27 | 2,016 | 2,022 | 1,965 | 1,970 | -2.76% | 891,500 | 4063億4912万 | -0.51% | 51.23 | 0.75 |
02/26 | 2,073 | 2,086 | 2,017 | 2,026 | -3.29% | 1,080,100 | 4179億16万 | +2.12% | 52.69 | 0.77 |
02/22 | 1,994 | 2,131 | 1,990 | 2,095 | +5.07% | 2,431,600 | 4321億3270万 | +5.49% | 54.48 | 0.8 |
02/21 | 1,996 | 1,996 | 1,960 | 1,994 | +2.26% | 871,100 | 4112億9957万 | +0.45% | 51.85 | 0.76 |
02/20 | 1,948 | 1,963 | 1,914 | 1,950 | +2.2% | 1,237,600 | 4022億2375万 | -1.86% | 50.71 | 0.74 |
02/19 | 1,888 | 1,914 | 1,876 | 1,908 | +2.31% | 846,800 | 3935億6047万 | -4.22% | 49.62 | 0.73 |
02/16 | 1,887 | 1,888 | 1,819 | 1,865 | +5.55% | 2,181,800 | 3846億9092万 | -6.66% | 48.5 | 0.71 |
02/15 | 1,783 | 1,845 | 1,702 | 1,767 | -6.51% | 3,174,400 | 3644億7660万 | -11.91% | 45.95 | 0.67 |
02/14 | 1,952 | 1,954 | 1,869 | 1,890 | -3.47% | 1,045,200 | 3898億4764万 | -6.3% | 49.15 | 0.72 |
02/13 | 1,935 | 1,969 | 1,917 | 1,958 | +1.4% | 1,063,800 | 4038億7390万 | -3.21% | 50.92 | 0.75 |
02/09 | 1,941 | 1,956 | 1,924 | 1,931 | -0.87% | 530,900 | 3983億465万 | -4.64% | 50.22 | 0.74 |
02/08 | 1,987 | 1,987 | 1,948 | 1,948 | -2.21% | 767,100 | 4018億1121万 | -3.99% | 50.66 | 0.74 |
02/07 | 2,001 | 2,012 | 1,972 | 1,992 | -0.85% | 449,500 | 4108億8703万 | -1.97% | 51.8 | 0.76 |
02/06 | 2,013 | 2,029 | 2,005 | 2,009 | -0.4% | 394,500 | 4143億9360万 | -1.18% | 52.24 | 0.77 |
02/05 | 2,023 | 2,028 | 2,009 | 2,017 | -0.3% | 338,700 | 4160億4375万 | -0.88% | 52.45 | 0.77 |
02/02 | 2,045 | 2,050 | 2,011 | 2,023 | -0.39% | 433,000 | 4172億8136万 | -0.64% | 52.61 | 0.77 |
02/01 | 2,001 | 2,037 | 1,990 | 2,031 | +1.1% | 526,700 | 4189億3151万 | -0.29% | 52.82 | 0.78 |
01/31 | 1,988 | 2,016 | 1,981 | 2,009 | +0.95% | 554,700 | 4143億9360万 | -1.37% | 52.24 | 0.77 |
01/30 | 2,015 | 2,022 | 1,989 | 1,990 | -1.09% | 500,300 | 4104億7450万 | -2.36% | 51.75 | 0.76 |
01/29 | 1,998 | 2,026 | 1,993 | 2,012 | +1.56% | 510,300 | 4150億1240万 | -1.42% | 52.32 | 0.77 |
01/26 | 2,020 | 2,028 | 1,981 | 1,981 | -1.25% | 568,200 | 4086億1808万 | -3.08% | 51.52 | 0.76 |
01/25 | 2,001 | 2,012 | 1,986 | 2,006 | -0.1% | 545,400 | 4137億7479万 | -1.96% | 52.17 | 0.77 |
01/24 | 2,057 | 2,058 | 2,007 | 2,008 | -2.81% | 408,700 | 4141億8733万 | -1.86% | 52.22 | 0.77 |
01/23 | 2,060 | 2,087 | 2,054 | 2,066 | +0.15% | 326,600 | 4261億5091万 | +0.83% | 53.73 | 0.79 |
01/22 | 2,068 | 2,069 | 2,027 | 2,063 | -0.43% | 454,600 | 4255億3210万 | +0.63% | 53.65 | 0.79 |
01/19 | 2,080 | 2,093 | 2,049 | 2,072 | +0.68% | 728,500 | 4273億8852万 | +0.97% | 53.88 | 0.79 |
01/18 | 2,065 | 2,084 | 2,057 | 2,058 | -0.34% | 559,100 | 4245億76万 | +0.1% | 53.52 | 0.79 |
01/17 | 2,063 | 2,090 | 2,048 | 2,065 | +0.63% | 686,000 | 4259億4464万 | +0.39% | 53.7 | 0.79 |
01/16 | 2,079 | 2,092 | 2,044 | 2,052 | -1.11% | 413,800 | 4232億6315万 | -0.29% | 53.36 | 0.78 |
01/15 | 2,073 | 2,075 | 2,059 | 2,075 | +0.05% | 338,500 | 4280億733万 | +0.83% | 53.96 | 0.79 |
01/12 | 2,072 | 2,083 | 2,058 | 2,074 | +0.58% | 436,700 | 4278億106万 | +0.83% | 53.93 | 0.79 |
01/11 | 2,045 | 2,073 | 2,044 | 2,062 | +1.58% | 594,800 | 4253億2583万 | +0.29% | 53.62 | 0.79 |
01/10 | 2,041 | 2,049 | 2,018 | 2,030 | -0.54% | 532,000 | 4187億2524万 | -1.26% | 52.79 | 0.78 |
01/09 | 2,013 | 2,043 | 1,995 | 2,041 | +1.19% | 602,400 | 4209億9419万 | -0.73% | 53.08 | 0.78 |
01/05 | 2,045 | 2,050 | 2,006 | 2,017 | -0.69% | 549,700 | 4160億4375万 | -1.8% | 52.45 | 0.77 |
01/04 | 2,020 | 2,039 | 2,005 | 2,031 | +0.3% | 402,100 | 4189億3151万 | -1.02% | 52.82 | 0.78 |
2023 | ||||||||||
12/29 | 2,024 | 2,036 | 2,005 | 2,025 | +0.9% | 470,100 | 4176億9390万 | -1.07% | 194.2 | 0.77 |
12/28 | 2,014 | 2,028 | 2,006 | 2,007 | -2.05% | 368,100 | 4139億8106万 | -1.76% | 192.48 | 0.77 |
12/27 | 2,048 | 2,053 | 2,037 | 2,049 | +0.29% | 596,700 | 4226億4434万 | +0.49% | 196.5 | 0.78 |
12/26 | 2,053 | 2,054 | 2,024 | 2,043 | -0.15% | 446,700 | 4214億673万 | +0.44% | 195.93 | 0.78 |
12/25 | 2,046 | 2,065 | 2,035 | 2,046 | +0.05% | 337,200 | 4220億2554万 | +0.84% | 196.22 | 0.78 |
12/22 | 2,031 | 2,052 | 2,019 | 2,045 | +0.15% | 498,000 | 4218億1927万 | +0.99% | 196.12 | 0.78 |
12/21 | 2,040 | 2,053 | 2,033 | 2,042 | -0.54% | 303,600 | 4212億46万 | +1.09% | 195.83 | 0.78 |
12/20 | 2,080 | 2,097 | 2,048 | 2,053 | -1.82% | 441,600 | 4234億6942万 | +1.73% | 196.89 | 0.78 |
12/19 | 2,101 | 2,117 | 2,077 | 2,091 | +2.55% | 1,056,300 | 4313億762万 | +3.72% | 200.53 | 0.8 |
12/18 | 1,987 | 2,039 | 1,981 | 2,039 | +1.75% | 668,300 | 4205億8166万 | +1.19% | 195.54 | 0.78 |
12/15 | 2,068 | 2,070 | 1,989 | 2,004 | -3.28% | 774,400 | 4133億6226万 | -0.55% | 192.19 | 0.77 |
12/14 | 2,100 | 2,103 | 2,041 | 2,072 | -0.91% | 735,600 | 4273億8852万 | +2.83% | 198.71 | 0.79 |
12/13 | 2,116 | 2,135 | 2,090 | 2,091 | -1.18% | 495,300 | 4313億762万 | +3.93% | 200.53 | 0.8 |
12/12 | 2,173 | 2,174 | 2,109 | 2,116 | -2.49% | 971,500 | 4364億6434万 | +5.43% | 202.93 | 0.81 |
12/11 | 2,094 | 2,186 | 2,090 | 2,170 | +3.63% | 1,472,300 | 4476億284万 | +8.34% | 208.11 | 0.83 |
12/08 | 2,090 | 2,123 | 2,071 | 2,094 | +1.01% | 1,069,600 | 4319億2643万 | +4.91% | 200.82 | 0.8 |
12/07 | 2,055 | 2,085 | 2,049 | 2,073 | +0.53% | 679,800 | 4275億9479万 | +4.01% | 198.8 | 0.79 |
12/06 | 2,033 | 2,069 | 2,029 | 2,062 | +0.83% | 667,100 | 4253億2583万 | +3.57% | 197.75 | 0.79 |
12/05 | 2,037 | 2,051 | 2,025 | 2,045 | +0.2% | 663,000 | 4218億1927万 | +2.87% | 196.12 | 0.78 |
12/04 | 2,063 | 2,075 | 2,038 | 2,041 | -1.83% | 1,146,900 | 4209億9419万 | +2.77% | 195.74 | 0.78 |
12/01 | 2,061 | 2,079 | 2,048 | 2,079 | +2.62% | 1,572,500 | 4288億3240万 | +4.89% | 199.38 | 0.79 |
11/30 | 2,000 | 2,030 | 1,978 | 2,026 | +1.81% | 1,661,800 | 4179億16万 | +2.53% | 194.3 | 0.77 |
11/29 | 1,959 | 2,005 | 1,926 | 1,990 | +1.53% | 2,146,100 | 4104億7450万 | +0.91% | 190.84 | 0.76 |
11/28 | 1,926 | 1,979 | 1,907 | 1,960 | +2.83% | 1,511,400 | 4042億8644万 | -0.46% | 187.97 | 0.75 |
11/27 | 1,916 | 1,919 | 1,881 | 1,906 | -0.73% | 733,000 | 3931億4793万 | -3.05% | 182.79 | 0.73 |
11/24 | 1,924 | 1,926 | 1,899 | 1,920 | +0.21% | 494,800 | 3960億3569万 | -2.29% | 184.13 | 0.73 |
11/22 | 1,919 | 1,931 | 1,909 | 1,916 | -0.21% | 481,000 | 3952億1062万 | -2.34% | 183.75 | 0.73 |
11/21 | 1,914 | 1,936 | 1,893 | 1,920 | 0% | 685,700 | 3960億3569万 | -1.99% | 184.13 | 0.73 |
11/20 | 1,931 | 1,962 | 1,920 | 1,920 | -1.39% | 534,100 | 3960億3569万 | -1.79% | 184.13 | 0.73 |
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 | 1,971 1/6 | 1,434 3/12 | 1,151,600 7/30 | 赤字 | 赤字 | 0.98 | 0.72 | - | - | 赤字 12/30 |
2010年 12月期 | 1,668 5/6 | 1,208 10/29 | 1,047,300 7/29 | 24.45 | 17.7 | 0.82 | 0.59 | 1853億5650万 | 1342億3900万 | 21.56倍 12/30 |
2011年 12月期 | 1,699 4/13 | 1,161 3/15 | 1,450,900 5/9 | 26.98 | 18.44 | 0.82 | 0.56 | 1888億137万 | 1290億1612万 | 21.2倍 12/30 |
2012年 12月期 | 1,486 4/26 | 1,185 11/14 | 903,900 6/26 | 27.38 | 21.84 | 0.71 | 0.57 | 1651億3281万 | 1316億8397万 | 24.56倍 12/28 |
2013年 12月期 | 2,329 11/26 | 1,329 1/9 | 1,917,000 11/5 | 18.17 | 10.37 | 1 | 0.57 | 2588億1178万 | 1476億8607万 | 17.38倍 12/30 |
2014年 12月期 | 2,257 1/6 | 1,435 10/17 | 4,539,700 5/30 | 54.95 | 34.94 | 0.98 | 0.62 | 2508億1073万 | 1594億6539万 | 40.44倍 12/30 |
2015年 12月期 | 2,647 8/5 | 1,603 1/6 | 1,638,700 7/30 | 28.98 | 17.55 | 1.13 | 0.68 | 2941億4976万 | 1781億3451万 | 26.9倍 12/30 |
2016年 12月期 | 3,485 12/21 | 2,177 1/21 | 1,830,200 9/28 | 72.51 | 45.3 | 1.48 | 0.92 | 3872億7311万 | 2419億2067万 | 71.68倍 12/30 |
2017年 12月期 | 4,385 12/6 | 3,065 2/7 | 8,986,300 3/28 | 34.93 | 24.42 | 1.37 | 0.96 | 9044億8778万 | 3406億31万 | 32.78倍 12/29 |
2018年 12月期 | 4,815 6/5 | 2,793 9/10 | 2,513,600 12/21 | 91.4 | 53.02 | 1.52 | 0.88 | 9931億8327万 | 5761億818万 | 62.36倍 12/28 |
2019年 12月期 | 3,490 2/6 2/5 | 2,157 8/15 | 2,647,300 2/15 | 赤字 | 赤字 | 1.24 | 0.76 | 7198億7738万 | 4449億2135万 | 赤字 12/30 |
2020年 12月期 | 3,070 2/17 | 1,462 10/30 | 1,910,100 7/30 | 赤字 | 赤字 | 1.1 | 0.52 | 6332億4458万 | 3015億6468万 | 赤字 12/30 |
2021年 12月期 | 2,131 3/23 | 1,236 12/1 | 11,651,300 5/27 | 赤字 | 赤字 | 0.78 | 0.45 | 4395億5837万 | 2549億4798万 | 赤字 12/30 |
2022年 12月期 | 1,655 6/30 | 1,311 1/25 1/20 | 2,402,000 11/11 | 赤字 | 赤字 | 0.62 | 0.49 | 3413億7452万 | 2704億1812万 | 赤字 12/30 |
2023年 12月期 | 2,186 12/11 | 1,267 2/10 | 6,543,200 8/10 | 209.59 | 121.48 | 0.83 | 0.48 | 4509億314万 | 2613億4230万 | 194.15倍 12/29 |
最新 | 2,150 2024/4/17 | 573,100 | 55.91 予想 | 0.82 実績 | 4434億7747万 | - |