PER
- 2010年2月26日
- 16.95倍
- 2011年2月28日
- 13.34倍
- 2012年2月29日
- 13.75倍
- 2013年2月28日
- 14.08倍
- 2014年2月28日
- 15.18倍
- 2015年2月27日
- 20.76倍
- 2016年2月29日
- 19.6倍
- 2017年2月28日
- 19.7倍
- 2018年2月28日
- 18.89倍
- 2019年2月28日
- 17.39倍
- 2020年2月28日
- 17.11倍
- 2021年2月26日
- 26.02倍
- 2022年2月28日
- 23.65倍
- 2023年2月28日
- 18.31倍
- 2024年2月29日
- 15.88倍
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 3,076 | 3,107 | 3,031 | 3,057 | +0.16% | 1,348,900 | 7569億7109万 | +4.09% | 18.78 | 2.23 |
04/18 | 3,022 | 3,073 | 3,022 | 3,052 | +2.69% | 1,289,700 | 7557億3299万 | +4.13% | 18.75 | 2.23 |
04/17 | 3,040 | 3,047 | 2,943 | 2,972 | -2.04% | 1,296,800 | 7359億2348万 | +1.75% | 18.26 | 2.17 |
04/16 | 3,102 | 3,118 | 3,033 | 3,034 | -2.51% | 1,116,500 | 7512億7585万 | +4.08% | 18.64 | 2.21 |
04/15 | 3,075 | 3,136 | 3,045 | 3,112 | +0.52% | 1,157,300 | 7705億9013万 | +7.13% | 19.12 | 2.27 |
04/12 | 2,991 | 3,108 | 2,966 | 3,096 | +2.93% | 1,455,200 | 7666億2823万 | +7.05% | 19.02 | 2.26 |
04/11 | 2,985 | 3,074 | 2,939 | 3,008 | +4.26% | 2,325,000 | 7448億3776万 | +4.48% | 18.48 | 2.19 |
04/10 | 2,954 | 2,956 | 2,875 | 2,885 | -2.37% | 1,182,200 | 7143億8063万 | +0.66% | 17.73 | 2.1 |
04/09 | 2,939 | 2,964 | 2,917 | 2,955 | +0.51% | 830,000 | 7317億1396万 | +3.5% | 18.16 | 2.16 |
04/08 | 2,914 | 2,943 | 2,902 | 2,940 | +0.89% | 817,200 | 7279億9967万 | +3.52% | 18.06 | 2.14 |
04/05 | 2,890 | 2,928 | 2,847 | 2,914 | +0.55% | 588,600 | 7215億6158万 | +3.15% | 17.9 | 2.13 |
04/04 | 2,956 | 2,973 | 2,885 | 2,898 | -1.73% | 959,600 | 7175億9968万 | +3.09% | 17.81 | 2.11 |
04/03 | 2,895 | 2,992 | 2,851 | 2,949 | +3.66% | 1,419,800 | 7302億2824万 | +5.43% | 18.12 | 2.15 |
04/02 | 2,861 | 2,900 | 2,831 | 2,845 | -1.69% | 979,000 | 7044億7587万 | +2.23% | 17.48 | 2.08 |
04/01 | 2,910 | 2,939 | 2,876 | 2,894 | -0.17% | 660,800 | 7166億920万 | +4.36% | 17.78 | 2.11 |
03/29 | 2,866 | 2,907 | 2,855 | 2,899 | +1.12% | 424,800 | 7178億4730万 | +5.07% | 17.81 | 2.11 |
03/28 | 2,871 | 2,893 | 2,860 | 2,867 | +0.17% | 441,800 | 7099億2349万 | +4.44% | 17.62 | 2.09 |
03/27 | 2,845 | 2,904 | 2,834 | 2,862 | +0.85% | 928,600 | 7086億8540万 | +4.76% | 17.59 | 2.09 |
03/26 | 2,850 | 2,862 | 2,816 | 2,838 | -1.42% | 648,700 | 7027億4254万 | +4.34% | 17.44 | 2.07 |
03/25 | 2,902 | 2,924 | 2,879 | 2,879 | -0.03% | 565,500 | 7128億9492万 | +6.28% | 17.69 | 2.1 |
03/22 | 2,931 | 2,949 | 2,857 | 2,880 | -1.67% | 1,164,000 | 7131億4254万 | +6.82% | 17.7 | 2.1 |
03/21 | 2,913 | 2,944 | 2,913 | 2,929 | +1.21% | 504,600 | 7252億7586万 | +9.05% | 18 | 2.14 |
03/19 | 2,888 | 2,923 | 2,878 | 2,894 | -0.07% | 513,800 | 7166億920万 | +8.19% | 17.78 | 2.11 |
03/18 | 2,873 | 2,905 | 2,851 | 2,896 | +0.8% | 428,300 | 7171億444万 | +8.71% | 17.79 | 2.11 |
03/15 | 2,880 | 2,920 | 2,869 | 2,873 | -1% | 718,500 | 7114億920万 | +8.29% | 17.65 | 2.1 |
03/14 | 2,819 | 2,906 | 2,816 | 2,902 | +3.13% | 960,200 | 7185億9015万 | +9.84% | 17.83 | 2.12 |
03/13 | 2,833 | 2,846 | 2,796 | 2,814 | -0.35% | 740,200 | 6967億9969万 | +7% | 17.29 | 2.05 |
03/12 | 2,883 | 2,895 | 2,778 | 2,824 | +1.47% | 1,075,600 | 6992億7588万 | +7.7% | 17.35 | 2.06 |
03/11 | 2,795 | 2,831 | 2,762 | 2,783 | +0.22% | 926,300 | 6891億2350万 | +6.47% | 17.1 | 2.03 |
03/08 | 2,792 | 2,807 | 2,733 | 2,777 | +0.43% | 900,500 | 6876億3779万 | +6.56% | 17.06 | 2.03 |
03/07 | 2,711 | 2,777 | 2,698 | 2,765 | +2.48% | 1,356,600 | 6846億6636万 | +6.43% | 16.99 | 2.02 |
03/06 | 2,611 | 2,704 | 2,595 | 2,698 | +3.33% | 986,700 | 6680億7589万 | +4.17% | 16.58 | 1.97 |
03/05 | 2,590 | 2,614 | 2,563 | 2,611 | +1.36% | 765,700 | 6465億3304万 | +1.01% | 16.04 | 1.9 |
03/04 | 2,552 | 2,589 | 2,542 | 2,576 | +0.9% | 894,900 | 6378億6638万 | -0.35% | 15.83 | 1.88 |
03/01 | 2,551 | 2,572 | 2,533 | 2,553 | -0.51% | 603,600 | 6321億7114万 | -1.28% | 15.69 | 1.86 |
02/29 | 2,560 | 2,575 | 2,544 | 2,566 | +0.2% | 771,800 | 6353億9019万 | -0.77% | 15.88 | 1.87 |
02/28 | 2,555 | 2,568 | 2,528 | 2,561 | -1.04% | 836,400 | 6341億5210万 | -0.93% | 15.85 | 1.87 |
02/27 | 2,588 | 2,590 | 2,547 | 2,588 | 0% | 899,200 | 6408億3781万 | +0.19% | 16.02 | 1.89 |
02/26 | 2,550 | 2,609 | 2,535 | 2,588 | +1.65% | 1,170,300 | 6408億3781万 | +0.39% | 16.02 | 1.89 |
02/22 | 2,559 | 2,572 | 2,531 | 2,546 | -0.55% | 906,100 | 6304億3781万 | -1.13% | 15.76 | 1.86 |
02/21 | 2,522 | 2,571 | 2,507 | 2,560 | +1.11% | 977,900 | 6339億448万 | -0.51% | 15.84 | 1.87 |
02/20 | 2,559 | 2,559 | 2,518 | 2,532 | -1.13% | 1,116,400 | 6269億7115万 | -1.48% | 15.67 | 1.85 |
02/19 | 2,541 | 2,565 | 2,523 | 2,561 | 0% | 982,000 | 6341億5210万 | -0.43% | 15.85 | 1.87 |
02/16 | 2,592 | 2,614 | 2,555 | 2,561 | +0.2% | 721,200 | 6341億5210万 | -0.47% | 15.85 | 1.87 |
02/15 | 2,634 | 2,637 | 2,545 | 2,556 | -2.96% | 987,300 | 6329億1400万 | -0.7% | 15.82 | 1.86 |
02/14 | 2,640 | 2,646 | 2,618 | 2,634 | -0.38% | 694,900 | 6522億2828万 | +2.33% | 16.3 | 1.92 |
02/13 | 2,637 | 2,648 | 2,617 | 2,644 | +0.49% | 765,200 | 6547億447万 | +2.96% | 16.36 | 1.93 |
02/09 | 2,614 | 2,669 | 2,610 | 2,631 | +0.34% | 629,600 | 6514億8542万 | +2.81% | 16.28 | 1.92 |
02/08 | 2,622 | 2,647 | 2,612 | 2,622 | +0.54% | 510,500 | 6492億5685万 | +2.74% | 16.23 | 1.91 |
02/07 | 2,601 | 2,620 | 2,581 | 2,608 | +0.42% | 507,300 | 6457億9019万 | +2.48% | 16.14 | 1.9 |
02/06 | 2,610 | 2,626 | 2,591 | 2,597 | -0.5% | 615,200 | 6430億6638万 | +2.24% | 16.07 | 1.89 |
02/05 | 2,623 | 2,657 | 2,605 | 2,610 | -0.5% | 689,300 | 6462億8542万 | +2.96% | 16.15 | 1.9 |
02/02 | 2,611 | 2,642 | 2,593 | 2,623 | +1.16% | 777,600 | 6495億447万 | +3.72% | 16.23 | 1.91 |
02/01 | 2,567 | 2,602 | 2,565 | 2,593 | +0.97% | 561,600 | 6420億7590万 | +2.77% | 16.05 | 1.89 |
01/31 | 2,552 | 2,570 | 2,534 | 2,568 | +0.63% | 617,500 | 6358億8543万 | +1.99% | 15.89 | 1.87 |
01/30 | 2,563 | 2,577 | 2,540 | 2,552 | -1.43% | 885,800 | 6319億2352万 | +1.47% | 15.79 | 1.86 |
01/29 | 2,627 | 2,629 | 2,582 | 2,589 | -0.99% | 567,300 | 6410億8543万 | +2.98% | 16.02 | 1.89 |
01/26 | 2,570 | 2,631 | 2,564 | 2,615 | +1.28% | 1,071,700 | 6475億2352万 | +4.06% | 16.18 | 1.91 |
01/25 | 2,582 | 2,592 | 2,557 | 2,582 | +0.86% | 683,800 | 6393億5209万 | +2.83% | 15.98 | 1.88 |
01/24 | 2,567 | 2,589 | 2,553 | 2,560 | +0.31% | 897,900 | 6339億448万 | +1.99% | 15.84 | 1.87 |
01/23 | 2,550 | 2,568 | 2,523 | 2,552 | +2.08% | 794,000 | 6319億2352万 | +1.51% | 15.79 | 1.86 |
01/22 | 2,491 | 2,508 | 2,484 | 2,500 | +0.93% | 836,900 | 6190億4734万 | -0.6% | 15.47 | 1.82 |
01/19 | 2,504 | 2,504 | 2,466 | 2,477 | -1.16% | 1,047,200 | 6133億5210万 | -1.67% | 15.33 | 1.81 |
01/18 | 2,467 | 2,511 | 2,465 | 2,506 | +0.89% | 884,700 | 6205億3305万 | -0.71% | 15.51 | 1.83 |
01/17 | 2,489 | 2,523 | 2,465 | 2,484 | -0.32% | 1,592,000 | 6150億8544万 | -1.66% | 15.37 | 1.81 |
01/16 | 2,586 | 2,598 | 2,492 | 2,492 | -3.9% | 1,458,500 | 6170億6639万 | -1.39% | 15.42 | 1.82 |
01/15 | 2,581 | 2,615 | 2,581 | 2,593 | +0.58% | 915,700 | 6420億7590万 | +2.57% | 16.05 | 1.89 |
01/12 | 2,581 | 2,591 | 2,544 | 2,578 | -0.54% | 850,300 | 6383億6162万 | +2.18% | 15.96 | 1.88 |
01/11 | 2,568 | 2,625 | 2,505 | 2,592 | +1.97% | 2,636,100 | 6418億2828万 | +2.9% | 16.04 | 1.89 |
01/10 | 2,500 | 2,552 | 2,491 | 2,542 | +2.13% | 1,544,400 | 6294億4734万 | +1.15% | 15.73 | 1.85 |
01/09 | 2,428 | 2,490 | 2,427 | 2,489 | +3.28% | 1,089,600 | 6163億2353万 | -0.8% | 15.4 | 1.82 |
01/05 | 2,465 | 2,471 | 2,410 | 2,410 | -2.03% | 639,600 | 5967億6164万 | -3.91% | 14.92 | 1.76 |
01/04 | 2,426 | 2,474 | 2,395 | 2,460 | -0.2% | 941,400 | 6091億4258万 | -1.99% | 15.23 | 1.79 |
2023 | ||||||||||
12/29 | 2,480 | 2,481 | 2,442 | 2,465 | -0.4% | 685,700 | 6103億8068万 | -1.75% | 15.26 | 1.8 |
12/28 | 2,470 | 2,485 | 2,462 | 2,475 | +0.04% | 201,700 | 6128億5687万 | -1.24% | 15.32 | 1.81 |
12/27 | 2,455 | 2,476 | 2,453 | 2,474 | +0.94% | 371,600 | 6126億925万 | -1.2% | 15.31 | 1.8 |
12/26 | 2,475 | 2,481 | 2,442 | 2,451 | -0.73% | 374,400 | 6069億1401万 | -2.08% | 15.17 | 1.79 |
12/25 | 2,476 | 2,476 | 2,438 | 2,469 | -0.28% | 551,300 | 6113億7115万 | -1.32% | 15.28 | 1.8 |
12/22 | 2,483 | 2,495 | 2,470 | 2,476 | -0.28% | 691,000 | 6131億449万 | -1% | 15.32 | 1.81 |
12/21 | 2,503 | 2,510 | 2,480 | 2,483 | -2.05% | 917,900 | 6148億3782万 | -0.6% | 15.37 | 1.81 |
12/20 | 2,564 | 2,572 | 2,531 | 2,535 | -1.09% | 671,200 | 6277億1400万 | +1.52% | 15.69 | 1.85 |
12/19 | 2,560 | 2,588 | 2,540 | 2,563 | -0.12% | 674,500 | 6346億4733万 | +2.81% | 15.86 | 1.87 |
12/18 | 2,539 | 2,578 | 2,529 | 2,566 | +0.04% | 1,050,800 | 6353億9019万 | +3.14% | 15.88 | 1.87 |
12/15 | 2,636 | 2,646 | 2,558 | 2,565 | -3.1% | 1,375,500 | 6351億4257万 | +3.22% | 15.87 | 1.87 |
12/14 | 2,636 | 2,657 | 2,623 | 2,647 | +2.04% | 1,599,800 | 6554億4732万 | +6.6% | 16.38 | 1.93 |
12/13 | 2,600 | 2,637 | 2,589 | 2,594 | +0.31% | 951,400 | 6423億2352万 | +4.81% | 16.05 | 1.89 |
12/12 | 2,596 | 2,608 | 2,571 | 2,586 | -0.31% | 502,200 | 6403億4257万 | +4.78% | 16 | 1.89 |
12/11 | 2,565 | 2,594 | 2,557 | 2,594 | +1.01% | 765,400 | 6423億2352万 | +5.32% | 16.05 | 1.89 |
12/08 | 2,656 | 2,680 | 2,562 | 2,568 | +2.47% | 1,903,300 | 6358億8543万 | +4.73% | 15.89 | 1.87 |
12/07 | 2,525 | 2,552 | 2,492 | 2,506 | -0.56% | 576,400 | 6205億3305万 | +2.58% | 15.51 | 1.83 |
12/06 | 2,485 | 2,526 | 2,468 | 2,520 | +2.52% | 1,215,600 | 6239億9972万 | +3.45% | 15.6 | 1.84 |
12/05 | 2,486 | 2,489 | 2,452 | 2,458 | -1.25% | 822,000 | 6086億4734万 | +1.32% | 15.21 | 1.79 |
12/04 | 2,433 | 2,509 | 2,427 | 2,489 | +1.55% | 1,112,900 | 6163億2353万 | +2.77% | 15.4 | 1.82 |
12/01 | 2,449 | 2,461 | 2,433 | 2,451 | +0.41% | 632,300 | 6069億1401万 | +1.41% | 15.17 | 1.79 |
11/30 | 2,426 | 2,447 | 2,411 | 2,441 | -0.12% | 795,800 | 6044億3782万 | +1.12% | 15.11 | 1.84 |
11/29 | 2,469 | 2,492 | 2,443 | 2,444 | -0.73% | 643,600 | 6051億8068万 | +1.41% | 15.13 | 1.84 |
11/28 | 2,448 | 2,466 | 2,433 | 2,462 | +0.9% | 817,200 | 6096億3782万 | +2.41% | 15.24 | 1.85 |
11/27 | 2,418 | 2,446 | 2,407 | 2,440 | +1.92% | 1,054,800 | 6041億9020万 | +1.71% | 15.1 | 1.84 |
11/24 | 2,426 | 2,429 | 2,377 | 2,394 | -1.32% | 953,600 | 5927億9973万 | -0.08% | 14.82 | 1.8 |
11/22 | 2,425 | 2,435 | 2,410 | 2,426 | -0.37% | 637,000 | 6007億2354万 | +1.17% | 15.01 | 1.82 |
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 2月期 | 1,008 3,025 2/22 | 567 1,701 3/13 | 5,358,000 1,786,000 5/26 | 17.48 | 9.83 | 3.87 | 2.18 | - | - | 16.95倍 2/26 |
2011年 2月期 | 1,217 3,650 6/22 | 787 2,362 9/3 | 4,132,500 1,377,500 4/8 | 14.96 | 9.68 | 3.42 | 2.21 | 3052億3971万 | 1975億2772万 | 13.34倍 2/28 |
2012年 2月期 | 1,130 3,390 3/11 | 850 2,550 3/15 | 1,917,600 639,200 7/14 | 16.28 | 12.25 | 2.78 | 2.09 | 2552億4811万 | 1920億79万 | 13.75倍 2/29 |
2013年 2月期 | 1,282 3,845 12/25 | 904 2,713 6/12 | 4,736,700 1,578,900 1/18 | 16.74 | 11.81 | 2.64 | 1.87 | 2895億707万 | 2042億7378万 | 14.08倍 2/28 |
2014年 2月期 | 1,707 5,120 10/22 | 1,060 3,180 3/6 3,180 3/5 | 2,357,700 785,900 7/11 | 19.29 | 11.98 | 2.93 | 1.82 | 3855億747万 | 2394億3628万 | 15.18倍 2/28 |
2015年 2月期 | 2,273 6,820 2/27 | 1,322 3,965 3/3 | 3,334,500 1,111,500 11/17 | 21.07 | 12.25 | 3.31 | 1.93 | 5135億800万 | 2985億4241万 | 20.76倍 2/27 |
2016年 2月期 | 2,673 8,020 8/5 | 1,923 5,770 1/21 | 5,210,400 1,736,800 10/8 | 24.22 | 17.42 | 3.26 | 2.34 | 6196億6716万 | 4665億3738万 | 19.6倍 2/29 |
2017年 2月期 | 2,497 7,490 4/21 | 2,050 6,150 10/11 | 2,972,700 990,900 10/28 | 21.79 | 17.89 | 2.82 | 2.31 | 6181億6779万 | 5075億7435万 | 19.7倍 2/28 |
2018年 2月期 | 2,420 7,260 1/30 7,260 1/25 | 1,850 5,550 9/6 5,550 9/5 他3件 | 2,974,200 991,400 1/11 | 20.16 | 15.42 | 2.48 | 1.9 | 5991億8534万 | 4580億5490万 | 18.89倍 2/28 |
2019年 2月期 | 2,487 7,460 4/5 | 1,897 5,690 12/25 | 2,354,400 784,800 6/6 | 20.33 | 15.51 | 2.38 | 1.82 | 6156億9182万 | 4696億944万 | 17.39倍 2/28 |
2020年 2月期 | 2,573 7,720 10/16 | 2,010 6,030 2/28 | 2,018,700 672,900 10/10 | 21.45 | 16.75 | 2.35 | 1.84 | 6372億606万 | 4977億1406万 | 17.11倍 2/28 |
2021年 2月期 | 2,250 6,750 6/2 | 1,508 4,525 4/6 | 2,327,100 775,700 11/30 | 28.98 | 19.43 | 2.01 | 1.35 | 5571億4261万 | 3734億9189万 | 26.02倍 2/26 |
2022年 2月期 | 2,227 6,680 6/7 6,680 6/4 | 1,608 4,825 12/28 | 15,071,400 5,023,800 11/30 | 31.72 | 22.91 | 1.95 | 1.41 | 5513億6483万 | 3982億5379万 | 23.65倍 2/28 |
2023年 2月期 | 2,513 7,540 12/30 | 1,490 4,470 3/9 | 2,553,000 851,000 10/11 | 20.57 | 12.19 | 2.01 | 1.19 | 6223億4893万 | 3689億5221万 | 18.31倍 2/28 |
2024年 2月期 | 2,839 9/12 | 2,233 6,700 3/1 | 3,699,000 1,233,000 7/13 | 17.57 | 13.82 | 2.07 | 1.63 | 7029億9016万 | 5530億1562万 | 15.88倍 2/29 |
最新 | 3,057 2024/4/19 | 1,348,900 | 18.78 予想 | 2.23 実績 | 7569億7109万 | - |