PER
- 2010年5月20日
- 19.83倍
- 2011年5月20日
- 赤字
- 2012年5月31日
- 20.83倍
- 2013年5月20日
- 16.68倍
- 2014年5月20日
- 57.6倍
- 2015年5月20日
- 44.08倍
- 2016年5月20日
- 40.9倍
- 2017年5月31日
- 164.64倍
- 2018年5月31日
- 34.51倍
- 2019年5月20日
- 348.24倍
- 2020年5月20日
- 29.88倍
- 2021年5月20日
- 23.51倍
- 2022年5月20日
- 15.96倍
- 2023年5月31日
- 17.98倍
- 2024年5月20日
- 11.52倍
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,015 | 2,026 | 1,989 | 2,006 | -0.15% | 280,200 | 1957億1478万 | -5.06% | 17.1 | 2.54 |
09/17 | 2,035 | 2,035 | 1,970 | 2,009 | -3.92% | 815,800 | 1960億748万 | -5.06% | 17.13 | 2.55 |
09/13 | 2,094 | 2,128 | 2,072 | 2,091 | -1.27% | 347,300 | 2040億778万 | -1.41% | 17.83 | 2.65 |
09/12 | 2,076 | 2,118 | 2,064 | 2,118 | +3.77% | 228,800 | 2066億4203万 | -0.14% | 18.06 | 2.69 |
09/11 | 2,058 | 2,058 | 2,015 | 2,041 | -1.31% | 221,400 | 1991億2955万 | -3.64% | 17.4 | 2.59 |
09/10 | 2,067 | 2,081 | 2,059 | 2,068 | +0.49% | 134,200 | 2017億6379万 | -2.41% | 17.63 | 2.62 |
09/09 | 2,033 | 2,065 | 2,025 | 2,058 | -0.44% | 152,100 | 2007億8815万 | -2.7% | 17.54 | 2.61 |
09/06 | 2,092 | 2,094 | 2,063 | 2,067 | -0.48% | 100,600 | 2016億6623万 | -2.27% | 17.62 | 2.62 |
09/05 | 2,091 | 2,105 | 2,066 | 2,077 | -1.1% | 178,000 | 2026億4188万 | -1.89% | 17.71 | 2.63 |
09/04 | 2,120 | 2,134 | 2,093 | 2,100 | -2.55% | 172,400 | 2048億8587万 | -0.9% | 17.9 | 2.66 |
09/03 | 2,134 | 2,158 | 2,134 | 2,155 | +1.32% | 130,000 | 2102億5192万 | +1.7% | 18.37 | 2.73 |
09/02 | 2,142 | 2,142 | 2,114 | 2,127 | +0.33% | 125,100 | 2075億2011万 | +0.14% | 18.13 | 2.7 |
08/30 | 2,070 | 2,130 | 2,070 | 2,120 | 0% | 325,000 | 2068億3716万 | -0.38% | 18.07 | 2.69 |
08/29 | 2,124 | 2,149 | 2,097 | 2,120 | -0.8% | 211,500 | 2068億3716万 | -0.56% | 18.07 | 2.69 |
08/28 | 2,121 | 2,151 | 2,118 | 2,137 | -0.6% | 212,600 | 2084億9576万 | +0.09% | 18.22 | 2.71 |
08/27 | 2,143 | 2,161 | 2,141 | 2,150 | +0.23% | 109,500 | 2097億6410万 | +0.66% | 18.33 | 2.73 |
08/26 | 2,166 | 2,170 | 2,135 | 2,145 | -0.74% | 140,100 | 2092億7628万 | +0.37% | 18.29 | 2.72 |
08/23 | 2,171 | 2,176 | 2,145 | 2,161 | -0.51% | 219,500 | 2108億3731万 | +1.17% | 18.42 | 2.74 |
08/22 | 2,152 | 2,186 | 2,152 | 2,172 | +0.93% | 143,000 | 2119億1052万 | +1.69% | 18.52 | 2.75 |
08/21 | 2,171 | 2,179 | 2,152 | 2,152 | -1.24% | 90,600 | 2099億5923万 | +0.84% | 18.35 | 2.73 |
08/20 | 2,126 | 2,186 | 2,125 | 2,179 | +1.63% | 119,900 | 2125億9348万 | +2.16% | 18.58 | 2.76 |
08/19 | 2,155 | 2,159 | 2,127 | 2,144 | -0.92% | 116,600 | 2091億7871万 | +0.56% | 18.28 | 2.75 |
08/16 | 2,150 | 2,165 | 2,133 | 2,164 | +1.69% | 142,300 | 2111億3001万 | +1.55% | 18.45 | 2.78 |
08/15 | 2,130 | 2,165 | 2,101 | 2,128 | -0.09% | 176,400 | 2076億1768万 | +0.05% | 18.14 | 2.73 |
08/14 | 2,075 | 2,131 | 2,069 | 2,130 | +1.57% | 291,800 | 2078億1281万 | +0.33% | 18.16 | 2.74 |
08/13 | 2,112 | 2,112 | 2,080 | 2,097 | -0.99% | 228,500 | 2045億9317万 | -1.04% | 17.88 | 2.69 |
08/09 | 2,115 | 2,145 | 2,094 | 2,118 | +1.34% | 228,100 | 2066億4203万 | +0.05% | 18.06 | 2.72 |
08/08 | 2,036 | 2,129 | 2,027 | 2,090 | +1.9% | 331,600 | 2039億1022万 | -1.18% | 17.82 | 2.69 |
08/07 | 2,071 | 2,116 | 2,051 | 2,051 | -0.97% | 255,500 | 2001億519万 | -3.12% | 17.48 | 2.64 |
08/06 | 2,062 | 2,079 | 2,013 | 2,071 | +5.02% | 405,200 | 2020億5649万 | -2.36% | 17.66 | 2.66 |
08/05 | 2,060 | 2,076 | 1,954 | 1,972 | -4.27% | 389,900 | 1923億9758万 | -7.2% | 16.81 | 2.53 |
08/02 | 2,058 | 2,097 | 2,037 | 2,060 | -1.58% | 328,800 | 2009億8328万 | -3.42% | 17.56 | 2.65 |
08/01 | 2,148 | 2,159 | 2,093 | 2,093 | -1.69% | 315,600 | 2042億291万 | -2.2% | 17.84 | 2.69 |
07/31 | 2,131 | 2,139 | 2,096 | 2,129 | +0.8% | 264,200 | 2077億1524万 | -0.79% | 18.15 | 2.74 |
07/30 | 2,190 | 2,190 | 2,078 | 2,112 | -7.25% | 820,200 | 2060億5664万 | -1.77% | 18 | 2.71 |
07/29 | 2,215 | 2,282 | 2,210 | 2,277 | +2.43% | 250,400 | 2221億5482万 | +5.76% | 19.41 | 2.93 |
07/26 | 2,231 | 2,246 | 2,212 | 2,223 | +0.09% | 272,400 | 2168億8632万 | +3.4% | 18.95 | 2.86 |
07/25 | 2,159 | 2,230 | 2,131 | 2,221 | +1.55% | 393,400 | 2166億9119万 | +3.45% | 18.93 | 2.85 |
07/24 | 2,189 | 2,225 | 2,182 | 2,187 | +0.23% | 237,100 | 2133億7399万 | +1.96% | 18.64 | 2.81 |
07/23 | 2,168 | 2,204 | 2,168 | 2,182 | +1.21% | 211,300 | 2128億8617万 | +1.72% | 18.6 | 2.8 |
07/22 | 2,136 | 2,179 | 2,126 | 2,156 | +0.94% | 237,700 | 2103億4949万 | +0.51% | 18.38 | 2.77 |
07/19 | 2,160 | 2,160 | 2,120 | 2,136 | -0.84% | 283,600 | 2083億9819万 | -0.42% | 18.21 | 2.74 |
07/18 | 2,131 | 2,170 | 2,130 | 2,154 | +1.13% | 259,200 | 2101億5436万 | +0.42% | 18.36 | 2.77 |
07/17 | 2,130 | 2,134 | 2,101 | 2,130 | +0.47% | 262,500 | 2078億1281万 | -0.75% | 18.16 | 2.74 |
07/16 | 2,165 | 2,172 | 2,119 | 2,120 | -1.4% | 237,400 | 2068億3716万 | -1.35% | 18.07 | 2.72 |
07/12 | 2,117 | 2,162 | 2,097 | 2,150 | +1.32% | 372,200 | 2097億6410万 | -0.05% | 18.33 | 2.76 |
07/11 | 2,065 | 2,123 | 2,050 | 2,122 | +3.21% | 508,900 | 2070億3229万 | -1.39% | 18.09 | 2.73 |
07/10 | 2,041 | 2,056 | 2,026 | 2,056 | +0.93% | 219,600 | 2005億9302万 | -4.51% | 17.53 | 2.64 |
07/09 | 2,028 | 2,063 | 2,025 | 2,037 | +0.84% | 321,700 | 1987億3929万 | -5.61% | 17.37 | 2.62 |
07/08 | 2,045 | 2,049 | 2,013 | 2,020 | -1.8% | 438,600 | 1970億8069万 | -6.7% | 17.22 | 2.6 |
07/05 | 2,049 | 2,073 | 2,038 | 2,057 | -0.15% | 574,300 | 2006億9058万 | -5.25% | 17.54 | 2.64 |
07/04 | 1,960 | 2,083 | 1,958 | 2,060 | -4.63% | 1,535,500 | 2009億8328万 | -5.42% | 17.56 | 2.65 |
07/03 | 2,150 | 2,176 | 2,125 | 2,160 | +0.98% | 859,300 | 2107億3975万 | -1.1% | 18.41 | 2.78 |
07/02 | 2,140 | 2,149 | 2,104 | 2,139 | -1.11% | 603,800 | 2086億9089万 | -2.06% | 18.24 | 2.75 |
07/01 | 2,230 | 2,249 | 2,156 | 2,163 | -1.01% | 361,000 | 2110億3244万 | -1.05% | 18.44 | 2.78 |
06/28 | 2,222 | 2,237 | 2,173 | 2,185 | -1.67% | 282,200 | 2131億7886万 | -0.18% | 18.63 | 2.81 |
06/27 | 2,253 | 2,258 | 2,214 | 2,222 | -1.11% | 201,500 | 2167億8876万 | +1.41% | 18.94 | 2.85 |
06/26 | 2,234 | 2,256 | 2,233 | 2,247 | +0.94% | 206,600 | 2192億2788万 | +2.56% | 19.16 | 2.89 |
06/25 | 2,214 | 2,226 | 2,205 | 2,226 | +0.95% | 176,100 | 2171億7902万 | +1.6% | 18.98 | 2.86 |
06/24 | 2,194 | 2,214 | 2,186 | 2,205 | +1.1% | 186,400 | 2151億3016万 | +0.5% | 18.8 | 2.83 |
06/21 | 2,163 | 2,195 | 2,163 | 2,181 | +0.88% | 254,900 | 2127億8861万 | -0.68% | 18.59 | 2.8 |
06/20 | 2,185 | 2,198 | 2,149 | 2,162 | -0.51% | 153,600 | 2109億3488万 | -1.82% | 18.43 | 2.78 |
06/19 | 2,178 | 2,187 | 2,148 | 2,173 | -0.23% | 192,500 | 2120億809万 | -1.59% | 18.52 | 2.79 |
06/18 | 2,185 | 2,202 | 2,167 | 2,178 | +0.14% | 132,800 | 2124億9591万 | -1.58% | 18.57 | 2.8 |
06/17 | 2,143 | 2,176 | 2,121 | 2,175 | +0.55% | 221,500 | 2122億322万 | -1.98% | 18.54 | 2.79 |
06/14 | 2,105 | 2,173 | 2,100 | 2,163 | +0.84% | 322,300 | 2110億3244万 | -2.7% | 18.44 | 2.78 |
06/13 | 2,156 | 2,178 | 2,145 | 2,145 | -1.65% | 181,200 | 2092億7628万 | -3.81% | 18.29 | 2.76 |
06/12 | 2,190 | 2,208 | 2,180 | 2,181 | -0.41% | 183,600 | 2127億8861万 | -2.63% | 18.59 | 2.8 |
06/11 | 2,175 | 2,192 | 2,172 | 2,190 | +0.69% | 186,300 | 2136億6669万 | -2.62% | 18.67 | 2.81 |
06/10 | 2,150 | 2,175 | 2,144 | 2,175 | +0.18% | 155,900 | 2122億322万 | -3.68% | 18.54 | 2.79 |
06/07 | 2,135 | 2,187 | 2,130 | 2,171 | +0.98% | 203,100 | 2118億1296万 | -4.23% | 18.51 | 2.79 |
06/06 | 2,196 | 2,202 | 2,150 | 2,150 | -2.09% | 153,100 | 2097億6410万 | -5.49% | 18.33 | 2.76 |
06/05 | 2,180 | 2,215 | 2,166 | 2,196 | -0.05% | 241,400 | 2142億5208万 | -3.89% | 18.72 | 2.82 |
06/04 | 2,150 | 2,206 | 2,144 | 2,197 | +0.69% | 270,100 | 2143億4964万 | -4.14% | 18.73 | 2.82 |
06/03 | 2,208 | 2,220 | 2,176 | 2,182 | -1.8% | 197,400 | 2128億8617万 | -5.05% | 18.6 | 2.8 |
05/31 | 2,234 | 2,243 | 2,216 | 2,222 | +0.86% | 516,100 | 2167億8876万 | -3.64% | 11.23 | 2.75 |
05/30 | 2,169 | 2,212 | 2,163 | 2,203 | +1.38% | 173,800 | 2149億3503万 | -4.67% | 11.14 | 2.72 |
05/29 | 2,172 | 2,204 | 2,155 | 2,173 | -0.73% | 289,200 | 2120億809万 | -6.26% | 10.99 | 2.69 |
05/28 | 2,251 | 2,262 | 2,189 | 2,189 | -2.54% | 201,800 | 2135億6912万 | -5.77% | 11.07 | 2.71 |
05/27 | 2,235 | 2,265 | 2,223 | 2,246 | +0.94% | 168,100 | 2191億3031万 | -3.61% | 11.35 | 2.78 |
05/24 | 2,186 | 2,236 | 2,176 | 2,225 | +0.18% | 196,000 | 2170億8145万 | -4.55% | 11.25 | 2.75 |
05/23 | 2,259 | 2,273 | 2,220 | 2,221 | -1.16% | 224,000 | 2166億9119万 | -4.76% | 11.23 | 2.75 |
05/22 | 2,306 | 2,333 | 2,245 | 2,247 | -2.35% | 273,300 | 2192億2788万 | -3.81% | 11.36 | 2.78 |
05/21 | 2,263 | 2,323 | 2,263 | 2,301 | +1.68% | 258,900 | 2244億9637万 | -1.62% | 11.63 | 2.84 |
05/20 | 2,332 | 2,338 | 2,263 | 2,263 | -2.29% | 322,100 | 2207億8891万 | -3.25% | 11.44 | 2.8 |
05/17 | 2,283 | 2,343 | 2,280 | 2,316 | +0.22% | 649,600 | 2259億5984万 | -0.94% | 11.8 | 2.89 |
05/16 | 2,315 | 2,323 | 2,278 | 2,311 | +0.09% | 1,071,300 | 2254億7202万 | -1.03% | 11.78 | 2.88 |
05/15 | 2,339 | 2,339 | 2,308 | 2,309 | -0.22% | 432,200 | 2252億7689万 | -0.99% | 11.77 | 2.88 |
05/14 | 2,308 | 2,342 | 2,292 | 2,314 | +1.05% | 482,200 | 2257億6471万 | -0.6% | 11.79 | 2.88 |
05/13 | 2,327 | 2,341 | 2,286 | 2,290 | -1.97% | 596,700 | 2234億2316万 | -1.46% | 11.67 | 2.85 |
05/10 | 2,415 | 2,420 | 2,333 | 2,336 | -2.54% | 430,300 | 2279億1113万 | +0.65% | 11.9 | 2.91 |
05/09 | 2,389 | 2,415 | 2,381 | 2,397 | +0.04% | 275,500 | 2338億6258万 | +3.5% | 12.21 | 2.99 |
05/08 | 2,428 | 2,440 | 2,392 | 2,396 | -0.62% | 268,100 | 2337億6502万 | +3.72% | 12.21 | 2.99 |
05/07 | 2,355 | 2,436 | 2,355 | 2,411 | +0.25% | 480,700 | 2352億2849万 | +4.55% | 12.29 | 3 |
05/02 | 2,370 | 2,405 | 2,366 | 2,405 | +1.09% | 247,800 | 2346億4310万 | +4.66% | 12.25 | 3 |
05/01 | 2,385 | 2,405 | 2,355 | 2,379 | -0.63% | 265,400 | 2321億642万 | +3.98% | 12.12 | 2.96 |
04/30 | 2,367 | 2,408 | 2,363 | 2,394 | +1.14% | 283,800 | 2335億6989万 | +5.05% | 12.2 | 2.98 |
04/26 | 2,319 | 2,374 | 2,310 | 2,367 | +0.94% | 213,200 | 2309億3564万 | +4.46% | 12.06 | 2.95 |
04/25 | 2,359 | 2,374 | 2,345 | 2,345 | -1.51% | 165,200 | 2287億8922万 | +3.9% | 11.95 | 2.92 |
04/24 | 2,370 | 2,395 | 2,350 | 2,381 | +0.55% | 313,400 | 2323億155万 | +5.92% | 12.13 | 2.97 |
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 5月期 | 999 1,997 9/17 | 708 1,415 6/10 1,415 6/4 | 554,200 277,100 12/8 | 21.88 | 15.51 | 4.02 | 2.85 | - | - | 19.83倍 5/20 |
2011年 5月期 | 898 1,795 12/9 | 480 960 3/16 | 934,400 467,200 3/10 | 赤字 | 赤字 | 3.38 | 1.81 | 685億4925万 | 366億6144万 | 赤字 5/20 |
2012年 5月期 | 848 1,695 4/23 | 421 842 5/29 | 2,490,600 1,245,300 5/1 | 39.94 | 19.84 | 1.8 | 0.9 | 528億6603万 | 456億5155万 | 20.83倍 5/31 |
2013年 5月期 | 995 1,990 5/13 | 410 820 6/4 | 2,259,000 1,129,500 3/15 | 18.56 | 7.65 | 1.92 | 0.79 | 1078億9382万 | 444億5876万 | 16.68倍 5/20 |
2014年 5月期 | 2,038 4,075 2/19 | 741 1,482 6/4 | 2,307,600 1,153,800 7/4 | 102.49 | 37.27 | 3.88 | 1.41 | 2231億9712万 | 803億5107万 | 57.6倍 5/20 |
2015年 5月期 | 1,733 3,465 7/10 | 898 1,795 2/3 | 4,420,200 2,210,100 3/18 | 47.28 | 24.5 | 3.15 | 1.63 | 1903億3141万 | 988億1080万 | 44.08倍 5/20 |
2016年 5月期 | 2,770 5,540 11/20 | 1,473 2,946 2/12 | 3,968,400 1,984,200 7/3 | 55.14 | 29.32 | 5.63 | 2.99 | 3061億3707万 | 1627億9419万 | 40.9倍 5/20 |
2017年 5月期 | 2,240 4,480 11/11 4,480 10/21 | 1,477 2,953 4/5 | 5,204,400 2,602,200 2/20 | 226.95 | 149.59 | 4.95 | 3.26 | 2475億6211万 | 1631億8100万 | 164.64倍 5/31 |
2018年 5月期 | 2,010 4,020 3/8 | 1,499 2,998 11/16 | 5,752,400 2,876,200 6/20 | 43.63 | 32.54 | 4.17 | 3.11 | 2221億4278万 | 1656億6768万 | 34.51倍 5/31 |
2019年 5月期 | 1,820 3,640 6/29 | 1,026 2,051 2/8 | 4,157,000 2,078,500 7/5 | 428.24 | 241.29 | 3.84 | 2.16 | 2011億4421万 | 1133億3702万 | 348.24倍 5/20 |
2020年 5月期 | 1,833 3,665 3/30 | 1,053 2,105 3/13 | 14,665,000 7,332,500 7/17 | 33.09 | 19.01 | 3.57 | 2.05 | 2025億2570万 | 1163億2103万 | 29.88倍 5/20 |
2021年 5月期 | 2,358 4,715 10/9 | 1,503 3,005 8/7 | 4,051,200 2,025,600 3/17 | 31.09 | 19.81 | 4.11 | 2.62 | 2605億4807万 | 1660億5449万 | 23.51倍 5/20 |
2022年 5月期 | 1,924 7/5 | 1,299 1/21 | 3,021,300 7/5 | 21.18 | 14.3 | 3.3 | 2.23 | 1972億4617万 | 1331億7192万 | 15.96倍 5/20 |
2023年 5月期 | 1,904 5/19 | 1,388 6/20 | 3,072,100 9/16 | 18.96 | 13.82 | 2.89 | 2.11 | 1856億7579万 | 1353億5609万 | 17.98倍 5/31 |
2024年 5月期 | 2,440 5/8 | 1,770 9/22 | 3,778,600 7/5 | 12.42 | 9.01 | 3.02 | 2.19 | 2380億5786万 | 1726億827万 | 11.52倍 5/20 |
最新 | 2,006 2024/9/18 | 280,200 | 17.1 予想 | 2.54 実績 | 1957億1478万 | - |