PER
- 2020年3月31日
- 3.03倍
- 2021年3月31日
- 8.92倍
- 2022年3月31日
- 7.38倍
- 2023年3月31日
- 6.24倍
2023/11/10~2024/04/23
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 | ||||||||||
04/23 | 771 | 771 | 771 | 771 | +0.13% | 100 | 10億3591万 | -4.1% | 29.6 | 0.53 |
04/22 | 780 | 780 | 770 | 770 | -1.41% | 500 | 10億3457万 | -4.35% | 29.56 | 0.53 |
04/19 | 783 | 783 | 781 | 781 | 0% | 500 | 10億4935万 | -3.34% | 29.98 | 0.54 |
04/18 | 781 | 781 | 781 | 781 | -0.89% | 100 | 10億4935万 | -3.58% | 29.98 | 0.54 |
04/17 | 799 | 800 | 787 | 788 | +0.25% | 700 | 10億5875万 | -2.84% | 30.25 | 0.54 |
04/16 | 786 | 786 | 786 | 786 | +0.13% | 100 | 10億5606万 | -3.2% | 30.17 | 0.54 |
04/15 | 800 | 800 | 785 | 785 | +0.51% | 400 | 10億5472万 | -3.33% | 30.14 | 0.54 |
04/11 | 780 | 781 | 780 | 781 | +2.36% | 400 | 10億4935万 | -4.17% | 29.98 | 0.54 |
04/10 | 764 | 764 | 750 | 763 | -0.13% | 1,200 | 10億2516万 | -6.84% | 29.29 | 0.53 |
04/09 | 770 | 779 | 764 | 764 | -0.13% | 300 | 10億2651万 | -7.17% | 29.33 | 0.53 |
04/08 | 760 | 765 | 754 | 765 | 0% | 1,300 | 10億2785万 | -7.38% | 29.37 | 0.53 |
04/05 | 781 | 781 | 765 | 765 | -2.67% | 1,000 | 10億2785万 | -7.72% | 29.37 | 0.53 |
04/04 | 786 | 786 | 786 | 786 | 0% | 100 | 10億5606万 | -5.42% | 30.17 | 0.54 |
04/03 | 790 | 790 | 786 | 786 | -2% | 600 | 10億5606万 | -5.53% | 30.17 | 0.54 |
04/02 | 804 | 804 | 802 | 802 | +0.12% | 700 | 10億7756万 | -3.72% | 30.79 | 0.55 |
04/01 | 803 | 805 | 800 | 801 | -0.5% | 800 | 10億7622万 | -3.84% | 30.75 | 0.55 |
03/29 | 809 | 809 | 805 | 805 | -1.23% | 400 | 10億8159万 | -3.48% | 30.9 | 0.55 |
03/28 | 820 | 825 | 800 | 815 | -6.64% | 3,500 | 10億9503万 | -2.28% | 31.29 | 0.56 |
03/27 | 871 | 899 | 867 | 873 | +0.23% | 3,400 | 11億7296万 | +4.8% | 33.51 | 0.6 |
03/26 | 895 | 897 | 866 | 871 | -2.9% | 2,000 | 11億7027万 | +4.94% | 33.44 | 0.6 |
03/25 | 853 | 897 | 850 | 897 | +5.53% | 2,100 | 12億520万 | +8.46% | 34.43 | 0.62 |
03/22 | 845 | 850 | 840 | 850 | 0% | 900 | 11億4206万 | +3.16% | 32.63 | 0.59 |
03/21 | 835 | 850 | 835 | 850 | +1.8% | 700 | 11億4206万 | +3.41% | 32.63 | 0.59 |
03/19 | 835 | 835 | 835 | 835 | +0.6% | 700 | 11億2190万 | +1.83% | 32.05 | 0.57 |
03/18 | 865 | 865 | 830 | 830 | +3.11% | 1,100 | 11億1518万 | +1.34% | 31.86 | 0.57 |
03/15 | 810 | 849 | 805 | 805 | -4.05% | 2,000 | 10億8159万 | -1.59% | 30.9 | 0.55 |
03/14 | 827 | 839 | 827 | 839 | +1.45% | 500 | 11億2728万 | +2.44% | 32.21 | 0.58 |
03/13 | 825 | 827 | 825 | 827 | +1.47% | 300 | 11億1115万 | +1.1% | 31.75 | 0.57 |
03/11 | 812 | 815 | 812 | 815 | +1.88% | 600 | 10億9503万 | -0.12% | 31.29 | 0.56 |
03/08 | 781 | 815 | 781 | 800 | +2.43% | 1,700 | 10億7488万 | -1.96% | 30.71 | 0.55 |
03/07 | 869 | 869 | 781 | 781 | -10.44% | 2,700 | 10億4935万 | -4.29% | 29.98 | 0.54 |
03/05 | 882 | 882 | 850 | 872 | -0.8% | 600 | 11億7161万 | +6.86% | 33.47 | 0.6 |
03/04 | 867 | 881 | 840 | 879 | +2.45% | 2,100 | 11億8102万 | +8.12% | 33.74 | 0.61 |
03/01 | 845 | 860 | 842 | 858 | +1.66% | 1,800 | 11億5280万 | +6.06% | 32.94 | 0.59 |
02/29 | 824 | 845 | 821 | 844 | +1.93% | 1,200 | 11億3399万 | +4.71% | 32.4 | 0.58 |
02/28 | 810 | 828 | 800 | 828 | +1.6% | 1,200 | 11億1250万 | +2.99% | 31.79 | 0.57 |
02/27 | 820 | 820 | 815 | 815 | -0.61% | 300 | 10億9503万 | +1.62% | 31.29 | 0.56 |
02/26 | 815 | 820 | 814 | 820 | +0.61% | 1,000 | 11億175万 | +2.5% | 31.48 | 0.56 |
02/22 | 815 | 815 | 815 | 815 | +0.62% | 500 | 10億9503万 | +2.13% | 31.29 | 0.56 |
02/21 | 810 | 810 | 810 | 810 | 0% | 100 | 10億8831万 | +1.63% | 31.09 | 0.56 |
02/20 | 807 | 811 | 807 | 810 | +1.12% | 1,500 | 10億8831万 | +1.89% | 31.09 | 0.56 |
02/19 | 801 | 810 | 801 | 801 | 0% | 700 | 10億7622万 | +0.88% | 30.75 | 0.55 |
02/16 | 799 | 801 | 799 | 801 | +0.25% | 500 | 10億7622万 | +1.01% | 30.75 | 0.55 |
02/15 | 805 | 805 | 799 | 799 | -0.75% | 400 | 10億7353万 | +1.01% | 30.67 | 0.55 |
02/14 | 800 | 812 | 800 | 805 | +0.63% | 1,000 | 10億8159万 | +2.03% | 30.9 | 0.55 |
02/13 | 800 | 810 | 800 | 800 | -1.23% | 700 | 10億7488万 | +1.65% | 30.71 | 0.55 |
02/09 | 809 | 810 | 809 | 810 | 0% | 500 | 10億8831万 | +3.05% | 31.09 | 0.56 |
02/08 | 810 | 810 | 810 | 810 | +0.25% | 500 | 10億8831万 | +3.32% | 31.09 | 0.56 |
02/07 | 808 | 808 | 808 | 808 | -0.25% | 100 | 10億8562万 | +3.46% | 31.02 | 0.56 |
02/05 | 810 | 812 | 810 | 810 | 0% | 800 | 10億8831万 | +3.98% | 31.09 | 0.56 |
02/01 | 810 | 810 | 810 | 810 | 0% | 100 | 10億8831万 | +4.38% | 31.09 | 0.56 |
01/31 | 810 | 810 | 808 | 810 | +1.89% | 400 | 10億8831万 | +4.65% | 31.09 | 0.56 |
01/30 | 795 | 795 | 795 | 795 | -0.5% | 100 | 10億6816万 | +3.11% | 30.52 | 0.55 |
01/29 | 810 | 810 | 799 | 799 | -0.13% | 500 | 10億7353万 | +3.9% | 30.67 | 0.55 |
01/26 | 795 | 800 | 780 | 800 | +0.5% | 800 | 10億7488万 | +4.3% | 30.71 | 0.55 |
01/25 | 797 | 797 | 796 | 796 | +1.4% | 200 | 10億6950万 | +4.05% | 30.56 | 0.55 |
01/23 | 780 | 785 | 780 | 785 | +0.64% | 400 | 10億5472万 | +2.88% | 30.14 | 0.54 |
01/22 | 795 | 797 | 780 | 780 | -1.27% | 1,600 | 10億4800万 | +2.5% | 29.94 | 0.54 |
01/19 | 788 | 790 | 788 | 790 | 0% | 400 | 10億6144万 | +4.08% | 30.33 | 0.54 |
01/18 | 790 | 791 | 790 | 790 | +2.46% | 700 | 10億6144万 | +4.36% | 30.33 | 0.54 |
01/17 | 773 | 783 | 771 | 771 | -0.26% | 500 | 10億3591万 | +2.12% | 29.6 | 0.53 |
01/16 | 772 | 773 | 772 | 773 | -0.51% | 200 | 10億3860万 | +2.52% | 29.67 | 0.53 |
01/15 | 780 | 780 | 763 | 777 | -0.26% | 1,600 | 10億4397万 | +3.19% | 29.83 | 0.53 |
01/12 | 771 | 779 | 767 | 779 | +0.65% | 900 | 10億4666万 | +3.59% | 29.9 | 0.54 |
01/11 | 775 | 775 | 774 | 774 | +0.13% | 300 | 10億3994万 | +3.2% | 29.71 | 0.53 |
01/10 | 770 | 773 | 770 | 773 | +0.39% | 800 | 10億3860万 | +3.2% | 29.67 | 0.53 |
01/09 | 751 | 770 | 751 | 770 | +1.05% | 700 | 10億3457万 | +3.08% | 29.56 | 0.53 |
01/05 | 766 | 770 | 761 | 762 | +0.26% | 1,900 | 10億2382万 | +2.14% | 29.25 | 0.52 |
01/04 | 766 | 766 | 760 | 760 | +1.2% | 400 | 10億2113万 | +2.01% | 29.18 | 0.52 |
2023 | ||||||||||
12/29 | 771 | 771 | 751 | 751 | -0.92% | 1,600 | 10億904万 | +0.94% | 28.83 | 0.52 |
12/28 | 771 | 771 | 758 | 758 | 0% | 400 | 10億1844万 | +2.02% | 29.1 | 0.52 |
12/27 | 748 | 758 | 748 | 758 | +1.88% | 300 | 10億1844万 | +2.16% | 29.1 | 0.52 |
12/26 | 746 | 746 | 744 | 744 | -1.59% | 600 | 9億9963万 | +0.4% | 28.56 | 0.51 |
12/25 | 756 | 756 | 756 | 756 | +0.67% | 100 | 10億1576万 | +2.02% | 29.02 | 0.52 |
12/22 | 746 | 751 | 746 | 751 | +0.54% | 600 | 10億904万 | +1.49% | 28.83 | 0.52 |
12/20 | 749 | 749 | 747 | 747 | -0.13% | 700 | 10億366万 | +0.95% | 28.68 | 0.51 |
12/19 | 748 | 748 | 748 | 748 | +0.4% | 100 | 10億501万 | +1.08% | 28.71 | 0.51 |
12/15 | 745 | 745 | 745 | 745 | +0.68% | 100 | 10億98万 | +0.68% | 28.6 | 0.51 |
12/14 | 740 | 740 | 740 | 740 | -0.4% | 600 | 9億9426万 | 0% | 28.41 | 0.51 |
12/13 | 730 | 743 | 730 | 743 | +0.54% | 800 | 9億9829万 | +0.41% | 28.52 | 0.51 |
12/12 | 739 | 749 | 739 | 739 | -0.81% | 600 | 9億9292万 | 0% | 28.37 | 0.51 |
12/11 | 745 | 745 | 745 | 745 | +0.95% | 100 | 10億98万 | +0.81% | 28.6 | 0.51 |
12/08 | 738 | 738 | 738 | 738 | 0% | 100 | 9億9157万 | -0.14% | 28.33 | 0.51 |
12/07 | 738 | 738 | 738 | 738 | -0.27% | 100 | 9億9157万 | 0% | 28.33 | 0.51 |
12/06 | 730 | 740 | 730 | 740 | -0.67% | 800 | 9億9426万 | +0.27% | 28.41 | 0.51 |
12/05 | 740 | 745 | 740 | 745 | -0.4% | 200 | 10億98万 | +1.09% | 28.6 | 0.51 |
12/01 | 750 | 750 | 748 | 748 | 0% | 200 | 10億501万 | +1.63% | 28.71 | 0.51 |
11/30 | 733 | 748 | 733 | 748 | +2.05% | 800 | 10億501万 | +1.63% | 28.71 | 0.51 |
11/29 | 732 | 733 | 732 | 733 | -0.95% | 200 | 9億8485万 | -0.41% | 28.14 | 0.5 |
11/28 | 740 | 740 | 740 | 740 | +0.14% | 200 | 9億9426万 | +0.54% | 28.41 | 0.51 |
11/27 | 739 | 739 | 739 | 739 | 0% | 100 | 9億9292万 | +0.41% | 28.37 | 0.51 |
11/24 | 739 | 740 | 739 | 739 | 0% | 500 | 9億9292万 | +0.54% | 28.37 | 0.51 |
11/22 | 725 | 739 | 725 | 739 | +1.93% | 400 | 9億9292万 | +0.41% | 28.37 | 0.51 |
11/21 | 735 | 735 | 725 | 725 | -1.36% | 700 | 9億7411万 | -1.36% | 27.83 | 0.5 |
11/17 | 736 | 736 | 735 | 735 | +0.27% | 200 | 9億8754万 | -0.14% | 28.22 | 0.51 |
11/16 | 732 | 733 | 732 | 733 | +0.14% | 200 | 9億8485万 | -0.41% | 28.14 | 0.5 |
11/15 | 731 | 732 | 731 | 732 | -0.41% | 200 | 9億8351万 | -0.54% | 28.1 | 0.5 |
11/14 | 731 | 735 | 730 | 735 | -0.68% | 300 | 9億8754万 | -0.27% | 28.22 | 0.51 |
11/13 | 740 | 740 | 740 | 740 | -0.54% | 200 | 9億9426万 | +0.41% | 28.41 | 0.51 |
11/10 | 744 | 744 | 744 | 744 | -0.8% | 100 | 9億9963万 | +0.95% | 28.56 | 0.51 |
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 | |
2020年 3月期 | 2,556 7/4 | 471 3/13 | 185,200 7/4 | 12.06 | 2.22 | 1.91 | 0.35 | 29億3940万 | 5億4165万 | 3.03倍 3/31 |
2021年 3月期 | 920 3/31 | 575 4/2 | 6,900 5/26 | 8.92 | 5.58 | 0.66 | 0.41 | 11億722万 | 6億6125万 | 8.92倍 3/31 |
2022年 3月期 | 898 11/15 | 675 10/5 | 8,000 11/15 | 9.07 | 6.82 | 0.64 | 0.48 | 11億2250万 | 8億4375万 | 7.38倍 3/31 |
2023年 3月期 | 822 3/29 | 680 8/10 | 4,400 8/10 | 6.83 | 5.65 | 0.56 | 0.46 | 11億443万 | 8億8406万 | 6.24倍 3/31 |
最新 | 771 2024/4/23 | 100 | 29.6 予想 | 0.53 実績 | 10億3591万 | - |