PER
- 2010年3月31日
- 24.59倍
- 2011年3月31日
- 22.22倍
- 2012年3月30日
- 10.65倍
- 2013年3月29日
- 13.39倍
- 2014年3月31日
- 7.45倍
- 2015年3月31日
- 7.53倍
- 2016年3月31日
- 7.56倍
- 2017年3月31日
- 8.43倍
- 2018年3月30日
- 8.5倍
- 2019年3月29日
- 7.3倍
- 2020年3月31日
- 4.71倍
- 2021年3月31日
- 6.29倍
- 2022年3月31日
- 9.26倍
- 2023年3月31日
- 10.77倍
- 2024年3月29日
- 56.05倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,789 | 2,805 | 2,743 | 2,744 | -0.94% | 244,900 | 2644億212万 | -4.56% | 11.76 | 1.81 |
07/25 | 2,729 | 2,816 | 2,700 | 2,770 | +0.54% | 425,400 | 2669億739万 | -3.65% | 11.88 | 1.82 |
07/24 | 2,752 | 2,784 | 2,746 | 2,755 | -0.61% | 287,800 | 2654億6204万 | -4.17% | 11.81 | 1.81 |
07/23 | 2,838 | 2,880 | 2,753 | 2,772 | -2.01% | 430,100 | 2671億10万 | -3.52% | 11.88 | 1.83 |
07/22 | 2,888 | 2,897 | 2,824 | 2,829 | -2.04% | 210,200 | 2725億9242万 | -1.39% | 12.13 | 1.86 |
07/19 | 2,930 | 2,939 | 2,872 | 2,888 | -1.5% | 289,000 | 2782億7745万 | +0.91% | 12.38 | 1.9 |
07/18 | 2,939 | 2,990 | 2,931 | 2,932 | -0.74% | 337,000 | 2825億1714万 | +2.81% | 12.57 | 1.93 |
07/17 | 2,980 | 2,992 | 2,947 | 2,954 | 0% | 358,100 | 2846億3698万 | +3.9% | 12.67 | 1.95 |
07/16 | 2,951 | 2,975 | 2,946 | 2,954 | +0.27% | 263,500 | 2846億3698万 | +4.23% | 12.67 | 1.95 |
07/12 | 2,932 | 2,973 | 2,906 | 2,946 | -0.14% | 276,800 | 2838億6613万 | +4.25% | 12.63 | 1.94 |
07/11 | 2,947 | 2,959 | 2,936 | 2,950 | +1.1% | 359,200 | 2842億5155万 | +4.72% | 12.65 | 1.94 |
07/10 | 2,936 | 2,947 | 2,899 | 2,918 | -0.61% | 350,300 | 2811億6815万 | +3.95% | 12.51 | 1.92 |
07/09 | 2,902 | 2,958 | 2,879 | 2,936 | +0.69% | 449,500 | 2829億256万 | +4.86% | 12.59 | 1.93 |
07/08 | 2,948 | 2,950 | 2,890 | 2,916 | -0.72% | 306,800 | 2809億7543万 | +4.44% | 12.5 | 1.92 |
07/05 | 2,964 | 2,990 | 2,929 | 2,937 | -0.61% | 188,400 | 2829億9892万 | +5.46% | 12.59 | 1.93 |
07/04 | 2,939 | 2,959 | 2,918 | 2,955 | +0.54% | 238,500 | 2847億3333万 | +6.33% | 12.67 | 1.95 |
07/03 | 2,908 | 2,944 | 2,900 | 2,939 | +1.07% | 341,800 | 2831億9163万 | +6.14% | 12.6 | 1.94 |
07/02 | 2,872 | 2,922 | 2,865 | 2,908 | +0.28% | 225,300 | 2802億458万 | +5.32% | 12.47 | 1.91 |
07/01 | 2,912 | 2,920 | 2,857 | 2,900 | +0.62% | 289,700 | 2794億3373万 | +5.3% | 12.43 | 1.91 |
06/28 | 2,890 | 2,917 | 2,879 | 2,882 | -0.96% | 221,300 | 2776億9931万 | +4.88% | 12.36 | 1.9 |
06/27 | 2,888 | 2,933 | 2,855 | 2,910 | 0% | 384,600 | 2803億9729万 | +6.2% | 12.48 | 1.92 |
06/26 | 2,832 | 2,961 | 2,820 | 2,910 | +3.19% | 718,200 | 2803億9729万 | +6.48% | 12.48 | 1.92 |
06/25 | 2,699 | 2,823 | 2,695 | 2,820 | +4.48% | 613,900 | 2717億2521万 | +3.49% | 12.09 | 1.86 |
06/24 | 2,762 | 2,762 | 2,693 | 2,699 | -2.17% | 187,800 | 2600億6608万 | -0.74% | 11.57 | 1.78 |
06/21 | 2,755 | 2,773 | 2,739 | 2,759 | +0.62% | 632,200 | 2658億4747万 | +1.51% | 11.83 | 1.82 |
06/20 | 2,752 | 2,768 | 2,699 | 2,742 | -0.47% | 230,900 | 2642億941万 | +0.99% | 11.76 | 1.81 |
06/19 | 2,735 | 2,762 | 2,730 | 2,755 | +1.62% | 279,100 | 2654億6204万 | +1.7% | 11.81 | 1.81 |
06/18 | 2,700 | 2,735 | 2,694 | 2,711 | +1.19% | 252,800 | 2612億2236万 | +0.33% | 11.62 | 1.79 |
06/17 | 2,650 | 2,682 | 2,636 | 2,679 | +1.09% | 329,800 | 2581億3895万 | -0.7% | 11.49 | 1.76 |
06/14 | 2,638 | 2,650 | 2,619 | 2,650 | +0.26% | 368,300 | 2553億4461万 | -1.74% | 11.36 | 1.75 |
06/13 | 2,719 | 2,719 | 2,637 | 2,643 | -1.97% | 272,600 | 2546億7012万 | -2.11% | 11.33 | 1.74 |
06/12 | 2,736 | 2,749 | 2,691 | 2,696 | -1.46% | 237,500 | 2597億7701万 | -0.11% | 11.56 | 1.78 |
06/11 | 2,771 | 2,777 | 2,728 | 2,736 | -0.87% | 268,700 | 2636億3127万 | +1.33% | 11.73 | 1.8 |
06/10 | 2,725 | 2,760 | 2,725 | 2,760 | +1.43% | 222,200 | 2659億4382万 | +2.34% | 11.83 | 1.82 |
06/07 | 2,726 | 2,735 | 2,699 | 2,721 | +0.59% | 201,000 | 2621億8592万 | +0.96% | 11.67 | 1.79 |
06/06 | 2,743 | 2,754 | 2,700 | 2,705 | -0.7% | 216,500 | 2606億4422万 | +0.37% | 11.6 | 1.78 |
06/05 | 2,741 | 2,749 | 2,712 | 2,724 | -0.62% | 269,400 | 2624億7499万 | +1.04% | 11.68 | 1.79 |
06/04 | 2,707 | 2,748 | 2,694 | 2,741 | -0.25% | 316,800 | 2641億1305万 | +1.71% | 11.75 | 1.81 |
06/03 | 2,776 | 2,784 | 2,735 | 2,748 | -0.87% | 190,500 | 2647億8755万 | +2.12% | 11.78 | 1.81 |
05/31 | 2,731 | 2,772 | 2,726 | 2,772 | +1.69% | 320,400 | 2671億10万 | +3.05% | 11.88 | 1.83 |
05/30 | 2,680 | 2,726 | 2,674 | 2,726 | +0.37% | 214,800 | 2626億6770万 | +1.49% | 11.69 | 1.8 |
05/29 | 2,738 | 2,747 | 2,716 | 2,716 | -1.02% | 242,200 | 2617億414万 | +1.27% | 11.64 | 1.79 |
05/28 | 2,743 | 2,745 | 2,708 | 2,744 | +0.18% | 253,000 | 2644億212万 | +2.54% | 11.76 | 1.81 |
05/27 | 2,703 | 2,740 | 2,672 | 2,739 | +1.33% | 309,500 | 2639億2034万 | +2.55% | 11.74 | 1.8 |
05/24 | 2,688 | 2,715 | 2,660 | 2,703 | -0.59% | 502,900 | 2604億5151万 | +1.39% | 11.59 | 1.78 |
05/23 | 2,751 | 2,754 | 2,701 | 2,719 | -0.22% | 291,200 | 2619億9321万 | +2.1% | 11.66 | 1.79 |
05/22 | 2,643 | 2,742 | 2,630 | 2,725 | +2.14% | 390,400 | 2625億7135万 | +2.48% | 11.68 | 1.79 |
05/21 | 2,680 | 2,715 | 2,655 | 2,668 | -0.37% | 219,500 | 2570億7903万 | +0.49% | 11.44 | 1.76 |
05/20 | 2,683 | 2,694 | 2,659 | 2,678 | +0.37% | 312,100 | 2580億4259万 | +0.98% | 11.48 | 1.76 |
05/17 | 2,600 | 2,689 | 2,594 | 2,668 | +2.81% | 454,400 | 2570億7903万 | +0.76% | 11.44 | 1.76 |
05/16 | 2,609 | 2,639 | 2,550 | 2,595 | +0.46% | 300,900 | 2500億4501万 | -1.82% | 11.13 | 1.71 |
05/15 | 2,595 | 2,623 | 2,562 | 2,583 | -0.69% | 321,900 | 2488億8873万 | -2.08% | 11.07 | 1.7 |
05/14 | 2,661 | 2,664 | 2,580 | 2,601 | -2.25% | 375,700 | 2506億2315万 | -1.25% | 11.15 | 1.71 |
05/13 | 2,685 | 2,688 | 2,616 | 2,661 | -2.71% | 561,000 | 2564億454万 | +1.26% | 11.41 | 1.75 |
05/10 | 2,809 | 2,840 | 2,672 | 2,735 | +4.83% | 1,069,500 | 2635億3491万 | +4.39% | 11.73 | 1.8 |
05/09 | 2,620 | 2,635 | 2,593 | 2,609 | -3.76% | 731,900 | 2513億9400万 | 0% | 11.19 | 1.72 |
05/08 | 2,724 | 2,745 | 2,694 | 2,711 | +1.01% | 353,800 | 2612億2236万 | +4.03% | 11.62 | 1.79 |
05/07 | 2,677 | 2,690 | 2,644 | 2,684 | -0.52% | 454,200 | 2586億2073万 | +3.23% | 11.51 | 1.77 |
05/02 | 2,710 | 2,717 | 2,690 | 2,698 | -0.44% | 188,800 | 2599億6972万 | +4.01% | 11.57 | 1.78 |
05/01 | 2,714 | 2,735 | 2,698 | 2,710 | -1.35% | 193,800 | 2611億2600万 | +4.71% | 11.62 | 1.78 |
04/30 | 2,734 | 2,750 | 2,690 | 2,747 | +2.16% | 343,900 | 2646億9119万 | +6.43% | 11.78 | 1.81 |
04/26 | 2,646 | 2,700 | 2,623 | 2,689 | +1.63% | 250,000 | 2591億252万 | +4.51% | 11.53 | 1.77 |
04/25 | 2,750 | 2,754 | 2,640 | 2,646 | -3.01% | 471,600 | 2549億5919万 | +3.04% | 11.34 | 1.74 |
04/24 | 2,699 | 2,734 | 2,683 | 2,728 | +1.94% | 393,700 | 2628億6042万 | +6.35% | 11.7 | 1.8 |
04/23 | 2,658 | 2,676 | 2,632 | 2,676 | +1.79% | 434,100 | 2578億4988万 | +4.53% | 11.47 | 1.76 |
04/22 | 2,593 | 2,637 | 2,575 | 2,629 | +2.5% | 248,800 | 2533億2113万 | +2.9% | 11.27 | 1.73 |
04/19 | 2,620 | 2,633 | 2,552 | 2,565 | -1.84% | 387,900 | 2471億5431万 | +0.51% | 11 | 1.69 |
04/18 | 2,603 | 2,625 | 2,587 | 2,613 | +0.19% | 387,800 | 2517億7942万 | +2.43% | 11.2 | 1.72 |
04/17 | 2,659 | 2,661 | 2,575 | 2,608 | -0.91% | 563,000 | 2512億9764万 | +2.44% | 11.18 | 1.72 |
04/16 | 2,623 | 2,661 | 2,590 | 2,632 | +0.19% | 453,200 | 2536億1020万 | +3.46% | 11.28 | 1.73 |
04/15 | 2,614 | 2,631 | 2,585 | 2,627 | +0.23% | 356,500 | 2531億2842万 | +3.51% | 11.26 | 1.73 |
04/12 | 2,600 | 2,637 | 2,577 | 2,621 | +1.35% | 614,600 | 2525億5028万 | +3.31% | 11.24 | 1.73 |
04/11 | 2,544 | 2,591 | 2,536 | 2,586 | +0.47% | 345,400 | 2491億7780万 | +2.05% | 11.09 | 1.7 |
04/10 | 2,527 | 2,590 | 2,527 | 2,574 | +1.38% | 521,100 | 2480億2152万 | +1.54% | 11.04 | 1.7 |
04/09 | 2,483 | 2,548 | 2,475 | 2,539 | +2.21% | 337,400 | 2446億4905万 | +0.16% | 10.89 | 1.67 |
04/08 | 2,474 | 2,502 | 2,459 | 2,484 | +0.44% | 244,600 | 2393億4944万 | -2.17% | 10.65 | 1.64 |
04/05 | 2,450 | 2,502 | 2,423 | 2,473 | +0.61% | 323,600 | 2382億8952万 | -2.87% | 10.6 | 1.63 |
04/04 | 2,460 | 2,490 | 2,445 | 2,458 | +0.04% | 343,600 | 2368億4417万 | -3.68% | 10.54 | 1.62 |
04/03 | 2,457 | 2,476 | 2,429 | 2,457 | 0% | 493,200 | 2367億4782万 | -3.95% | 10.53 | 1.62 |
04/02 | 2,530 | 2,546 | 2,450 | 2,457 | -3% | 492,100 | 2367億4782万 | -4.29% | 10.53 | 1.62 |
04/01 | 2,574 | 2,578 | 2,533 | 2,533 | -1.36% | 284,200 | 2440億7091万 | -1.67% | 10.86 | 1.67 |
03/29 | 2,554 | 2,610 | 2,554 | 2,568 | +1.74% | 520,000 | 2474億4338万 | -0.5% | 56.04 | 1.69 |
03/28 | 2,534 | 2,561 | 2,513 | 2,524 | -1.02% | 348,800 | 2432億370万 | -2.36% | 55.08 | 1.66 |
03/27 | 2,575 | 2,579 | 2,549 | 2,550 | 0% | 374,500 | 2457億897万 | -1.58% | 55.65 | 1.68 |
03/26 | 2,534 | 2,566 | 2,533 | 2,550 | +0.08% | 231,400 | 2457億897万 | -1.85% | 55.65 | 1.68 |
03/25 | 2,548 | 2,572 | 2,541 | 2,548 | -0.08% | 297,500 | 2455億1626万 | -2.08% | 55.6 | 1.68 |
03/22 | 2,570 | 2,590 | 2,529 | 2,550 | -1.43% | 485,000 | 2457億897万 | -2.19% | 55.65 | 1.68 |
03/21 | 2,608 | 2,631 | 2,572 | 2,587 | +0.12% | 422,300 | 2492億7416万 | -0.92% | 56.46 | 1.7 |
03/19 | 2,582 | 2,596 | 2,552 | 2,584 | +0.74% | 254,400 | 2489億8509万 | -1.37% | 56.39 | 1.7 |
03/18 | 2,554 | 2,575 | 2,543 | 2,565 | +0.75% | 451,800 | 2471億5431万 | -2.25% | 55.98 | 1.69 |
03/15 | 2,521 | 2,558 | 2,511 | 2,546 | +0.12% | 810,000 | 2453億2354万 | -3.85% | 55.56 | 1.68 |
03/14 | 2,515 | 2,547 | 2,479 | 2,543 | +1.8% | 410,500 | 2450億3447万 | -4.83% | 55.49 | 1.67 |
03/13 | 2,536 | 2,545 | 2,470 | 2,498 | -1.5% | 629,600 | 2406億9843万 | -7.38% | 54.51 | 1.64 |
03/12 | 2,469 | 2,555 | 2,463 | 2,536 | +1.28% | 764,200 | 2443億5998万 | -6.9% | 55.34 | 1.67 |
03/11 | 2,499 | 2,516 | 2,467 | 2,504 | -3.21% | 746,300 | 2412億7657万 | -8.95% | 54.64 | 1.65 |
03/08 | 2,574 | 2,602 | 2,534 | 2,587 | +1.02% | 490,300 | 2492億7416万 | -6.84% | 56.46 | 1.7 |
03/07 | 2,581 | 2,595 | 2,528 | 2,561 | -1.54% | 541,800 | 2467億6889万 | -8.63% | 55.89 | 1.69 |
03/06 | 2,540 | 2,616 | 2,527 | 2,601 | +0.74% | 432,800 | 2506億2315万 | -8.09% | 56.76 | 1.71 |
03/05 | 2,600 | 2,611 | 2,561 | 2,582 | -2.23% | 547,900 | 2487億9237万 | -9.56% | 56.35 | 1.7 |
03/04 | 2,659 | 2,676 | 2,612 | 2,641 | 0% | 541,000 | 2544億7741万 | -8.3% | 57.63 | 1.74 |
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 3月期 | 1,012 506 8/19 | 346 173 3/3 173 3/2 | 50,951,500 101,903,000 4/30 | 63.81 | 21.82 | 2.58 | 0.88 | - | - | 24.59倍 3/31 |
2011年 3月期 | 518 259 4/30 259 4/28 | 220 110 3/15 | 28,337,000 56,674,000 4/22 | 33.86 | 14.38 | 1.25 | 0.53 | 474億9982万 | 201億7367万 | 22.22倍 3/31 |
2012年 3月期 | 398 199 1/30 | 304 152 6/9 152 6/8 他2件 | 4,738,500 9,477,000 1/30 | 11.46 | 8.75 | 0.91 | 0.7 | 383億4987万 | 278億7634万 | 10.65倍 3/30 |
2013年 3月期 | 406 203 3/6 203 2/4 | 264 132 9/6 132 9/5 他2件 | 9,935,500 19,871,000 3/6 | 15.98 | 10.39 | 0.89 | 0.58 | 391億2072万 | 254億3810万 | 13.39倍 3/29 |
2014年 3月期 | 458 229 12/3 | 294 147 6/7 | 25,371,500 50,743,000 12/3 | 9.48 | 6.09 | 0.89 | 0.57 | 441億3126万 | 283億2880万 | 7.45倍 3/31 |
2015年 3月期 | 464 232 10/16 | 336 168 4/15 168 4/11 | 10,323,000 20,646,000 10/16 | 8.96 | 6.49 | 0.81 | 0.59 | 447億939万 | 323億7577万 | 7.53倍 3/31 |
2016年 3月期 | 574 287 6/2 | 370 185 2/12 | 15,725,500 31,451,000 6/2 | 10.34 | 6.66 | 0.97 | 0.62 | 553億860万 | 356億5189万 | 7.56倍 3/31 |
2017年 3月期 | 728 364 3/15 364 3/14 | 394 197 4/6 | 3,410,000 6,820,000 11/29 | 9.3 | 5.03 | 1.1 | 0.6 | 701億4750万 | 379億6444万 | 8.43倍 3/31 |
2018年 3月期 | 1,018 5,090 1/22 | 590 295 4/17 | 10,101,500 20,203,000 4/27 | 9.28 | 5.38 | 1.35 | 0.78 | 980億9087万 | 568億5031万 | 8.5倍 3/30 |
2019年 3月期 | 1,494 7,470 9/28 | 895 4,475 4/3 | 3,653,500 730,700 10/26 | 8.56 | 5.13 | 1.66 | 1 | 1439億5655万 | 862億3903万 | 7.3倍 3/29 |
2020年 3月期 | 1,446 7,230 1/22 | 798 3,990 9/2 | 2,882,500 576,500 1/29 | 6.56 | 3.62 | 1.34 | 0.74 | 1393億3144万 | 768億9245万 | 4.71倍 3/31 |
2021年 3月期 | 1,946 9,730 1/8 | 1,012 5,060 4/2 | 2,108,000 421,600 8/7 | 7.28 | 3.78 | 1.46 | 0.76 | 1875億967万 | 975億1273万 | 6.29倍 3/31 |
2022年 3月期 | 2,330 8/5 | 1,532 2/8 | 1,653,600 8/5 | 13.08 | 8.6 | 1.64 | 1.08 | 2245億1055万 | 1476億1809万 | 9.26倍 3/31 |
2023年 3月期 | 2,295 3/9 | 1,508 4/18 | 1,071,200 10/28 | 11.32 | 7.44 | 1.5 | 0.99 | 2211億3807万 | 1453億554万 | 10.77倍 3/31 |
2024年 3月期 | 3,298 1/15 | 2,135 4/4 | 1,624,300 2/9 | 71.98 | 46.6 | 2.17 | 1.41 | 3177億8360万 | 2057億2104万 | 56.05倍 3/29 |
最新 | 2,744 2024/7/26 | 244,900 | 11.76 予想 | 1.81 実績 | 2644億212万 | - |