PER
- 2012年2月29日
- 7.57倍
- 2013年2月28日
- 7.12倍
- 2014年2月28日
- 11.84倍
- 2015年2月27日
- 90.11倍
- 2016年2月29日
- 15.88倍
- 2017年2月28日
- 12.89倍
- 2018年2月28日
- 20.28倍
- 2019年2月28日
- 15.97倍
- 2020年2月28日
- 11.05倍
2020/04/01~2020/08/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
08/27 | 2,860 | 2,860 | 2,817 | 2,834 | -1.01% | 5,100 | 215億4987万 | +4.58% | 17.55 | 1.38 |
08/26 | 2,849 | 2,899 | 2,849 | 2,863 | +1.17% | 5,000 | 217億7038万 | +5.96% | 17.73 | 1.39 |
08/25 | 2,830 | 2,835 | 2,810 | 2,830 | +0.53% | 3,600 | 215億1945万 | +5.17% | 17.52 | 1.37 |
08/24 | 2,775 | 2,820 | 2,775 | 2,815 | +1.66% | 5,100 | 214億539万 | +5.08% | 17.43 | 1.37 |
08/21 | 2,738 | 2,769 | 2,730 | 2,769 | +1.91% | 5,100 | 210億5560万 | +3.79% | 17.15 | 1.35 |
08/20 | 2,715 | 2,732 | 2,715 | 2,717 | +0.18% | 3,500 | 206億6019万 | +2.18% | 16.82 | 1.32 |
08/19 | 2,705 | 2,720 | 2,705 | 2,712 | +0.26% | 2,100 | 206億2217万 | +2.26% | 16.79 | 1.32 |
08/18 | 2,710 | 2,715 | 2,704 | 2,705 | -0.18% | 3,200 | 205億6894万 | +2.23% | 16.75 | 1.31 |
08/17 | 2,726 | 2,726 | 2,705 | 2,710 | -0.59% | 3,800 | 206億697万 | +2.61% | 16.78 | 1.32 |
08/14 | 2,718 | 2,735 | 2,718 | 2,726 | +0.33% | 2,500 | 207億2863万 | +3.34% | 16.88 | 1.32 |
08/13 | 2,712 | 2,719 | 2,712 | 2,717 | +0.18% | 1,400 | 206億6019万 | +3.11% | 16.82 | 1.32 |
08/12 | 2,710 | 2,723 | 2,710 | 2,712 | 0% | 1,200 | 206億2217万 | +3.04% | 16.79 | 1.32 |
08/11 | 2,704 | 2,723 | 2,704 | 2,712 | -0.22% | 1,500 | 206億2217万 | +3.08% | 16.79 | 1.32 |
08/07 | 2,701 | 2,730 | 2,699 | 2,718 | +0.3% | 2,400 | 206億6780万 | +3.5% | 16.83 | 1.32 |
08/06 | 2,720 | 2,730 | 2,708 | 2,710 | +0.48% | 3,800 | 206億697万 | +3.47% | 16.78 | 1.32 |
08/05 | 2,675 | 2,700 | 2,675 | 2,697 | +0.9% | 3,300 | 205億811万 | +3.21% | 16.7 | 1.31 |
08/04 | 2,650 | 2,673 | 2,650 | 2,673 | +1.1% | 2,900 | 203億2562万 | +2.61% | 16.55 | 1.3 |
08/03 | 2,614 | 2,650 | 2,614 | 2,644 | +0.65% | 1,400 | 201億510万 | +1.77% | 16.37 | 1.28 |
07/31 | 2,631 | 2,637 | 2,627 | 2,627 | -0.45% | 1,100 | 199億7583万 | +1.35% | 16.27 | 1.28 |
07/30 | 2,640 | 2,645 | 2,639 | 2,639 | +0.08% | 1,100 | 200億6708万 | +1.97% | 16.34 | 1.28 |
07/29 | 2,640 | 2,640 | 2,629 | 2,637 | -0.11% | 600 | 200億5187万 | +2.09% | 16.33 | 1.28 |
07/28 | 2,622 | 2,650 | 2,622 | 2,640 | -0.41% | 400 | 200億7468万 | +2.4% | 16.35 | 1.28 |
07/27 | 2,660 | 2,660 | 2,623 | 2,651 | -0.34% | 3,100 | 201億5833万 | +3.07% | 16.42 | 1.29 |
07/22 | 2,640 | 2,660 | 2,632 | 2,660 | +0.76% | 2,300 | 202億2676万 | +3.7% | 16.47 | 1.29 |
07/21 | 2,625 | 2,642 | 2,624 | 2,640 | +0.92% | 1,900 | 200億7468万 | +3.21% | 16.35 | 1.28 |
07/20 | 2,632 | 2,632 | 2,604 | 2,616 | +1% | 1,900 | 198億9218万 | +2.55% | 16.2 | 1.27 |
07/17 | 2,600 | 2,600 | 2,555 | 2,590 | +1.57% | 2,500 | 196億9448万 | +1.85% | 16.04 | 1.26 |
07/16 | 2,585 | 2,585 | 2,546 | 2,550 | +0.59% | 2,900 | 193億9032万 | +0.55% | 15.79 | 1.24 |
07/15 | 2,532 | 2,551 | 2,520 | 2,535 | -0.28% | 2,500 | 192億7626万 | +0.12% | 15.7 | 1.23 |
07/14 | 2,541 | 2,561 | 2,541 | 2,542 | +0.04% | 700 | 193億2949万 | +0.51% | 15.74 | 1.23 |
07/13 | 2,520 | 2,541 | 2,518 | 2,541 | -0.27% | 1,700 | 193億2188万 | +0.59% | 15.73 | 1.23 |
07/10 | 2,529 | 2,553 | 2,529 | 2,548 | -1.2% | 2,800 | 193億7511万 | +0.99% | 15.78 | 1.24 |
07/09 | 2,739 | 2,739 | 2,533 | 2,579 | -2.27% | 14,300 | 196億1083万 | +2.38% | 15.97 | 1.25 |
07/08 | 2,650 | 2,650 | 2,634 | 2,639 | -0.49% | 2,000 | 200億6708万 | +5.01% | 16.34 | 1.28 |
07/07 | 2,650 | 2,660 | 2,637 | 2,652 | +0.57% | 3,500 | 201億6593万 | +5.95% | 16.42 | 1.29 |
07/06 | 2,679 | 2,679 | 2,625 | 2,637 | -2.08% | 5,100 | 200億5187万 | +5.73% | 16.33 | 1.28 |
07/03 | 2,599 | 2,693 | 2,574 | 2,693 | +3.94% | 3,500 | 204億7770万 | +8.37% | 16.68 | 1.31 |
07/02 | 2,555 | 2,591 | 2,554 | 2,591 | +1.45% | 2,100 | 197億208万 | +4.77% | 16.04 | 1.26 |
07/01 | 2,540 | 2,554 | 2,540 | 2,554 | +0.59% | 1,600 | 194億2073万 | +3.65% | 15.81 | 1.24 |
06/30 | 2,506 | 2,539 | 2,506 | 2,539 | +1.72% | 2,700 | 193億667万 | +3.3% | 15.72 | 1.23 |
06/29 | 2,500 | 2,530 | 2,496 | 2,496 | -0.32% | 1,600 | 189億7970万 | +1.75% | 15.46 | 1.21 |
06/26 | 2,500 | 2,505 | 2,479 | 2,504 | +0.16% | 1,100 | 190億4053万 | +2.2% | 15.51 | 1.22 |
06/25 | 2,513 | 2,513 | 2,497 | 2,500 | -0.95% | 1,000 | 190億1012万 | +2.25% | 15.48 | 1.21 |
06/24 | 2,529 | 2,530 | 2,524 | 2,524 | +0.12% | 500 | 191億9261万 | +3.4% | 15.63 | 1.23 |
06/23 | 2,520 | 2,538 | 2,520 | 2,521 | +0.52% | 3,500 | 191億6980万 | +3.53% | 15.61 | 1.22 |
06/22 | 2,499 | 2,519 | 2,498 | 2,508 | +0.36% | 1,900 | 190億7095万 | +3.21% | 15.53 | 1.22 |
06/19 | 2,478 | 2,499 | 2,463 | 2,499 | +0.85% | 1,400 | 190億251万 | +3.05% | 15.47 | 1.21 |
06/18 | 2,477 | 2,478 | 2,445 | 2,478 | +0.41% | 2,100 | 188億4283万 | +2.44% | 15.34 | 1.2 |
06/17 | 2,469 | 2,470 | 2,446 | 2,468 | +0.33% | 1,300 | 187億6679万 | +2.19% | 15.28 | 1.2 |
06/16 | 2,470 | 2,470 | 2,449 | 2,460 | +1.03% | 1,400 | 187億595万 | +2.03% | 15.23 | 1.2 |
06/15 | 2,439 | 2,439 | 2,407 | 2,435 | +1.29% | 1,500 | 185億1585万 | +1.16% | 15.08 | 1.18 |
06/12 | 2,380 | 2,404 | 2,379 | 2,404 | -1.8% | 1,300 | 182億8013万 | 0% | 14.89 | 1.17 |
06/11 | 2,455 | 2,457 | 2,442 | 2,448 | -0.69% | 1,900 | 186億1470万 | +1.96% | 15.16 | 1.19 |
06/10 | 2,462 | 2,472 | 2,462 | 2,465 | -0.48% | 500 | 187億4397万 | +2.88% | 15.26 | 1.2 |
06/09 | 2,458 | 2,485 | 2,451 | 2,477 | +0.77% | 2,400 | 188億3522万 | +3.64% | 15.34 | 1.2 |
06/08 | 2,459 | 2,459 | 2,450 | 2,458 | +0.37% | 2,400 | 186億9074万 | +3.15% | 15.22 | 1.19 |
06/05 | 2,426 | 2,449 | 2,421 | 2,449 | +1.2% | 4,000 | 186億2231万 | +3.03% | 15.16 | 1.19 |
06/04 | 2,412 | 2,420 | 2,412 | 2,420 | +0.58% | 1,700 | 184億179万 | +1.98% | 14.99 | 1.18 |
06/03 | 2,412 | 2,413 | 2,406 | 2,406 | -0.25% | 1,100 | 182億9533万 | +1.52% | 14.9 | 1.17 |
06/02 | 2,405 | 2,412 | 2,395 | 2,412 | +0.08% | 2,900 | 183億4096万 | +1.86% | 14.94 | 1.17 |
06/01 | 2,396 | 2,412 | 2,390 | 2,410 | +0.67% | 2,400 | 183億2575万 | +1.86% | 14.92 | 1.17 |
05/29 | 2,381 | 2,399 | 2,381 | 2,394 | +0.59% | 1,100 | 182億409万 | +1.27% | 14.82 | 1.16 |
05/28 | 2,393 | 2,399 | 2,380 | 2,380 | -0.87% | 2,100 | 180億9763万 | +0.72% | 14.74 | 1.16 |
05/27 | 2,400 | 2,401 | 2,394 | 2,401 | 0% | 1,000 | 182億5731万 | +1.61% | 14.87 | 1.17 |
05/26 | 2,404 | 2,419 | 2,392 | 2,401 | -0.74% | 2,200 | 182億5731万 | +1.61% | 14.87 | 1.17 |
05/25 | 2,385 | 2,419 | 2,369 | 2,419 | +1.43% | 3,000 | 183億9419万 | +2.37% | 14.98 | 1.18 |
05/22 | 2,391 | 2,391 | 2,385 | 2,385 | -0.25% | 400 | 181億3565万 | +0.97% | 14.77 | 1.16 |
05/21 | 2,394 | 2,395 | 2,387 | 2,391 | -0.13% | 1,700 | 181億4110万 | +1.44% | 14.81 | 1.16 |
05/20 | 2,397 | 2,398 | 2,385 | 2,394 | +0.13% | 3,700 | 181億6387万 | +2.53% | 14.82 | 1.16 |
05/19 | 2,377 | 2,391 | 2,377 | 2,391 | +0.97% | 2,100 | 181億4110万 | +3.33% | 14.81 | 1.16 |
05/18 | 2,365 | 2,370 | 2,365 | 2,368 | +0.08% | 1,200 | 179億6660万 | +3.41% | 14.66 | 1.15 |
05/15 | 2,370 | 2,370 | 2,366 | 2,366 | +0.08% | 400 | 179億5142万 | +4.32% | 14.65 | 1.15 |
05/14 | 2,369 | 2,370 | 2,358 | 2,364 | -0.55% | 1,200 | 179億3625万 | +5.3% | 14.64 | 1.15 |
05/13 | 2,373 | 2,377 | 2,373 | 2,377 | +0.51% | 600 | 180億3488万 | +7.02% | 14.72 | 1.15 |
05/12 | 2,359 | 2,368 | 2,359 | 2,365 | +0.3% | 800 | 179億4384万 | +7.6% | 14.64 | 1.15 |
05/11 | 2,333 | 2,360 | 2,333 | 2,358 | +1.2% | 2,500 | 178億9073万 | +8.41% | 14.6 | 1.14 |
05/08 | 2,322 | 2,339 | 2,320 | 2,330 | +0.47% | 1,800 | 176億7828万 | +8.27% | 14.43 | 1.13 |
05/07 | 2,321 | 2,322 | 2,313 | 2,319 | +0.3% | 3,200 | 175億9482万 | +8.82% | 14.36 | 1.12 |
05/01 | 2,302 | 2,313 | 2,302 | 2,312 | +0.09% | 2,900 | 175億4171万 | +9.52% | 14.32 | 1.12 |
04/30 | 2,310 | 2,312 | 2,308 | 2,310 | 0% | 2,800 | 175億2654万 | +10.47% | 14.3 | 1.12 |
04/28 | 2,339 | 2,339 | 2,304 | 2,310 | -1.24% | 4,500 | 175億2654万 | +11.49% | 14.3 | 1.12 |
04/27 | 2,340 | 2,340 | 2,325 | 2,339 | -0.3% | 1,800 | 177億4657万 | +14.15% | 14.48 | 1.13 |
04/24 | 2,340 | 2,346 | 2,340 | 2,346 | -0.38% | 700 | 177億9968万 | +15.85% | 14.53 | 1.14 |
04/23 | 2,332 | 2,359 | 2,332 | 2,355 | +0.04% | 2,900 | 178億6796万 | +17.93% | 14.58 | 1.14 |
04/22 | 2,361 | 2,375 | 2,310 | 2,354 | -0.72% | 4,300 | 178億6038万 | +19.61% | 14.58 | 1.14 |
04/21 | 2,362 | 2,379 | 2,362 | 2,371 | -0.04% | 4,300 | 179億7703万 | +22.22% | 14.68 | 1.15 |
04/20 | 2,389 | 2,389 | 2,367 | 2,372 | -0.67% | 2,300 | 179億8461万 | +24.25% | 14.69 | 1.15 |
04/17 | 2,400 | 2,400 | 2,386 | 2,388 | -0.46% | 3,800 | 181億593万 | +27.29% | 14.79 | 1.16 |
04/16 | 2,360 | 2,399 | 2,360 | 2,399 | +0.04% | 5,500 | 181億8933万 | +29.89% | 14.86 | 1.16 |
04/15 | 2,395 | 2,417 | 2,388 | 2,398 | +0.04% | 10,200 | 181億8175万 | +31.83% | 14.85 | 1.16 |
04/14 | 2,273 | 2,470 | 2,268 | 2,397 | +6.82% | 37,000 | 181億7416万 | +33.76% | 14.84 | 1.16 |
04/13 | 2,244 | 2,244 | 2,244 | 2,244 | +21.69% | 9,800 | 170億1411万 | +26.92% | 13.9 | 1.09 |
04/10 | 1,873 | 1,874 | 1,820 | 1,844 | -1.39% | 1,600 | 139億8129万 | +5.13% | 11.42 | 0.89 |
04/09 | 1,879 | 1,890 | 1,823 | 1,870 | +4.18% | 3,100 | 141億7842万 | +6.31% | 11.58 | 0.91 |
04/08 | 1,777 | 1,824 | 1,777 | 1,795 | -1.21% | 1,000 | 136億977万 | +1.93% | 11.11 | 0.87 |
04/07 | 1,811 | 1,895 | 1,810 | 1,817 | +2.14% | 3,200 | 137億7658万 | +2.89% | 11.25 | 0.88 |
04/06 | 1,780 | 1,785 | 1,734 | 1,779 | +0.17% | 4,800 | 134億8846万 | +0.57% | 11.02 | 0.86 |
04/03 | 1,783 | 1,783 | 1,750 | 1,776 | -1.22% | 900 | 134億6571万 | +0.34% | 11 | 0.86 |
04/02 | 1,782 | 1,798 | 1,782 | 1,798 | +0.9% | 300 | 136億3252万 | +1.12% | 11.13 | 0.87 |
04/01 | 1,830 | 1,830 | 1,782 | 1,782 | -1% | 500 | 135億1120万 | -0.83% | 11.03 | 0.86 |
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 | |
2012年 2月期 | 1,370 2/22 | 1,232 2/29 2/28 | 875,200 2/22 | 8.36 | 7.52 | 1.02 | 0.91 | 87億5347万 | 78億7173万 | 7.57倍 2/29 |
2013年 2月期 | 1,314 2/7 | 1,029 9/10 9/7 他3件 | 42,700 3/5 | 7.86 | 6.15 | 0.9 | 0.7 | 83億9566万 | 65億7468万 | 7.12倍 2/28 |
2014年 2月期 | 1,704 1/21 | 1,182 3/1 | 19,200 2/26 | 13.43 | 9.32 | 1.09 | 0.76 | 128億2634万 | 88億9714万 | 11.84倍 2/28 |
2015年 2月期 | 2,050 1/9 | 1,406 3/28 | 21,300 2/25 | 100.89 | 69.19 | 1.33 | 0.91 | 154億3792万 | 105億8323万 | 90.11倍 2/27 |
2016年 2月期 | 2,138 11/6 | 1,617 8/25 | 17,300 7/9 | 20.38 | 15.41 | 1.33 | 1.01 | 161億62万 | 121億7713万 | 15.88倍 2/29 |
2017年 2月期 | 2,022 2/23 | 1,619 3/1 | 17,300 2/24 | 13.63 | 10.92 | 1.18 | 0.95 | 152億3171万 | 121億9219万 | 12.89倍 2/28 |
2018年 2月期 | 2,828 1/31 | 1,859 4/14 | 13,100 2/26 | 23.71 | 15.59 | 1.58 | 1.04 | 213億5647万 | 140億383万 | 20.28倍 2/28 |
2019年 2月期 | 3,000 9/19 | 2,162 3/26 | 12,700 2/25 | 21.19 | 15.27 | 1.57 | 1.13 | 226億5538万 | 163億2698万 | 15.97倍 2/28 |
2020年 2月期 | 2,442 1/21 | 1,790 2/28 | 14,800 2/27 | 15.07 | 11.05 | 1.21 | 0.89 | 185億1096万 | 135億6864万 | 11.05倍 2/28 |