PER
- 2013年9月30日
- 30.46倍
- 2014年9月30日
- 48.04倍
- 2015年9月30日
- 16.97倍
- 2016年9月30日
- 41.03倍
- 2017年9月29日
- 37.67倍
- 2018年9月28日
- 303.77倍
- 2019年9月30日
- 98.29倍
- 2020年9月30日
- 赤字
- 2021年9月30日
- 赤字
- 2022年9月30日
- 28.26倍
- 2023年9月29日
- 29.55倍
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 433 | 444 | 431 | 442 | +3.51% | 47,700 | 84億9912万 | -3.7% | 9.55 | 2.74 |
04/23 | 437 | 439 | 427 | 427 | -2.29% | 44,600 | 82億1069万 | -7.17% | 9.22 | 2.65 |
04/22 | 428 | 437 | 425 | 437 | +1.39% | 44,200 | 84億298万 | -5.21% | 9.44 | 2.71 |
04/19 | 443 | 443 | 422 | 431 | -2.05% | 129,800 | 82億8761万 | -6.71% | 9.31 | 2.68 |
04/18 | 438 | 449 | 438 | 440 | +0.46% | 36,100 | 84億6067万 | -4.97% | 9.5 | 2.73 |
04/17 | 451 | 456 | 435 | 438 | -2.67% | 114,400 | 84億2221万 | -5.4% | 9.46 | 2.72 |
04/16 | 460 | 460 | 450 | 450 | -3.02% | 71,500 | 86億5296万 | -3.02% | 9.72 | 2.79 |
04/15 | 468 | 470 | 460 | 464 | +0.87% | 32,100 | 89億2216万 | 0% | 10.02 | 2.88 |
04/12 | 465 | 472 | 460 | 460 | +0.66% | 61,200 | 88億4524万 | -0.86% | 9.94 | 2.86 |
04/11 | 457 | 458 | 452 | 457 | -0.87% | 35,400 | 87億8756万 | -1.3% | 9.87 | 2.84 |
04/10 | 456 | 467 | 456 | 461 | +0.22% | 23,200 | 88億6447万 | -0.65% | 9.96 | 2.86 |
04/09 | 452 | 463 | 452 | 460 | +1.77% | 33,400 | 88億4524万 | -0.65% | 9.94 | 2.86 |
04/08 | 462 | 464 | 452 | 452 | -1.31% | 36,600 | 86億9141万 | -2.38% | 9.76 | 2.81 |
04/05 | 449 | 459 | 449 | 458 | +0.66% | 34,900 | 88億679万 | -1.29% | 9.89 | 2.84 |
04/04 | 470 | 472 | 450 | 455 | 0% | 48,400 | 87億4910万 | -1.94% | 9.83 | 2.82 |
04/03 | 457 | 459 | 440 | 455 | -1.3% | 71,800 | 87億4910万 | -2.15% | 9.83 | 2.82 |
04/02 | 470 | 475 | 459 | 461 | -1.91% | 55,900 | 88億6447万 | -1.07% | 9.96 | 2.86 |
04/01 | 481 | 488 | 470 | 470 | -1.88% | 77,400 | 90億3753万 | +0.64% | 10.15 | 2.92 |
03/29 | 475 | 487 | 475 | 479 | +0.21% | 56,900 | 92億1059万 | +2.79% | 10.35 | 2.97 |
03/28 | 480 | 489 | 475 | 478 | -0.83% | 44,400 | 91億9136万 | +2.8% | 10.32 | 2.97 |
03/27 | 481 | 483 | 462 | 482 | -0.41% | 100,500 | 92億6828万 | +3.66% | 10.41 | 2.99 |
03/26 | 468 | 484 | 463 | 484 | +2.11% | 62,100 | 93億673万 | +4.09% | 10.45 | 3 |
03/25 | 489 | 491 | 469 | 474 | -1.46% | 94,800 | 91億1445万 | +2.16% | 10.24 | 2.94 |
03/22 | 489 | 491 | 479 | 481 | -1.23% | 91,600 | 92億4905万 | +3.89% | 10.39 | 2.99 |
03/21 | 464 | 494 | 462 | 487 | +6.33% | 244,700 | 93億6442万 | +4.96% | 10.52 | 3.02 |
03/19 | 457 | 459 | 452 | 458 | +0.22% | 33,700 | 88億679万 | -1.29% | 9.89 | 2.84 |
03/18 | 454 | 465 | 454 | 457 | +0.88% | 38,600 | 87億8756万 | -1.93% | 9.87 | 2.84 |
03/15 | 455 | 457 | 447 | 453 | -0.22% | 75,600 | 87億1064万 | -2.79% | 9.78 | 2.81 |
03/14 | 455 | 460 | 453 | 454 | -0.22% | 21,600 | 87億2987万 | -2.78% | 9.81 | 2.82 |
03/13 | 460 | 464 | 450 | 455 | -0.66% | 44,000 | 87億4910万 | -2.78% | 9.83 | 2.82 |
03/12 | 449 | 458 | 443 | 458 | +2.69% | 57,300 | 88億679万 | -2.55% | 9.89 | 2.84 |
03/11 | 450 | 458 | 443 | 446 | -1.98% | 74,300 | 85億7604万 | -5.11% | 9.63 | 2.77 |
03/08 | 450 | 463 | 446 | 455 | +0.44% | 84,000 | 87億4910万 | -3.6% | 9.83 | 2.82 |
03/07 | 470 | 471 | 453 | 453 | -3.62% | 61,700 | 87億1064万 | -4.23% | 9.78 | 2.81 |
03/06 | 450 | 478 | 450 | 470 | +3.98% | 102,100 | 90億3753万 | -1.05% | 10.15 | 2.92 |
03/05 | 457 | 459 | 450 | 452 | -1.31% | 90,800 | 86億9141万 | -5.04% | 9.76 | 2.81 |
03/04 | 469 | 472 | 457 | 458 | -2.35% | 108,200 | 88億679万 | -3.98% | 9.89 | 2.84 |
03/01 | 467 | 475 | 467 | 469 | +0.64% | 43,000 | 90億1830万 | -1.88% | 10.13 | 2.91 |
02/29 | 482 | 482 | 466 | 466 | -3.32% | 65,200 | 89億6062万 | -2.71% | 10.07 | 2.89 |
02/28 | 481 | 484 | 475 | 482 | +1.05% | 58,300 | 92億6828万 | +0.42% | 10.41 | 2.99 |
02/27 | 478 | 485 | 475 | 477 | +0.85% | 68,600 | 91億7213万 | -0.63% | 10.3 | 2.96 |
02/26 | 454 | 479 | 454 | 473 | +4.19% | 93,300 | 90億9522万 | -1.25% | 10.22 | 2.94 |
02/22 | 474 | 474 | 450 | 454 | -1.52% | 72,600 | 87億2987万 | -5.22% | 9.81 | 2.82 |
02/21 | 475 | 475 | 461 | 461 | -2.95% | 103,600 | 88億6447万 | -3.76% | 9.96 | 2.86 |
02/20 | 488 | 492 | 475 | 475 | -1.04% | 79,500 | 91億3368万 | -0.84% | 10.26 | 2.95 |
02/19 | 460 | 491 | 460 | 480 | +5.73% | 144,900 | 92億2982万 | +0.21% | 10.37 | 2.98 |
02/16 | 447 | 457 | 437 | 454 | +2.02% | 171,000 | 87億2987万 | -5.42% | 9.81 | 2.82 |
02/15 | 441 | 452 | 425 | 445 | -10.46% | 467,800 | 85億5681万 | -7.68% | 9.61 | 2.76 |
02/14 | 500 | 504 | 486 | 497 | -1.58% | 147,800 | 95億5671万 | +2.69% | 10.74 | 3.09 |
02/13 | 495 | 507 | 490 | 505 | +2.23% | 155,900 | 97億1054万 | +4.34% | 10.91 | 3.13 |
02/09 | 474 | 498 | 472 | 494 | +4.88% | 189,600 | 94億9902万 | +2.28% | 10.67 | 3.07 |
02/08 | 478 | 482 | 470 | 471 | -1.46% | 76,500 | 90億5676万 | -2.08% | 10.17 | 2.92 |
02/07 | 481 | 482 | 474 | 478 | -0.83% | 80,700 | 91億9136万 | -0.42% | 10.32 | 2.97 |
02/06 | 481 | 489 | 477 | 482 | -0.41% | 150,800 | 92億6828万 | +0.42% | 10.41 | 2.99 |
02/05 | 482 | 489 | 473 | 484 | +0.62% | 71,200 | 93億673万 | +1.26% | 10.45 | 3 |
02/02 | 480 | 487 | 479 | 481 | +0.42% | 55,000 | 92億2634万 | +1.05% | 10.39 | 2.99 |
02/01 | 484 | 491 | 478 | 479 | -2.24% | 86,600 | 91億8798万 | +0.84% | 10.35 | 2.97 |
01/31 | 495 | 495 | 482 | 490 | -0.81% | 84,900 | 93億9898万 | +3.16% | 10.58 | 3.04 |
01/30 | 490 | 497 | 485 | 494 | +0.61% | 54,100 | 94億7571万 | +4.22% | 10.67 | 3.07 |
01/29 | 485 | 498 | 485 | 491 | +2.08% | 87,300 | 94億1816万 | +3.81% | 10.61 | 3.05 |
01/26 | 481 | 489 | 476 | 481 | -2.04% | 115,600 | 92億2634万 | +1.91% | 10.39 | 2.99 |
01/25 | 497 | 499 | 480 | 491 | -0.41% | 118,300 | 94億1816万 | +4.03% | 10.61 | 3.05 |
01/24 | 481 | 498 | 481 | 493 | +2.71% | 123,700 | 94億5652万 | +4.45% | 10.65 | 3.06 |
01/23 | 490 | 494 | 478 | 480 | +0.21% | 118,200 | 92億716万 | +2.13% | 10.37 | 2.98 |
01/22 | 462 | 485 | 461 | 479 | +4.36% | 115,700 | 91億8798万 | +2.13% | 10.35 | 2.97 |
01/19 | 470 | 470 | 459 | 459 | -1.29% | 67,600 | 88億435万 | -1.92% | 9.91 | 2.85 |
01/18 | 461 | 470 | 453 | 465 | +0.87% | 87,700 | 89億1944万 | -0.85% | 10.04 | 2.89 |
01/17 | 470 | 471 | 461 | 461 | -2.12% | 143,300 | 88億4271万 | -2.12% | 9.96 | 2.86 |
01/16 | 486 | 495 | 470 | 471 | -2.08% | 180,700 | 90億3453万 | -0.21% | 10.17 | 2.92 |
01/15 | 491 | 497 | 481 | 481 | -1.03% | 104,500 | 92億2634万 | +1.48% | 10.39 | 2.99 |
01/12 | 496 | 499 | 482 | 486 | -2.8% | 180,800 | 93億2225万 | +2.32% | 10.5 | 3.02 |
01/11 | 516 | 516 | 491 | 500 | -2.15% | 269,800 | 95億9080万 | +5.04% | 10.8 | 3.1 |
01/10 | 504 | 522 | 496 | 511 | +2% | 358,700 | 98億179万 | +6.9% | 11.04 | 3.17 |
01/09 | 468 | 505 | 468 | 501 | +8.91% | 446,900 | 96億998万 | +3.94% | 10.82 | 3.11 |
01/05 | 467 | 470 | 452 | 460 | -1.29% | 176,300 | 88億2353万 | -5.54% | 9.94 | 2.86 |
01/04 | 445 | 486 | 445 | 466 | +4.95% | 428,100 | 89億3862万 | -6.05% | 10.07 | 2.89 |
2023 | ||||||||||
12/29 | 455 | 455 | 443 | 444 | -3.06% | 210,600 | 85億1663万 | -11.9% | 9.59 | 2.75 |
12/28 | 448 | 465 | 442 | 458 | +2.23% | 238,600 | 87億8517万 | -11.24% | 9.89 | 2.84 |
12/27 | 442 | 452 | 441 | 448 | +1.36% | 290,300 | 85億9335万 | -14.99% | 9.68 | 2.77 |
12/26 | 443 | 451 | 442 | 442 | -0.67% | 299,900 | 84億7826万 | -18% | 9.55 | 2.74 |
12/25 | 461 | 464 | 443 | 445 | -5.12% | 295,800 | 85億3581万 | -19.68% | 9.61 | 2.76 |
12/22 | 470 | 478 | 466 | 469 | -0.21% | 266,800 | 89億9617万 | -17.43% | 10.13 | 2.9 |
12/21 | 472 | 480 | 460 | 470 | -2.08% | 157,800 | 90億1535万 | -18.97% | 10.15 | 2.91 |
12/20 | 466 | 495 | 465 | 480 | +3.23% | 271,400 | 92億716万 | -19.06% | 10.37 | 2.97 |
12/19 | 470 | 475 | 452 | 465 | -1.48% | 442,000 | 89億1944万 | -22.76% | 10.04 | 2.88 |
12/18 | 490 | 497 | 468 | 472 | -5.22% | 510,500 | 90億5371万 | -23% | 10.2 | 2.92 |
12/15 | 435 | 515 | 428 | 498 | +14.48% | 1,111,700 | 95億5243万 | -20.19% | 10.76 | 3.08 |
12/14 | 457 | 457 | 429 | 435 | -3.12% | 319,500 | 83億4399万 | -31.6% | 9.4 | 2.69 |
12/13 | 465 | 470 | 440 | 449 | -3.44% | 371,800 | 86億1253万 | -30.92% | 9.7 | 2.78 |
12/12 | 496 | 496 | 465 | 465 | -5.68% | 285,900 | 89億1944万 | -29.97% | 10.04 | 2.88 |
12/11 | 495 | 499 | 482 | 493 | 0% | 181,500 | 94億5652万 | -27.18% | 10.65 | 3.05 |
12/08 | 510 | 515 | 490 | 493 | -3.33% | 357,800 | 94億5652万 | -28.34% | 10.65 | 3.05 |
12/07 | 515 | 521 | 506 | 510 | -0.97% | 218,200 | 97億8261万 | -27.04% | 11.02 | 3.16 |
12/06 | 498 | 518 | 494 | 515 | +2.59% | 211,900 | 98億7852万 | -27.46% | 11.12 | 3.19 |
12/05 | 517 | 545 | 502 | 502 | -2.71% | 442,800 | 96億2916万 | -30.28% | 10.84 | 3.11 |
12/04 | 541 | 541 | 511 | 516 | -5.32% | 540,900 | 98億9770万 | -29.51% | 11.15 | 3.19 |
12/01 | 596 | 596 | 545 | 545 | -9.02% | 750,100 | 104億5397万 | -26.65% | 11.77 | 3.37 |
11/30 | 636 | 641 | 593 | 599 | -7.28% | 476,400 | 114億8977万 | -20.35% | 12.94 | 3.71 |
11/29 | 659 | 671 | 635 | 646 | -3.73% | 176,300 | 123億9131万 | -14.89% | 13.95 | 4 |
11/28 | 675 | 677 | 652 | 671 | -0.89% | 152,900 | 128億7085万 | -12.06% | 14.49 | 4.15 |
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 | |
2013年 9月期 | 750 3,750 9/17 | 490 2,450 9/26 | 3,709,500 741,900 9/17 | 42.47 | 27.75 | 9.58 | 6.26 | 90億 | 58億8000万 | 30.46倍 9/30 |
2014年 9月期 | 1,828 9,140 1/21 | 514 2,572 10/7 | 1,959,500 391,900 11/11 | 103.69 | 29.18 | 19.53 | 5.5 | 284億346万 | 71億5016万 | 48.04倍 9/30 |
2015年 9月期 | 850 11/4 | 342 9/29 | 526,800 6/2 | 42.06 | 16.92 | 7.65 | 3.08 | 135億5792万 | 54億5507万 | 16.97倍 9/30 |
2016年 9月期 | 630 5/11 | 315 2/12 | 1,798,200 3/3 | 66.46 | 33.23 | 5.48 | 2.74 | 100億6614万 | 50億3307万 | 41.03倍 9/30 |
2017年 9月期 | 474 11/10 | 345 5/24 5/23 他2件 | 2,607,100 2/15 | 41.43 | 30.16 | 3.68 | 2.68 | 75億7357万 | 55億1241万 | 37.67倍 9/29 |
2018年 9月期 | 451 10/17 | 259 8/22 8/21 | 2,112,700 5/28 | 425.47 | 244.34 | 3.96 | 2.27 | 72億1000万 | 41億9432万 | 303.77倍 9/28 |
2019年 9月期 | 341 10/4 | 202 12/25 | 280,000 11/27 | 116.38 | 68.94 | 2.73 | 1.62 | 55億2225万 | 32億7415万 | 98.29倍 9/30 |
2020年 9月期 | 334 2/17 | 165 3/23 | 654,300 6/5 | 赤字 | 赤字 | 2.97 | 1.47 | 59億5061万 | 29億3967万 | 赤字 9/30 |
2021年 9月期 | 463 9/22 | 250 11/30 | 2,082,600 12/11 | 赤字 | 赤字 | 4.47 | 2.41 | 83億1362万 | 44億7650万 | 赤字 9/30 |
2022年 9月期 | 1,058 8/31 8/30 | 319 2/14 | 365,200 8/19 | 31.68 | 9.55 | 7.07 | 2.13 | 202億8291万 | 60億8364万 | 28.26倍 9/30 |
2023年 9月期 | 1,437 1/11 | 551 5/30 | 1,131,700 9/14 | 50.62 | 19.41 | 8.85 | 3.39 | 275億4872万 | 105億6906万 | 29.55倍 9/29 |
最新 | 442 2024/4/24 | 47,700 | 9.55 予想 | 2.74 実績 | 84億9912万 | - |