PER
- 2015年2月27日
- 14.77倍
- 2016年2月29日
- 13.4倍
- 2017年2月28日
- 14.76倍
- 2018年2月28日
- 16.97倍
- 2019年2月28日
- 12.63倍
- 2020年2月28日
- 9.63倍
2020/08/07~2021/01/05
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
01/05 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 27,000 | 394億9273万 | +0.06% | 16.32 | 2.2 |
01/04 | 3,485 | 3,490 | 3,485 | 3,485 | 0% | 4,700 | 394億9273万 | +0.09% | 16.32 | 2.2 |
2020 | ||||||||||
12/30 | 3,480 | 3,485 | 3,480 | 3,485 | +0.14% | 3,700 | 394億9273万 | +0.09% | 16.32 | 2.2 |
12/29 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 3,500 | 394億3607万 | -0.09% | 16.29 | 2.19 |
12/28 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 3,200 | 394億3607万 | -0.09% | 16.29 | 2.19 |
12/25 | 3,480 | 3,490 | 3,480 | 3,480 | 0% | 2,100 | 394億3607万 | -0.14% | 16.29 | 2.19 |
12/24 | 3,480 | 3,495 | 3,480 | 3,480 | 0% | 7,000 | 394億3607万 | -0.17% | 16.29 | 2.19 |
12/23 | 3,480 | 3,485 | 3,480 | 3,480 | +0.14% | 3,400 | 394億3607万 | -0.2% | 16.29 | 2.19 |
12/22 | 3,475 | 3,480 | 3,475 | 3,475 | 0% | 5,100 | 393億7941万 | -0.34% | 16.27 | 2.19 |
12/21 | 3,480 | 3,485 | 3,475 | 3,475 | -0.14% | 79,900 | 393億7941万 | -0.37% | 16.27 | 2.19 |
12/18 | 3,480 | 3,485 | 3,480 | 3,480 | +0.14% | 21,800 | 394億3607万 | -0.23% | 16.29 | 2.19 |
12/17 | 3,485 | 3,490 | 3,475 | 3,475 | -0.29% | 98,900 | 393億7941万 | -0.4% | 16.27 | 2.19 |
12/16 | 3,485 | 3,495 | 3,485 | 3,485 | -0.29% | 2,000 | 394億9273万 | -0.14% | 16.32 | 2.2 |
12/15 | 3,495 | 3,495 | 3,490 | 3,495 | +0.29% | 900 | 396億605万 | +0.11% | 16.36 | 2.2 |
12/14 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 2,500 | 394億9273万 | -0.14% | 16.32 | 2.2 |
12/11 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 2,300 | 394億9273万 | -0.17% | 16.32 | 2.2 |
12/10 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 1,700 | 394億9273万 | -0.2% | 16.32 | 2.2 |
12/09 | 3,490 | 3,495 | 3,485 | 3,485 | -0.14% | 2,100 | 394億9273万 | -0.2% | 16.32 | 2.2 |
12/08 | 3,485 | 3,495 | 3,485 | 3,490 | +0.14% | 2,700 | 395億4939万 | -0.03% | 16.34 | 2.2 |
12/07 | 3,495 | 3,495 | 3,485 | 3,485 | 0% | 2,700 | 394億9273万 | -0.17% | 16.32 | 2.2 |
12/04 | 3,495 | 3,495 | 3,485 | 3,485 | 0% | 3,100 | 394億9273万 | -0.17% | 16.32 | 2.2 |
12/03 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 4,700 | 394億9273万 | -0.17% | 16.32 | 2.2 |
12/02 | 3,485 | 3,490 | 3,485 | 3,485 | 0% | 3,500 | 394億9273万 | -0.14% | 16.32 | 2.2 |
12/01 | 3,485 | 3,495 | 3,485 | 3,485 | 0% | 4,700 | 394億9273万 | -0.14% | 16.32 | 2.2 |
11/30 | 3,480 | 3,490 | 3,480 | 3,485 | +0.58% | 94,400 | 394億9273万 | -0.14% | 16.32 | 2.2 |
11/27 | 3,485 | 3,490 | 3,465 | 3,465 | -0.57% | 401,000 | 392億6609万 | -0.74% | 16.22 | 2.19 |
11/26 | 3,490 | 3,495 | 3,485 | 3,485 | -0.14% | 7,800 | 394億9273万 | -0.2% | 16.32 | 2.2 |
11/25 | 3,505 | 3,510 | 3,490 | 3,490 | -0.29% | 6,700 | 395億4939万 | -0.06% | 16.34 | 2.2 |
11/24 | 3,520 | 3,525 | 3,500 | 3,500 | -0.57% | 6,900 | 396億6272万 | +0.23% | 16.39 | 2.21 |
11/20 | 3,490 | 3,520 | 3,490 | 3,520 | +0.72% | 11,500 | 398億8936万 | +0.83% | 16.48 | 2.22 |
11/19 | 3,510 | 3,510 | 3,495 | 3,495 | -0.43% | 3,800 | 396億605万 | +0.14% | 16.36 | 2.2 |
11/18 | 3,490 | 3,510 | 3,490 | 3,510 | +0.57% | 6,200 | 397億7604万 | +0.57% | 16.43 | 2.21 |
11/17 | 3,485 | 3,500 | 3,485 | 3,490 | +0.14% | 17,200 | 395億4939万 | +0.03% | 16.34 | 2.2 |
11/16 | 3,495 | 3,505 | 3,485 | 3,485 | -0.14% | 21,200 | 394億9273万 | -0.11% | 16.32 | 2.2 |
11/13 | 3,495 | 3,505 | 3,490 | 3,490 | -0.29% | 7,900 | 395億4939万 | 0% | 16.34 | 2.2 |
11/12 | 3,500 | 3,510 | 3,500 | 3,500 | 0% | 12,800 | 396億6272万 | +0.29% | 16.39 | 2.21 |
11/11 | 3,500 | 3,510 | 3,490 | 3,500 | 0% | 11,100 | 396億6272万 | +0.32% | 16.39 | 2.21 |
11/10 | 3,490 | 3,505 | 3,490 | 3,500 | +0.29% | 15,400 | 396億6272万 | +0.32% | 16.39 | 2.21 |
11/09 | 3,505 | 3,510 | 3,490 | 3,490 | -0.43% | 27,700 | 395億4939万 | +0.06% | 16.34 | 2.2 |
11/06 | 3,500 | 3,520 | 3,500 | 3,505 | +0.29% | 13,500 | 397億1938万 | +0.49% | 16.41 | 2.21 |
11/05 | 3,490 | 3,515 | 3,490 | 3,495 | +0.29% | 17,400 | 396億605万 | +0.2% | 16.36 | 2.2 |
11/04 | 3,490 | 3,500 | 3,485 | 3,485 | +0.14% | 23,400 | 394億9273万 | -0.11% | 16.32 | 2.2 |
11/02 | 3,485 | 3,490 | 3,480 | 3,480 | 0% | 32,700 | 394億3607万 | -0.29% | 16.29 | 2.19 |
10/30 | 3,485 | 3,485 | 3,480 | 3,480 | 0% | 19,600 | 394億3607万 | -0.32% | 16.29 | 2.19 |
10/29 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 27,200 | 394億3607万 | -0.34% | 16.29 | 2.19 |
10/28 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 50,100 | 394億3607万 | -0.37% | 16.29 | 2.19 |
10/27 | 3,485 | 3,490 | 3,480 | 3,480 | 0% | 10,200 | 394億3607万 | -0.4% | 16.29 | 2.19 |
10/26 | 3,485 | 3,490 | 3,480 | 3,480 | -0.29% | 40,900 | 394億3607万 | -0.43% | 16.29 | 2.19 |
10/23 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 35,600 | 395億4939万 | -0.2% | 16.34 | 2.2 |
10/22 | 3,490 | 3,500 | 3,490 | 3,490 | 0% | 70,400 | 395億4939万 | -0.23% | 16.34 | 2.2 |
10/21 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 59,400 | 395億4939万 | -0.26% | 16.34 | 2.2 |
10/20 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 60,300 | 395億4939万 | -0.29% | 16.34 | 2.2 |
10/19 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 35,400 | 395億4939万 | +0.26% | 16.34 | 2.2 |
10/16 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 33,500 | 395億4939万 | +1.39% | 16.34 | 2.2 |
10/15 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 18,200 | 395億4939万 | +2.53% | 16.34 | 2.2 |
10/14 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 35,300 | 395億4939万 | +3.65% | 16.34 | 2.2 |
10/13 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 57,400 | 395億4939万 | +4.77% | 16.34 | 2.2 |
10/12 | 3,495 | 3,500 | 3,490 | 3,490 | -0.14% | 92,000 | 395億4939万 | +5.82% | 16.34 | 2.2 |
10/09 | 3,495 | 3,505 | 3,490 | 3,495 | +0.14% | 73,200 | 396億605万 | +7.04% | 16.36 | 2.2 |
10/08 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 130,300 | 395億4939万 | +7.95% | 16.34 | 2.2 |
10/07 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 112,100 | 395億4939万 | +8.99% | 16.34 | 2.2 |
10/06 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 35,600 | 395億4939万 | +10.16% | 16.34 | 2.2 |
10/05 | 3,495 | 3,500 | 3,490 | 3,490 | 0% | 118,300 | 395億4939万 | +11.18% | 16.34 | 2.2 |
10/02 | 3,505 | 3,510 | 3,490 | 3,490 | -0.29% | 326,900 | 395億4939万 | +12.18% | 16.34 | 2.2 |
09/30 | 3,505 | 3,510 | 3,500 | 3,500 | -0.14% | 86,500 | 396億6272万 | +13.45% | 16.39 | 2.21 |
09/29 | 3,510 | 3,510 | 3,500 | 3,505 | -0.14% | 106,600 | 397億1938万 | +14.58% | 16.41 | 2.21 |
09/28 | 3,510 | 3,515 | 3,505 | 3,510 | +0.14% | 69,300 | 397億7604万 | +15.8% | 16.43 | 2.21 |
09/25 | 3,510 | 3,525 | 3,500 | 3,505 | 0% | 271,800 | 397億1938万 | +16.72% | 16.41 | 2.21 |
09/24 | 3,505 | 3,515 | 3,505 | 3,505 | 0% | 150,000 | 397億1938万 | +17.7% | 16.41 | 2.21 |
09/23 | 3,505 | 3,520 | 3,500 | 3,505 | -0.28% | 322,700 | 397億1938万 | +18.69% | 16.41 | 2.21 |
09/18 | 3,510 | 3,525 | 3,510 | 3,515 | 0% | 180,800 | 398億3270万 | +20.01% | 16.46 | 2.22 |
09/17 | 3,520 | 3,525 | 3,500 | 3,515 | -0.14% | 205,200 | 398億3270万 | +21.17% | 16.46 | 2.22 |
09/16 | 3,525 | 3,550 | 3,510 | 3,520 | 0% | 314,700 | 398億8936万 | +22.56% | 16.48 | 2.22 |
09/15 | 3,510 | 3,530 | 3,500 | 3,520 | 0% | 350,500 | 398億8936万 | +23.9% | 16.48 | 2.22 |
09/14 | 3,495 | 3,585 | 3,490 | 3,520 | +0.57% | 534,100 | 398億8936万 | +25.31% | 16.48 | 2.22 |
09/11 | 3,500 | 3,520 | 3,490 | 3,500 | +16.09% | 936,100 | 396億6272万 | +25.99% | 16.39 | 2.21 |
09/10 | 3,015 | 3,015 | 3,015 | 3,015 | +20.02% | 46,100 | 341億6660万 | +9.72% | 14.12 | 1.9 |
09/09 | 2,509 | 2,521 | 2,466 | 2,512 | -1.84% | 71,200 | 284億6650万 | -8.25% | 11.76 | 1.58 |
09/08 | 2,531 | 2,561 | 2,494 | 2,559 | +0.59% | 41,100 | 289億9911万 | -6.91% | 11.98 | 1.61 |
09/07 | 2,573 | 2,599 | 2,531 | 2,544 | -2.34% | 53,800 | 288億2913万 | -7.73% | 11.91 | 1.6 |
09/04 | 2,621 | 2,636 | 2,580 | 2,605 | -1.81% | 39,100 | 295億2039万 | -5.72% | 12.2 | 1.64 |
09/03 | 2,680 | 2,695 | 2,653 | 2,653 | -0.79% | 29,000 | 300億6434万 | -4.29% | 12.42 | 1.67 |
09/02 | 2,684 | 2,688 | 2,643 | 2,674 | -0.26% | 36,400 | 303億231万 | -3.74% | 12.52 | 1.69 |
09/01 | 2,699 | 2,702 | 2,668 | 2,681 | -2.01% | 35,600 | 303億8164万 | -3.63% | 12.55 | 1.69 |
08/31 | 2,639 | 2,746 | 2,637 | 2,736 | +3.75% | 51,400 | 310億491万 | -1.9% | 12.81 | 1.73 |
08/28 | 2,725 | 2,732 | 2,610 | 2,637 | -4.66% | 76,400 | 298億8302万 | -5.62% | 12.35 | 1.66 |
08/27 | 2,791 | 2,798 | 2,753 | 2,766 | -0.93% | 29,300 | 313億4488万 | -1.39% | 12.95 | 1.74 |
08/26 | 2,849 | 2,849 | 2,776 | 2,792 | -1.55% | 28,900 | 316億3951万 | -0.57% | 13.07 | 1.76 |
08/25 | 2,854 | 2,862 | 2,806 | 2,836 | +0.07% | 28,800 | 321億3813万 | +1% | 13.28 | 1.79 |
08/24 | 2,829 | 2,855 | 2,804 | 2,834 | +1.07% | 18,200 | 321億1547万 | +0.89% | 13.27 | 1.79 |
08/21 | 2,819 | 2,838 | 2,766 | 2,804 | -0.53% | 32,000 | 317億7550万 | -0.32% | 13.13 | 1.77 |
08/20 | 2,859 | 2,876 | 2,803 | 2,819 | -2.22% | 34,200 | 319億4548万 | +0.11% | 13.2 | 1.78 |
08/19 | 2,903 | 2,906 | 2,870 | 2,883 | -0.31% | 23,100 | 326億7074万 | +2.27% | 13.5 | 1.82 |
08/18 | 2,892 | 2,906 | 2,868 | 2,892 | 0% | 31,000 | 327億7273万 | +3.1% | 13.54 | 1.82 |
08/17 | 2,835 | 2,917 | 2,835 | 2,892 | +2.26% | 44,600 | 327億7273万 | +3.69% | 13.54 | 1.82 |
08/14 | 2,823 | 2,838 | 2,784 | 2,828 | +1.36% | 39,300 | 320億4747万 | +1.95% | 13.24 | 1.78 |
08/13 | 2,738 | 2,791 | 2,725 | 2,790 | +1.9% | 35,400 | 316億1685万 | +0.94% | 13.06 | 1.76 |
08/12 | 2,699 | 2,738 | 2,688 | 2,738 | +1.15% | 39,500 | 310億2758万 | -0.47% | 12.82 | 1.73 |
08/11 | 2,736 | 2,738 | 2,684 | 2,707 | -1.99% | 87,400 | 306億7628万 | -1.17% | 12.67 | 1.71 |
08/07 | 2,760 | 2,764 | 2,712 | 2,762 | +0.62% | 36,900 | 312億9955万 | +1.43% | 12.93 | 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 | |
2015年 2月期 | 888 2/6 | 646 10/17 | 72,300 2/25 | 16.25 | 11.83 | 0.83 | 0.6 | 100億6299万 | 73億2060万 | 14.77倍 2/27 |
2016年 2月期 | 1,773 8/18 | 775 4/2 4/1 | 353,100 4/15 | 24.32 | 10.63 | 1.61 | 0.7 | 200億9200万 | 87億8245万 | 13.4倍 2/29 |
2017年 2月期 | 1,170 4/18 | 740 10/13 | 187,500 7/11 | 20.73 | 13.11 | 1.02 | 0.65 | 132億5868万 | 83億8583万 | 14.76倍 2/28 |
2018年 2月期 | 2,300 12/14 | 775 4/13 | 295,300 1/12 | 19.76 | 6.66 | 1.87 | 0.63 | 260億6407万 | 87億8245万 | 16.97倍 2/28 |
2019年 2月期 | 3,720 5/22 | 1,117 12/25 | 1,118,900 4/17 | 28.25 | 8.48 | 2.81 | 0.84 | 421億5580万 | 126億5807万 | 12.63倍 2/28 |
2020年 2月期 | 2,260 10/28 | 1,451 4/3 | 529,200 4/11 | 14.24 | 9.14 | 1.57 | 1.01 | 256億1078万 | 164億4303万 | 9.63倍 2/28 |