PER
- 2014年2月28日
- 23.58倍
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 656,000 | 662,000 | 651,000 | 659,000 | 0% | 1,316 | - | +1.3% | - | - |
| 08/29 | 661,000 | 667,000 | 657,000 | 659,000 | -1.49% | 1,194 | - | +1.47% | - | - |
| 08/28 | 670,000 | 677,000 | 668,000 | 669,000 | +0.3% | 2,442 | - | +3.15% | - | - |
| 08/27 | 664,000 | 670,000 | 663,000 | 667,000 | +0.45% | 604 | - | +3.07% | - | - |
| 08/26 | 659,000 | 667,000 | 659,000 | 664,000 | +0.91% | 566 | - | +2.82% | - | - |
| 08/23 | 654,000 | 658,000 | 652,000 | 658,000 | +0.77% | 714 | - | +2.02% | - | - |
| 08/22 | 655,000 | 656,000 | 648,000 | 653,000 | -0.31% | 583 | - | +1.32% | - | - |
| 08/21 | 661,000 | 661,000 | 655,000 | 655,000 | -0.91% | 653 | - | +1.73% | - | - |
| 08/20 | 663,000 | 666,000 | 660,000 | 661,000 | -0.15% | 854 | - | +2.81% | - | - |
| 08/19 | 663,000 | 665,000 | 656,000 | 662,000 | -0.6% | 874 | - | +3.09% | - | - |
| 08/16 | 665,000 | 668,000 | 658,000 | 666,000 | 0% | 850 | - | +3.85% | - | - |
| 08/15 | 663,000 | 666,000 | 653,000 | 666,000 | +0.6% | 1,368 | - | +4.04% | - | - |
| 08/14 | 657,000 | 662,000 | 652,000 | 662,000 | +0.76% | 1,307 | - | +3.63% | - | - |
| 08/13 | 641,000 | 658,000 | 638,000 | 657,000 | +2.18% | 2,059 | - | +3.04% | - | - |
| 08/09 | 652,000 | 655,000 | 640,000 | 643,000 | -1.08% | 2,233 | - | +1.02% | - | - |
| 08/08 | 642,000 | 652,000 | 642,000 | 650,000 | +0.93% | 1,632 | - | +2.18% | - | - |
| 08/07 | 640,000 | 656,000 | 635,000 | 644,000 | +0.16% | 1,944 | - | +1.34% | - | - |
| 08/06 | 620,000 | 653,000 | 616,000 | 643,000 | +5.07% | 2,818 | - | +1.2% | - | - |
| 08/05 | 620,000 | 630,000 | 611,000 | 612,000 | -2.24% | 2,524 | - | -3.64% | - | - |
| 08/02 | 639,000 | 639,000 | 624,000 | 626,000 | -2.03% | 2,461 | - | -1.6% | - | - |
| 08/01 | 641,000 | 644,000 | 633,000 | 639,000 | -0.47% | 1,744 | - | +0.4% | - | - |
| 07/31 | 636,000 | 647,000 | 636,000 | 642,000 | +0.94% | 798 | - | +0.83% | - | - |
| 07/30 | 637,000 | 643,000 | 634,000 | 636,000 | -0.47% | 1,255 | - | -0.11% | - | - |
| 07/29 | 632,000 | 639,000 | 629,000 | 639,000 | +1.11% | 1,401 | - | +0.34% | - | - |
| 07/26 | 634,000 | 637,000 | 630,000 | 632,000 | +0.16% | 927 | - | -0.77% | - | - |
| 07/25 | 631,000 | 634,000 | 629,000 | 631,000 | -0.94% | 1,204 | - | -0.98% | - | - |
| 07/24 | 634,000 | 639,000 | 628,000 | 637,000 | +0.47% | 1,196 | - | -0.08% | - | - |
| 07/23 | 634,000 | 638,000 | 631,000 | 634,000 | +0.16% | 1,360 | - | -0.56% | - | - |
| 07/22 | 645,000 | 645,000 | 631,000 | 633,000 | -1.56% | 902 | - | -0.75% | - | - |
| 07/19 | 646,000 | 648,000 | 641,000 | 643,000 | -0.46% | 682 | - | +0.78% | - | - |
| 07/18 | 637,000 | 648,000 | 636,000 | 646,000 | +1.25% | 1,149 | - | +1.32% | - | - |
| 07/17 | 631,000 | 639,000 | 627,000 | 638,000 | +0.95% | 951 | - | +0.08% | - | - |
| 07/16 | 641,000 | 643,000 | 629,000 | 632,000 | -1.4% | 905 | - | -0.88% | - | - |
| 07/12 | 638,000 | 649,000 | 638,000 | 641,000 | +0.16% | 1,328 | - | +0.49% | - | - |
| 07/11 | 638,000 | 643,000 | 638,000 | 640,000 | +0.47% | 775 | - | +0.35% | - | - |
| 07/10 | 632,000 | 637,000 | 630,000 | 637,000 | +0.63% | 564 | - | -0.18% | - | - |
| 07/09 | 629,000 | 633,000 | 627,000 | 633,000 | +0.16% | 616 | - | -0.88% | - | - |
| 07/08 | 630,000 | 634,000 | 628,000 | 632,000 | +0.48% | 1,027 | - | -1.12% | - | - |
| 07/05 | 632,000 | 633,000 | 624,000 | 629,000 | -0.94% | 1,072 | - | -1.64% | - | - |
| 07/04 | 634,000 | 636,000 | 630,000 | 635,000 | +0.32% | 455 | - | -0.74% | - | - |
| 07/03 | 638,000 | 638,000 | 632,000 | 633,000 | -1.25% | 876 | - | -1.08% | - | - |
| 07/02 | 640,000 | 642,000 | 635,000 | 641,000 | +0.63% | 729 | - | +0.03% | - | - |
| 07/01 | 640,000 | 642,000 | 634,000 | 637,000 | -0.31% | 1,138 | - | -0.74% | - | - |
| 06/28 | 636,000 | 642,000 | 632,000 | 639,000 | +1.11% | 1,407 | - | -0.58% | - | - |
| 06/27 | 645,000 | 646,000 | 632,000 | 632,000 | -2.17% | 1,925 | - | -1.84% | - | - |
| 06/26 | 642,000 | 647,000 | 640,000 | 646,000 | +0.62% | 886 | - | +0.12% | - | - |
| 06/25 | 639,000 | 644,000 | 638,000 | 642,000 | +0.47% | 735 | - | -0.64% | - | - |
| 06/24 | 643,000 | 646,000 | 634,000 | 639,000 | -0.31% | 593 | - | -1.24% | - | - |
| 06/21 | 640,000 | 647,000 | 640,000 | 641,000 | +0.16% | 1,482 | - | -1.13% | - | - |
| 06/20 | 637,000 | 649,000 | 637,000 | 640,000 | +0.31% | 515 | - | -1.46% | - | - |
| 06/19 | 637,000 | 639,000 | 635,000 | 638,000 | 0% | 386 | - | -1.94% | - | - |
| 06/18 | 638,000 | 640,000 | 634,000 | 638,000 | -0.31% | 781 | - | -2.08% | - | - |
| 06/17 | 639,000 | 641,000 | 634,000 | 640,000 | +0.16% | 1,346 | - | -1.93% | - | - |
| 06/14 | 638,000 | 642,000 | 633,000 | 639,000 | +1.11% | 1,592 | - | -2.26% | - | - |
| 06/13 | 643,000 | 643,000 | 631,000 | 632,000 | -1.86% | 1,357 | - | -3.5% | - | - |
| 06/12 | 640,000 | 647,000 | 638,000 | 644,000 | +0.63% | 803 | - | -1.89% | - | - |
| 06/11 | 644,000 | 646,000 | 639,000 | 640,000 | +0.16% | 913 | - | -2.68% | - | - |
| 06/10 | 639,000 | 639,000 | 629,000 | 639,000 | +0.16% | 748 | - | -3.05% | - | - |
| 06/07 | 649,000 | 650,000 | 638,000 | 638,000 | -1.85% | 757 | - | -3.41% | - | - |
| 06/06 | 646,000 | 652,000 | 643,000 | 650,000 | +0.15% | 960 | - | -1.75% | - | - |
| 06/05 | 645,000 | 653,000 | 645,000 | 649,000 | +0.46% | 723 | - | -1.95% | - | - |
| 06/04 | 643,000 | 651,000 | 642,000 | 646,000 | +0.78% | 1,305 | - | -2.45% | - | - |
| 06/03 | 635,000 | 646,000 | 631,000 | 641,000 | +0.94% | 1,286 | - | -3.22% | - | - |
| 05/31 | 640,000 | 643,000 | 634,000 | 635,000 | -0.47% | 1,827 | - | -4.14% | - | - |
| 05/30 | 654,000 | 654,000 | 635,000 | 638,000 | -2.74% | 1,875 | - | -3.75% | - | - |
| 05/29 | 664,000 | 664,000 | 652,000 | 656,000 | -1.35% | 1,043 | - | -1.06% | - | - |
| 05/28 | 661,000 | 667,000 | 658,000 | 665,000 | +0.61% | 1,049 | - | +0.38% | - | - |
| 05/27 | 665,000 | 665,000 | 657,000 | 661,000 | -0.9% | 774 | - | -0.1% | - | - |
| 05/24 | 665,000 | 668,000 | 662,000 | 667,000 | 0% | 969 | - | +0.93% | - | - |
| 05/23 | 665,000 | 670,000 | 664,000 | 667,000 | -0.15% | 796 | - | +1.13% | - | - |
| 05/22 | 666,000 | 668,000 | 659,000 | 668,000 | +0.45% | 903 | - | +1.51% | - | - |
| 05/21 | 669,000 | 674,000 | 661,000 | 665,000 | -0.89% | 1,064 | - | +1.24% | - | - |
| 05/20 | 671,000 | 671,000 | 667,000 | 671,000 | +0.15% | 921 | - | +2.26% | - | - |
| 05/17 | 667,000 | 672,000 | 665,000 | 670,000 | +0.15% | 971 | - | +2.29% | - | - |
| 05/16 | 663,000 | 670,000 | 663,000 | 669,000 | +1.21% | 929 | - | +2.3% | - | - |
| 05/15 | 663,000 | 664,000 | 659,000 | 661,000 | -0.45% | 940 | - | +1.25% | - | - |
| 05/14 | 669,000 | 671,000 | 664,000 | 664,000 | -0.75% | 679 | - | +1.91% | - | - |
| 05/13 | 666,000 | 669,000 | 663,000 | 669,000 | +0.15% | 970 | - | +2.88% | - | - |
| 05/10 | 669,000 | 671,000 | 660,000 | 668,000 | -0.15% | 1,812 | - | +2.97% | - | - |
| 05/09 | 676,000 | 676,000 | 666,000 | 669,000 | -0.74% | 1,072 | - | +3.33% | - | - |
| 05/08 | 678,000 | 679,000 | 672,000 | 674,000 | -0.44% | 1,112 | - | +4.26% | - | - |
| 05/07 | 681,000 | 688,000 | 676,000 | 677,000 | +0.3% | 2,327 | - | +4.92% | - | - |
| 05/02 | 668,000 | 678,000 | 667,000 | 675,000 | +1.66% | 1,454 | - | +4.76% | - | - |
| 05/01 | 658,000 | 664,000 | 655,000 | 664,000 | +0.91% | 964 | - | +3.23% | - | - |
| 04/30 | 656,000 | 662,000 | 654,000 | 658,000 | +0.15% | 1,043 | - | +2.46% | - | - |
| 04/26 | 648,000 | 657,000 | 645,000 | 657,000 | +1.23% | 1,529 | - | +2.39% | - | - |
| 04/25 | 644,000 | 650,000 | 643,000 | 649,000 | +0.93% | 882 | - | +1.24% | - | - |
| 04/24 | 649,000 | 649,000 | 641,000 | 643,000 | -0.62% | 888 | - | +0.36% | - | - |
| 04/23 | 647,000 | 654,000 | 645,000 | 647,000 | +0.78% | 1,704 | - | +1.13% | - | - |
| 04/22 | 643,000 | 647,000 | 638,000 | 642,000 | 0% | 844 | - | +0.65% | - | - |
| 04/19 | 644,000 | 647,000 | 635,000 | 642,000 | -0.31% | 1,177 | - | +0.98% | - | - |
| 04/18 | 644,000 | 656,000 | 642,000 | 644,000 | +0.47% | 1,204 | - | +1.71% | - | - |
| 04/17 | 633,000 | 645,000 | 629,000 | 641,000 | +1.1% | 1,665 | - | +1.73% | - | - |
| 04/16 | 630,000 | 638,000 | 628,000 | 634,000 | +0.48% | 1,820 | - | +1.1% | - | - |
| 04/15 | 634,000 | 638,000 | 628,000 | 631,000 | -1.1% | 1,181 | - | +1.06% | - | - |
| 04/12 | 650,000 | 650,000 | 632,000 | 638,000 | -1.54% | 1,218 | - | +2.56% | - | - |
| 04/11 | 638,000 | 648,000 | 634,000 | 648,000 | +1.09% | 1,163 | - | +4.6% | - | - |
| 04/10 | 643,000 | 653,000 | 641,000 | 641,000 | -0.47% | 1,135 | - | +3.93% | - | - |
| 04/09 | 641,000 | 651,000 | 641,000 | 644,000 | +0.47% | 983 | - | +4.82% | - | - |
| 04/08 | 630,000 | 644,000 | 628,000 | 641,000 | +1.91% | 1,152 | - | +4.77% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 期末 | ||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | PER | |
| 2014年 2月期 | 401,500 8/5 | 317,000 634,000 9/4 634,000 9/2 | 2,590 1,295 10/1 | 1852億6093万 | 1450億277万 | 23.58倍 2/28 |
| 2013年 2月期 | 415,500 831,000 3/27 | 261,000 522,000 9/5 522,000 9/4 | 14,820 7,410 3/4 | 1900億5884万 | - | - |
| 2015年 2月期 | 503,000 1/21 1/20 他4件 | 368,500 9/5 | 5,193 3/3 | 2320億9526万 | 1700億3400万 | - |
| 2016年 2月期 | 494,000 4/26 | 362,500 9/10 | 4,814 6/30 | 2393億5386万 | 1756億3922万 | - |
| 2017年 2月期 | 512,000 12/30 | 416,500 7/18 | 2,654 8/30 | 2480億7526万 | 2018億341万 | - |
| 2018年 2月期 | 538,000 8/3 | 422,500 10/18 | 2,494 7/30 | 2606億7283万 | 2047億1054万 | - |
| 2019年 2月期 | 685,000 8/22 | 494,000 9/18 | 7,757 3/15 | 3318億9757万 | 2393億5386万 | - |
| 2020年 2月期 | 734,000 2/25 | 442,000 3/19 | 8,226 3/13 | 3556億3914万 | 2141億5872万 | - |
| 2021年 2月期 | 702,000 7/13 | 537,000 12/8 | 8,208 12/16 | 3534億3734万 | 2601億8831万 | - |
| 2022年 2月期 | 699,000 8/1 | 564,000 1/21 | 3,734 2/24 | - | - | - |
| 2023年 2月期 | 690,000 9/12 9/9 | 558,000 1/20 | 3,034 12/20 | - | - | - |
| 2024年 2月期 | 667,000 9/4 | 566,000 2/29 | 3,432 2/27 | - | - | - |
| 最新 | 659,000 2024/8/30 | 1,316 | 3317億8804万 | - | ||