PER
- 2012年2月29日
- 10.24倍
- 2013年2月28日
- 8.15倍
- 2014年2月28日
- 21.77倍
- 2015年2月27日
- 13.59倍
- 2016年2月29日
- 14.11倍
- 2017年2月28日
- 15.66倍
- 2018年2月28日
- 14.37倍
2018/10/18~2019/03/18
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 |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
03/18 | 512 | 513 | 512 | 513 | +0.2% | 7,600 | 50億3914万 | +0.2% | 18.23 | 0.9 |
03/15 | 512 | 512 | 512 | 512 | 0% | 5,100 | 50億2932万 | 0% | 18.2 | 0.9 |
03/14 | 512 | 512 | 512 | 512 | 0% | 1,700 | 50億2932万 | 0% | 18.2 | 0.9 |
03/13 | 512 | 512 | 512 | 512 | -0.19% | 17,400 | 50億2932万 | 0% | 18.2 | 0.9 |
03/12 | 512 | 513 | 512 | 513 | +0.2% | 2,700 | 50億3914万 | +0.2% | 18.23 | 0.9 |
03/11 | 512 | 513 | 512 | 512 | 0% | 4,500 | 50億2932万 | 0% | 18.2 | 0.9 |
03/08 | 513 | 513 | 512 | 512 | -0.19% | 900 | 50億2932万 | 0% | 18.2 | 0.9 |
03/07 | 513 | 513 | 512 | 513 | +0.2% | 1,700 | 50億3914万 | +0.2% | 18.23 | 0.9 |
03/06 | 512 | 513 | 512 | 512 | 0% | 1,700 | 50億2932万 | 0% | 18.2 | 0.9 |
03/05 | 512 | 513 | 512 | 512 | 0% | 4,100 | 50億2932万 | 0% | 18.2 | 0.9 |
03/04 | 511 | 512 | 511 | 512 | +0.2% | 16,400 | 50億2932万 | 0% | 18.2 | 0.9 |
03/01 | 511 | 512 | 511 | 511 | 0% | 31,800 | 50億1950万 | -0.2% | 18.16 | 0.9 |
02/28 | 512 | 512 | 511 | 511 | -0.2% | 26,100 | 50億1950万 | -0.2% | 18.16 | 0.9 |
02/27 | 512 | 513 | 512 | 512 | 0% | 22,200 | 50億2932万 | 0% | 18.2 | 0.9 |
02/26 | 512 | 513 | 512 | 512 | 0% | 24,400 | 50億2932万 | 0% | 18.2 | 0.9 |
02/25 | 512 | 513 | 512 | 512 | 0% | 8,600 | 50億2932万 | 0% | 18.2 | 0.9 |
02/22 | 512 | 513 | 512 | 512 | 0% | 3,600 | 50億2932万 | 0% | 18.2 | 0.9 |
02/21 | 513 | 513 | 512 | 512 | -0.39% | 3,100 | 50億2932万 | 0% | 18.2 | 0.9 |
02/20 | 514 | 514 | 513 | 514 | 0% | 1,800 | 50億4897万 | +0.39% | 18.27 | 0.91 |
02/19 | 512 | 514 | 512 | 514 | +0.39% | 63,300 | 50億4897万 | +0.39% | 18.27 | 0.91 |
02/18 | 513 | 514 | 512 | 512 | 0% | 2,500 | 50億2932万 | +0.2% | 18.2 | 0.9 |
02/15 | 512 | 513 | 512 | 512 | 0% | 2,700 | 50億2932万 | +0.2% | 18.2 | 0.9 |
02/14 | 513 | 513 | 512 | 512 | 0% | 1,800 | 50億2932万 | +0.2% | 18.2 | 0.9 |
02/13 | 513 | 514 | 512 | 512 | -0.19% | 16,300 | 50億2932万 | +0.2% | 18.2 | 0.9 |
02/12 | 512 | 513 | 512 | 513 | +0.2% | 36,700 | 50億3914万 | +0.39% | 18.23 | 0.9 |
02/08 | 512 | 513 | 512 | 512 | 0% | 2,100 | 50億2932万 | +0.2% | 18.2 | 0.9 |
02/07 | 513 | 513 | 512 | 512 | 0% | 3,500 | 50億2932万 | +0.2% | 18.2 | 0.9 |
02/06 | 513 | 514 | 512 | 512 | -0.19% | 25,400 | 50億2932万 | +0.2% | 18.2 | 0.9 |
02/05 | 512 | 513 | 512 | 513 | +0.2% | 9,100 | 50億3914万 | +0.39% | 18.23 | 0.9 |
02/04 | 512 | 513 | 512 | 512 | 0% | 19,700 | 50億2932万 | +0.39% | 18.2 | 0.9 |
02/01 | 513 | 513 | 512 | 512 | -0.19% | 8,400 | 50億2932万 | +0.39% | 18.2 | 0.9 |
01/31 | 511 | 513 | 511 | 513 | +0.39% | 10,600 | 50億3914万 | +0.59% | 18.23 | 0.9 |
01/30 | 511 | 512 | 511 | 511 | 0% | 133,000 | 50億1950万 | +0.2% | 18.16 | 0.9 |
01/29 | 512 | 512 | 511 | 511 | 0% | 38,600 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/28 | 512 | 512 | 511 | 511 | -0.2% | 22,200 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/25 | 513 | 514 | 512 | 512 | 0% | 39,200 | 50億2932万 | +0.59% | 18.2 | 0.9 |
01/24 | 513 | 513 | 511 | 512 | 0% | 16,000 | 50億2932万 | +0.59% | 18.2 | 0.9 |
01/23 | 511 | 513 | 511 | 512 | +0.2% | 13,800 | 50億2932万 | +0.59% | 18.2 | 0.9 |
01/22 | 512 | 512 | 511 | 511 | 0% | 5,600 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/21 | 511 | 512 | 511 | 511 | 0% | 27,900 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/18 | 510 | 511 | 510 | 511 | +0.39% | 34,900 | 50億1950万 | +0.39% | 18.16 | 0.9 |
01/17 | 510 | 510 | 509 | 509 | -0.2% | 4,800 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/16 | 510 | 510 | 509 | 510 | +0.2% | 78,100 | 50億967万 | 0% | 18.13 | 0.9 |
01/15 | 510 | 510 | 509 | 509 | 0% | 5,300 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/11 | 509 | 510 | 509 | 509 | 0% | 43,300 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/10 | 509 | 509 | 509 | 509 | 0% | 9,300 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/09 | 511 | 511 | 509 | 509 | 0% | 3,100 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/08 | 510 | 510 | 509 | 509 | 0% | 5,100 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/07 | 510 | 511 | 509 | 509 | 0% | 13,100 | 49億9985万 | -0.2% | 18.09 | 0.9 |
01/04 | 510 | 511 | 509 | 509 | 0% | 50,600 | 49億9985万 | -0.39% | 18.09 | 0.9 |
2018 | ||||||||||
12/28 | 510 | 510 | 506 | 509 | -0.2% | 76,500 | 49億9985万 | -0.39% | 18.09 | 0.9 |
12/27 | 511 | 511 | 510 | 510 | 0% | 10,000 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/26 | 511 | 511 | 510 | 510 | 0% | 7,700 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/25 | 510 | 511 | 510 | 510 | 0% | 14,900 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/21 | 510 | 511 | 510 | 510 | +0.2% | 46,300 | 50億967万 | -0.2% | 18.13 | 0.9 |
12/20 | 509 | 510 | 509 | 509 | +0.39% | 73,200 | 49億9985万 | -0.39% | 18.09 | 0.9 |
12/19 | 505 | 508 | 505 | 507 | +1.6% | 67,500 | 49億8021万 | -0.78% | 18.02 | 0.89 |
12/18 | 509 | 510 | 499 | 499 | -1.96% | 157,600 | 49億162万 | -2.35% | 17.73 | 0.88 |
12/17 | 509 | 509 | 509 | 509 | +0.2% | 17,200 | 49億9985万 | -0.59% | 18.09 | 0.9 |
12/14 | 512 | 512 | 504 | 508 | -1.17% | 38,600 | 49億9003万 | -0.78% | 18.05 | 0.9 |
12/13 | 514 | 514 | 513 | 514 | +0.19% | 40,000 | 50億4897万 | +0.39% | 18.27 | 0.91 |
12/12 | 513 | 514 | 513 | 513 | +0.2% | 208,700 | 50億3914万 | +0.2% | 18.23 | 0.9 |
12/11 | 513 | 513 | 512 | 512 | 0% | 69,400 | 50億2932万 | +0.39% | 18.2 | 0.9 |
12/10 | 512 | 513 | 512 | 512 | 0% | 37,800 | 50億2932万 | +1.59% | 18.2 | 0.9 |
12/07 | 513 | 514 | 512 | 512 | 0% | 316,300 | 50億2932万 | +2.81% | 18.2 | 0.9 |
12/06 | 513 | 513 | 512 | 512 | -0.19% | 32,600 | 50億2932万 | +4.07% | 18.2 | 0.9 |
12/05 | 512 | 513 | 512 | 513 | +0.2% | 71,500 | 50億3914万 | +5.34% | 18.23 | 0.9 |
12/04 | 513 | 513 | 512 | 512 | 0% | 13,900 | 50億2932万 | +6.44% | 18.2 | 0.9 |
12/03 | 512 | 513 | 512 | 512 | -0.19% | 125,800 | 50億2932万 | +8.02% | 18.2 | 0.9 |
11/30 | 512 | 513 | 512 | 513 | +0.2% | 42,500 | 50億3914万 | +9.62% | 18.23 | 0.9 |
11/29 | 513 | 513 | 512 | 512 | 0% | 163,400 | 50億2932万 | +10.58% | 18.2 | 0.9 |
11/28 | 513 | 513 | 512 | 512 | 0% | 18,400 | 50億2932万 | +12.04% | 18.2 | 0.9 |
11/27 | 512 | 513 | 512 | 512 | 0% | 17,900 | 50億2932万 | +13.53% | 18.2 | 0.9 |
11/26 | 512 | 512 | 512 | 512 | -0.19% | 24,000 | 50億2932万 | +15.06% | 18.2 | 0.9 |
11/22 | 513 | 513 | 512 | 513 | +0.2% | 137,600 | 50億3914万 | +16.59% | 18.23 | 0.9 |
11/21 | 512 | 512 | 512 | 512 | 0% | 16,800 | 50億2932万 | +17.97% | 18.2 | 0.9 |
11/20 | 513 | 513 | 512 | 512 | -0.19% | 37,100 | 50億2932万 | +19.63% | 18.2 | 0.9 |
11/19 | 512 | 513 | 512 | 513 | +0.2% | 172,400 | 50億3914万 | +21.28% | 18.23 | 0.9 |
11/16 | 512 | 513 | 512 | 512 | 0% | 526,300 | 50億2932万 | +22.78% | 18.2 | 0.9 |
11/15 | 512 | 513 | 512 | 512 | 0% | 100,500 | 50億2932万 | +24.27% | 18.2 | 0.9 |
11/14 | 513 | 513 | 512 | 512 | 0% | 104,300 | 50億2932万 | +26.11% | 18.2 | 0.9 |
11/13 | 512 | 513 | 512 | 512 | 0% | 154,300 | 50億2932万 | +27.68% | 18.2 | 0.9 |
11/12 | 512 | 513 | 512 | 512 | 0% | 166,300 | 50億2932万 | +29.62% | 18.2 | 0.9 |
11/09 | 512 | 513 | 512 | 512 | 0% | 182,100 | 50億2932万 | +31.28% | 18.2 | 0.9 |
11/08 | 512 | 513 | 512 | 512 | 0% | 263,200 | 50億2932万 | +32.99% | 18.2 | 0.9 |
11/07 | 513 | 514 | 512 | 512 | +14.54% | 1,319,600 | 50億2932万 | +34.74% | 18.2 | 0.9 |
11/06 | 447 | 447 | 447 | 447 | +21.8% | 19,800 | 43億9083万 | +19.52% | 15.89 | 0.79 |
11/05 | 366 | 372 | 366 | 367 | -0.54% | 7,700 | 36億500万 | -1.34% | 13.04 | 0.65 |
11/02 | 362 | 373 | 362 | 369 | +0.54% | 22,200 | 36億2465万 | -0.81% | 13.11 | 0.65 |
11/01 | 368 | 368 | 365 | 367 | -0.54% | 8,200 | 36億500万 | -1.61% | 13.04 | 0.65 |
10/31 | 369 | 370 | 363 | 369 | 0% | 17,300 | 36億2465万 | -1.07% | 13.11 | 0.65 |
10/30 | 354 | 371 | 351 | 369 | +3.94% | 25,000 | 36億2465万 | -1.34% | 13.11 | 0.65 |
10/29 | 358 | 362 | 354 | 355 | -1.93% | 23,600 | 34億8712万 | -5.33% | 12.62 | 0.63 |
10/26 | 365 | 368 | 362 | 362 | -0.55% | 13,400 | 35億5588万 | -3.72% | 12.87 | 0.64 |
10/25 | 366 | 367 | 364 | 364 | -1.09% | 19,900 | 35億7553万 | -3.19% | 12.94 | 0.64 |
10/24 | 367 | 370 | 366 | 368 | +0.27% | 30,600 | 36億1482万 | -2.39% | 13.08 | 0.65 |
10/23 | 369 | 369 | 367 | 367 | -0.54% | 47,300 | 36億500万 | -2.91% | 13.04 | 0.65 |
10/22 | 369 | 370 | 368 | 369 | -0.27% | 7,900 | 36億2465万 | -2.38% | 13.11 | 0.65 |
10/19 | 370 | 371 | 369 | 370 | -0.54% | 8,100 | 36億3447万 | -2.37% | 13.15 | 0.65 |
10/18 | 372 | 372 | 367 | 372 | +0.27% | 25,900 | 36億5411万 | -2.11% | 13.22 | 0.66 |
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 | 390 2/13 2/10 | 305 12/9 | 14,900 12/12 | 10.95 | 8.56 | 0.78 | 0.61 | 33億7911万 | 26億4264万 | 10.24倍 2/29 |
2013年 2月期 | 540 1/30 | 354 3/1 | 237,600 1/30 | 9.19 | 6.03 | 0.99 | 0.65 | 46億8957万 | 30億7427万 | 8.15倍 2/28 |
2014年 2月期 | 913 4/25 | 438 2/4 | 211,600 11/14 | 45.06 | 21.62 | 1.84 | 0.88 | 79億3250万 | 41億8062万 | 21.77倍 2/28 |
2015年 2月期 | 475 7/8 7/7 | 403 4/11 | 127,500 4/24 | 14.83 | 12.59 | 0.92 | 0.78 | 45億3625万 | 38億4655万 | 13.59倍 2/27 |
2016年 2月期 | 479 7/16 | 315 2/12 | 249,100 8/5 | 20.73 | 13.63 | 0.91 | 0.6 | 45億7445万 | 30億825万 | 14.11倍 2/29 |
2017年 2月期 | 446 12/30 | 297 6/16 | 959,000 12/30 | 17.64 | 11.74 | 0.82 | 0.55 | 42億5930万 | 28億3635万 | 15.66倍 2/28 |
2018年 2月期 | 555 11/28 | 367 4/14 | 301,500 10/24 | 17.38 | 11.49 | 0.99 | 0.65 | 53億7084万 | 35億485万 | 14.37倍 2/28 |