PER
- 2011年5月31日
- 22.87倍
- 2012年5月31日
- 69.13倍
- 2013年5月31日
- 106.29倍
- 2014年5月30日
- 48.21倍
- 2015年5月29日
- 57.11倍
- 2016年5月31日
- 17.66倍
- 2017年5月31日
- 66.01倍
- 2018年5月31日
- 49.63倍
- 2019年5月31日
- 30.35倍
- 2020年5月29日
- 26.49倍
- 2021年5月31日
- 41.99倍
- 2022年5月31日
- 10.73倍
- 2023年5月31日
- 30.3倍
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 408 | 414 | 406 | 411 | +0.49% | 96,800 | 44億2770万 | +2.49% | 17.37 | 1.85 |
03/27 | 411 | 411 | 405 | 409 | +0.49% | 84,400 | 44億615万 | +2% | 17.29 | 1.84 |
03/26 | 407 | 412 | 405 | 407 | 0% | 15,800 | 43億8461万 | +1.75% | 17.2 | 1.83 |
03/25 | 409 | 410 | 406 | 407 | -0.49% | 9,800 | 43億8461万 | +1.75% | 17.2 | 1.83 |
03/22 | 404 | 409 | 404 | 409 | +1.24% | 15,000 | 44億615万 | +2.25% | 17.29 | 1.84 |
03/21 | 408 | 410 | 404 | 404 | -0.98% | 16,100 | 43億5229万 | +1.25% | 17.08 | 1.82 |
03/19 | 400 | 408 | 400 | 408 | +1.24% | 308,100 | 43億9538万 | +2.26% | 17.25 | 1.83 |
03/18 | 403 | 404 | 401 | 403 | 0% | 6,300 | 43億4151万 | +1% | 17.03 | 1.81 |
03/15 | 403 | 411 | 403 | 403 | -0.25% | 22,300 | 43億4151万 | +1.26% | 17.03 | 1.81 |
03/14 | 404 | 404 | 399 | 404 | 0% | 11,400 | 43億5229万 | +1.51% | 17.08 | 1.82 |
03/13 | 400 | 404 | 397 | 404 | +1% | 7,200 | 43億5229万 | +1.51% | 17.08 | 1.82 |
03/12 | 397 | 400 | 393 | 400 | +1.01% | 7,100 | 43億920万 | +0.5% | 16.91 | 1.8 |
03/11 | 400 | 400 | 392 | 396 | -0.75% | 16,100 | 42億6610万 | -0.5% | 16.74 | 1.78 |
03/08 | 395 | 399 | 393 | 399 | +1.01% | 13,200 | 42億9842万 | +0.25% | 16.86 | 1.79 |
03/07 | 392 | 397 | 390 | 395 | 0% | 10,200 | 42億5533万 | -0.75% | 16.7 | 1.78 |
03/06 | 383 | 395 | 380 | 395 | +3.13% | 37,000 | 42億5533万 | -0.75% | 16.7 | 1.78 |
03/05 | 391 | 391 | 379 | 383 | -2.05% | 35,200 | 41億2605万 | -3.77% | 16.19 | 1.72 |
03/04 | 400 | 400 | 390 | 391 | -2.49% | 25,800 | 42億1224万 | -2.01% | 16.53 | 1.76 |
03/01 | 399 | 402 | 399 | 401 | +0.75% | 14,000 | 43億1997万 | +0.5% | 16.95 | 1.8 |
02/29 | 394 | 398 | 393 | 398 | +0.76% | 6,000 | 42億8765万 | -0.25% | 16.82 | 1.79 |
02/28 | 398 | 399 | 393 | 395 | -0.75% | 11,500 | 42億5533万 | -0.75% | 16.7 | 1.78 |
02/27 | 401 | 401 | 393 | 398 | 0% | 19,500 | 42億8765万 | 0% | 16.82 | 1.79 |
02/26 | 406 | 406 | 397 | 398 | -0.75% | 13,900 | 42億8765万 | 0% | 16.82 | 1.79 |
02/22 | 403 | 403 | 398 | 401 | 0% | 14,300 | 43億1997万 | +0.75% | 16.95 | 1.8 |
02/21 | 410 | 410 | 401 | 401 | -0.74% | 13,000 | 43億1997万 | +1.01% | 16.95 | 1.8 |
02/20 | 408 | 415 | 403 | 404 | -0.98% | 26,600 | 43億5229万 | +1.76% | 17.08 | 1.82 |
02/19 | 410 | 424 | 403 | 408 | +1.75% | 119,600 | 43億9538万 | +2.77% | 17.25 | 1.83 |
02/16 | 397 | 401 | 395 | 401 | +1.01% | 10,900 | 43億1997万 | +1.26% | 16.95 | 1.8 |
02/15 | 392 | 402 | 391 | 397 | +1.79% | 20,200 | 42億7688万 | +0.51% | 16.78 | 1.78 |
02/14 | 394 | 394 | 389 | 390 | -1.76% | 21,900 | 42億147万 | -1.02% | 16.48 | 1.75 |
02/13 | 401 | 401 | 397 | 397 | -1.49% | 17,100 | 42億7688万 | +0.76% | 16.78 | 1.78 |
02/09 | 397 | 403 | 395 | 403 | +1.51% | 18,500 | 43億4151万 | +2.54% | 17.03 | 1.81 |
02/08 | 399 | 405 | 397 | 397 | -0.5% | 18,100 | 42億7688万 | +1.02% | 16.78 | 1.78 |
02/07 | 400 | 400 | 398 | 399 | -0.5% | 4,000 | 42億9842万 | +1.79% | 16.86 | 1.79 |
02/06 | 408 | 408 | 401 | 401 | -1.72% | 10,600 | 43億1997万 | +2.56% | 16.95 | 1.8 |
02/05 | 398 | 408 | 398 | 408 | +2.51% | 39,900 | 43億9538万 | +4.62% | 17.25 | 1.83 |
02/02 | 398 | 398 | 395 | 398 | +0.76% | 7,900 | 42億8765万 | +2.58% | 16.82 | 1.79 |
02/01 | 393 | 397 | 393 | 395 | -0.5% | 7,200 | 42億5533万 | +2.07% | 16.7 | 1.78 |
01/31 | 400 | 401 | 394 | 397 | -1% | 17,200 | 42億7688万 | +2.58% | 16.78 | 1.78 |
01/30 | 400 | 401 | 399 | 401 | +0.25% | 3,800 | 43億1997万 | +3.89% | 16.95 | 1.8 |
01/29 | 400 | 404 | 400 | 400 | +0.25% | 56,500 | 43億920万 | +3.9% | 16.91 | 1.8 |
01/26 | 393 | 399 | 392 | 399 | +1.53% | 17,200 | 42億9842万 | +3.91% | 16.86 | 1.79 |
01/25 | 388 | 393 | 388 | 393 | +1.55% | 5,300 | 42億3378万 | +2.61% | 16.61 | 1.77 |
01/24 | 386 | 390 | 385 | 387 | +0.78% | 13,300 | 41億6915万 | +1.04% | 16.36 | 1.74 |
01/23 | 396 | 396 | 383 | 384 | -3.03% | 35,600 | 41億3683万 | +0.52% | 16.23 | 1.73 |
01/22 | 396 | 398 | 393 | 396 | 0% | 28,800 | 42億6610万 | +3.94% | 16.74 | 1.78 |
01/19 | 400 | 400 | 395 | 396 | 0% | 9,700 | 42億6610万 | +4.49% | 16.74 | 1.78 |
01/18 | 390 | 396 | 389 | 396 | +1.8% | 24,800 | 42億6610万 | +4.76% | 16.74 | 1.78 |
01/17 | 394 | 395 | 389 | 389 | -0.77% | 14,300 | 41億9069万 | +3.18% | 16.44 | 1.75 |
01/16 | 394 | 394 | 388 | 392 | -1.01% | 23,500 | 42億2301万 | +4.26% | 16.57 | 1.76 |
01/15 | 396 | 400 | 382 | 396 | +4.21% | 88,200 | 42億6610万 | +5.32% | 16.74 | 1.78 |
01/12 | 381 | 385 | 377 | 380 | -0.26% | 29,900 | 40億9374万 | +1.33% | 16.06 | 1.71 |
01/11 | 376 | 381 | 371 | 381 | +0.53% | 30,900 | 41億451万 | +1.6% | 16.1 | 1.71 |
01/10 | 377 | 381 | 374 | 379 | 0% | 20,600 | 40億8296万 | +1.07% | 16.02 | 1.7 |
01/09 | 383 | 383 | 378 | 379 | -1.04% | 15,700 | 40億8296万 | +1.07% | 16.02 | 1.7 |
01/05 | 389 | 390 | 380 | 383 | -1.54% | 17,300 | 41億2605万 | +1.86% | 16.19 | 1.72 |
01/04 | 376 | 391 | 375 | 389 | +3.73% | 21,300 | 41億9069万 | +3.46% | 16.44 | 1.75 |
2023 | ||||||||||
12/29 | 375 | 382 | 375 | 375 | -1.06% | 13,900 | 40億3987万 | 0% | 15.85 | 1.69 |
12/28 | 371 | 381 | 370 | 379 | +2.43% | 18,200 | 40億8296万 | +1.07% | 16.02 | 1.7 |
12/27 | 371 | 379 | 370 | 370 | 0% | 332,600 | 39億8601万 | -1.07% | 15.64 | 1.66 |
12/26 | 369 | 373 | 369 | 370 | -0.8% | 11,800 | 39億8601万 | -1.07% | 15.64 | 1.66 |
12/25 | 384 | 389 | 369 | 373 | -3.62% | 82,500 | 40億1832万 | 0% | 15.77 | 1.68 |
12/22 | 381 | 394 | 376 | 387 | +1.84% | 73,800 | 41億6915万 | +3.75% | 16.36 | 1.74 |
12/21 | 369 | 380 | 367 | 380 | +0.8% | 22,700 | 40億9374万 | +2.43% | 16.06 | 1.71 |
12/20 | 372 | 380 | 372 | 377 | +0.8% | 23,200 | 40億6142万 | +1.89% | 15.93 | 1.69 |
12/19 | 368 | 376 | 368 | 374 | +1.63% | 13,500 | 40億2910万 | +1.36% | 15.81 | 1.68 |
12/18 | 372 | 377 | 362 | 368 | -3.92% | 60,000 | 39億6446万 | -0.27% | 15.55 | 1.65 |
12/15 | 364 | 388 | 363 | 383 | +5.22% | 73,500 | 41億2605万 | +4.08% | 16.19 | 1.72 |
12/14 | 360 | 367 | 360 | 364 | +0.83% | 27,700 | 39億2137万 | -0.82% | 15.39 | 1.64 |
12/13 | 361 | 367 | 356 | 361 | 0% | 28,700 | 38億8905万 | -1.63% | 15.26 | 1.62 |
12/12 | 363 | 367 | 359 | 361 | -0.55% | 26,000 | 38億8905万 | -1.63% | 15.26 | 1.62 |
12/11 | 364 | 369 | 362 | 363 | -0.82% | 23,900 | 39億1059万 | -0.82% | 15.34 | 1.63 |
12/08 | 376 | 380 | 353 | 366 | -2.66% | 91,800 | 39億4291万 | 0% | 15.47 | 1.65 |
12/07 | 382 | 384 | 376 | 376 | -1.57% | 17,000 | 40億5064万 | +3.01% | 15.89 | 1.69 |
12/06 | 371 | 384 | 371 | 382 | +1.6% | 27,600 | 41億1528万 | +4.95% | 16.15 | 1.72 |
12/05 | 378 | 380 | 366 | 376 | -0.53% | 65,200 | 40億5064万 | +3.58% | 15.89 | 1.69 |
12/04 | 379 | 387 | 378 | 378 | 0% | 23,700 | 40億7219万 | +4.42% | 15.98 | 1.7 |
12/01 | 390 | 391 | 376 | 378 | -3.32% | 125,100 | 40億7219万 | +5% | 15.98 | 1.7 |
11/30 | 400 | 410 | 390 | 391 | +0.77% | 168,100 | 42億1224万 | +8.91% | 16.53 | 1.76 |
11/29 | 393 | 399 | 385 | 388 | -1.77% | 249,300 | 41億7992万 | +8.68% | 16.4 | 1.74 |
11/28 | 406 | 428 | 382 | 395 | +7.92% | 1,902,000 | 42億5533万 | +11.58% | 16.7 | 1.78 |
11/27 | 363 | 368 | 363 | 366 | -0.27% | 11,100 | 39億4291万 | +3.98% | 15.47 | 1.65 |
11/24 | 367 | 369 | 362 | 367 | +0.55% | 22,600 | 39億5369万 | +4.86% | 15.51 | 1.65 |
11/22 | 358 | 367 | 358 | 365 | +0.27% | 15,600 | 39億3214万 | +4.58% | 15.43 | 1.64 |
11/21 | 355 | 364 | 353 | 364 | +2.82% | 30,600 | 39億2137万 | +4.6% | 15.39 | 1.64 |
11/20 | 352 | 354 | 349 | 354 | 0% | 13,400 | 38億1364万 | +2.02% | 14.96 | 1.59 |
11/17 | 353 | 356 | 353 | 354 | -0.28% | 5,600 | 38億1364万 | +2.02% | 14.96 | 1.59 |
11/16 | 356 | 356 | 354 | 355 | 0% | 7,400 | 38億2441万 | +2.31% | 15.01 | 1.6 |
11/15 | 353 | 356 | 348 | 355 | +0.57% | 23,800 | 38億2441万 | +2.31% | 15.01 | 1.6 |
11/14 | 355 | 355 | 351 | 353 | -0.56% | 14,500 | 38億286万 | +1.73% | 14.92 | 1.59 |
11/13 | 357 | 357 | 352 | 355 | -0.56% | 11,200 | 38億2441万 | +2.31% | 15.01 | 1.6 |
11/10 | 357 | 357 | 354 | 357 | +0.28% | 7,400 | 38億4596万 | +2.59% | 15.09 | 1.6 |
11/09 | 353 | 358 | 353 | 356 | +0.85% | 6,200 | 38億3518万 | +2.59% | 15.05 | 1.6 |
11/08 | 355 | 359 | 349 | 353 | -0.56% | 18,200 | 38億286万 | +1.44% | 14.92 | 1.59 |
11/07 | 357 | 358 | 355 | 355 | +0.28% | 12,100 | 38億2441万 | +2.01% | 15.01 | 1.6 |
11/06 | 352 | 354 | 350 | 354 | +0.57% | 12,800 | 38億1364万 | +1.43% | 14.96 | 1.59 |
11/02 | 350 | 353 | 350 | 352 | +0.57% | 7,600 | 37億9209万 | +0.57% | 14.88 | 1.58 |
11/01 | 352 | 352 | 348 | 350 | -0.28% | 16,200 | 37億7055万 | -0.28% | 14.79 | 1.57 |
10/31 | 349 | 351 | 345 | 351 | +1.15% | 26,900 | 37億8132万 | 0% | 14.84 | 1.58 |
10/30 | 346 | 349 | 346 | 347 | +0.29% | 7,300 | 37億3823万 | -1.14% | 14.67 | 1.56 |
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 | |
2011年 5月期 | 995 1,990 12/22 | 362 723 3/17 | 4,181,600 2,090,800 12/21 | 53.04 | 19.27 | 9.11 | 3.31 | 79億6000万 | 28億9200万 | 22.87倍 5/31 |
2012年 5月期 | 999 1,998 3/23 | 126 252 1/20 | 3,378,400 1,689,200 3/27 | 147.56 | 18.61 | 9.56 | 1.21 | 101億1787万 | 11億8238万 | 69.13倍 5/31 |
2013年 5月期 | 1,204 2,408 5/9 | 151 301 2/15 | 7,378,800 3,689,400 5/9 | 204.76 | 25.6 | 11.46 | 1.43 | 123億6869万 | 15億4608万 | 106.29倍 5/31 |
2014年 5月期 | 619 1,238 7/8 | 265 530 2/4 | 2,070,200 1,035,100 12/30 | 100.81 | 43.16 | 5.59 | 2.39 | 66億6848万 | 28億5484万 | 48.21倍 5/30 |
2015年 5月期 | 373 745 6/30 | 225 450 12/26 450 12/25 他2件 | 3,121,800 1,560,900 4/13 | 86.83 | 52.45 | 3.25 | 1.96 | 40億1294万 | 24億2392万 | 57.11倍 5/29 |
2016年 5月期 | 339 677 5/30 | 149 298 8/25 | 3,550,400 1,775,200 5/24 | 19.6 | 8.63 | 2.55 | 1.12 | 36億4666万 | 16億517万 | 17.66倍 5/31 |
2017年 5月期 | 518 1,035 5/31 | 201 402 11/9 | 3,352,600 1,676,300 5/31 | 67.65 | 26.27 | 3.73 | 1.45 | 55億7502万 | 21億6537万 | 66.01倍 5/31 |
2018年 5月期 | 540 1,080 6/1 | 270 540 2/6 | 2,526,400 1,263,200 6/1 | 66.01 | 33.01 | 3.76 | 1.88 | 58億1742万 | 29億871万 | 49.63倍 5/31 |
2019年 5月期 | 500 1,000 6/18 | 205 410 12/25 | 1,832,200 916,100 6/8 | 52.69 | 21.6 | 3.29 | 1.35 | 53億8650万 | 22億846万 | 30.35倍 5/31 |
2020年 5月期 | 308 616 6/3 | 139 277 3/17 | 1,628,600 814,300 9/25 | 33.3 | 14.97 | 2.5 | 1.12 | 33億1808万 | 14億9206万 | 26.49倍 5/29 |
2021年 5月期 | 839 1,678 4/27 | 194 388 8/3 | 14,498,000 7,249,000 10/23 | 54.62 | 12.63 | 5.82 | 1.35 | 90億3854万 | 20億8996万 | 41.99倍 5/31 |
2022年 5月期 | 726 10/14 | 355 2/24 | 6,417,100 10/14 | 16.71 | 8.17 | 3.76 | 1.84 | 78億2119万 | 38億2441万 | 10.73倍 5/31 |
2023年 5月期 | 523 7/11 | 390 3/20 1/31 他2件 | 1,191,500 8/25 | 40.32 | 30.07 | 2.47 | 1.84 | 56億3427万 | 42億147万 | 30.3倍 5/31 |
最新 | 411 2024/3/28 | 96,800 | 17.37 予想 | 1.85 実績 | 44億2770万 | - |