PER
- 2013年1月31日
- 38.7倍
- 2014年1月31日
- 42.79倍
- 2015年1月30日
- 28.95倍
- 2016年1月29日
- 赤字
- 2017年1月31日
- 26.91倍
- 2018年1月31日
- 31.35倍
- 2019年1月31日
- 33.1倍
- 2020年1月31日
- 19.74倍
- 2021年1月29日
- 24.3倍
- 2022年1月31日
- 12.48倍
- 2023年1月31日
- 35.3倍
- 2024年1月31日
- 17.23倍
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 413 | 416 | 406 | 412 | +0.98% | 214,500 | 175億6850万 | +10.46% | 19.5 | 1.56 |
03/26 | 411 | 421 | 403 | 408 | +0.25% | 328,100 | 173億9793万 | +10.27% | 19.32 | 1.54 |
03/25 | 420 | 420 | 407 | 407 | -3.78% | 376,900 | 173億5529万 | +10.6% | 19.27 | 1.54 |
03/22 | 424 | 437 | 422 | 423 | -0.7% | 526,700 | 180億3756万 | +15.89% | 20.03 | 1.6 |
03/21 | 417 | 430 | 413 | 426 | +1.43% | 1,346,500 | 181億6549万 | +17.68% | 20.17 | 1.61 |
03/19 | 412 | 426 | 408 | 420 | +2.44% | 780,100 | 179億964万 | +17.32% | 19.88 | 1.59 |
03/18 | 396 | 422 | 391 | 410 | +4.86% | 1,954,800 | 174億8322万 | +15.49% | 19.41 | 1.55 |
03/15 | 360 | 395 | 353 | 391 | +16.72% | 4,826,300 | 166億7302万 | +10.76% | 18.51 | 1.48 |
03/14 | 359 | 359 | 332 | 335 | -5.37% | 677,800 | 142億8507万 | -4.56% | 15.86 | 1.27 |
03/13 | 360 | 360 | 351 | 354 | -1.94% | 179,700 | 150億9526万 | +0.57% | 16.76 | 1.34 |
03/12 | 356 | 361 | 351 | 361 | +1.12% | 154,700 | 153億9376万 | +2.56% | 17.09 | 1.37 |
03/11 | 356 | 364 | 353 | 357 | -0.83% | 167,700 | 152億2319万 | +1.13% | 16.9 | 1.35 |
03/08 | 360 | 367 | 358 | 360 | 0% | 190,700 | 153億5112万 | +1.98% | 17.04 | 1.36 |
03/07 | 360 | 365 | 357 | 360 | +0.84% | 162,300 | 153億5112万 | +1.98% | 17.04 | 1.36 |
03/06 | 357 | 360 | 354 | 357 | -1.92% | 234,100 | 152億2319万 | +1.13% | 16.9 | 1.35 |
03/05 | 349 | 364 | 345 | 364 | +4.6% | 288,300 | 155億2168万 | +3.12% | 17.23 | 1.38 |
03/04 | 350 | 353 | 346 | 348 | -0.29% | 283,500 | 148億3941万 | -1.42% | 16.48 | 1.32 |
03/01 | 354 | 355 | 346 | 349 | -1.69% | 182,400 | 148億8205万 | -1.41% | 16.52 | 1.32 |
02/29 | 356 | 357 | 351 | 355 | +0.28% | 94,900 | 151億3791万 | 0% | 16.81 | 1.34 |
02/28 | 360 | 360 | 354 | 354 | -1.67% | 207,400 | 150億9526万 | -0.28% | 16.76 | 1.34 |
02/27 | 357 | 363 | 356 | 360 | +1.12% | 149,800 | 153億5112万 | +1.12% | 17.04 | 1.36 |
02/26 | 347 | 358 | 347 | 356 | +1.42% | 174,900 | 151億8055万 | +0.28% | 16.85 | 1.35 |
02/22 | 352 | 352 | 344 | 351 | +0.57% | 115,300 | 149億6734万 | -1.13% | 16.62 | 1.33 |
02/21 | 349 | 349 | 342 | 349 | 0% | 153,800 | 148億8205万 | -1.69% | 16.52 | 1.32 |
02/20 | 356 | 358 | 348 | 349 | -1.69% | 155,600 | 148億8205万 | -1.69% | 16.52 | 1.32 |
02/19 | 350 | 355 | 347 | 355 | +2.01% | 169,900 | 151億3791万 | -0.28% | 16.81 | 1.34 |
02/16 | 342 | 349 | 338 | 348 | +2.96% | 168,200 | 148億3941万 | -2.25% | 16.48 | 1.32 |
02/15 | 339 | 340 | 334 | 338 | +0.3% | 130,500 | 144億1299万 | -5.06% | 16 | 1.28 |
02/14 | 335 | 339 | 332 | 337 | -0.59% | 183,400 | 143億7035万 | -5.6% | 15.95 | 1.28 |
02/13 | 347 | 349 | 339 | 339 | -2.02% | 218,100 | 144億5563万 | -5.57% | 16.05 | 1.28 |
02/09 | 344 | 352 | 341 | 346 | -0.29% | 176,300 | 147億5413万 | -3.62% | 16.38 | 1.31 |
02/08 | 353 | 353 | 344 | 347 | -0.86% | 139,100 | 147億9677万 | -3.61% | 16.43 | 1.31 |
02/07 | 353 | 353 | 345 | 350 | -0.57% | 227,600 | 149億2470万 | -3.05% | 16.57 | 1.32 |
02/06 | 361 | 363 | 351 | 352 | -3.03% | 216,300 | 150億998万 | -2.49% | 16.66 | 1.33 |
02/05 | 367 | 370 | 362 | 363 | -1.89% | 215,900 | 154億7904万 | +0.55% | 17.19 | 1.37 |
02/02 | 372 | 374 | 367 | 370 | 0% | 459,800 | 157億7754万 | +2.49% | 17.52 | 1.4 |
02/01 | 364 | 372 | 361 | 370 | +1.65% | 333,800 | 157億7754万 | +3.06% | 17.52 | 1.4 |
01/31 | 364 | 368 | 357 | 364 | +0.83% | 286,300 | 155億2168万 | +1.96% | 17.23 | 1.38 |
01/30 | 347 | 363 | 346 | 361 | +1.4% | 995,900 | 153億9376万 | +1.4% | 17.09 | 1.37 |
01/29 | 358 | 358 | 353 | 356 | -2.2% | 835,000 | 151億8055万 | +0.28% | 16.85 | 1.35 |
01/26 | 367 | 368 | 362 | 364 | -1.09% | 321,300 | 155億2168万 | +2.82% | 17.23 | 1.38 |
01/25 | 367 | 374 | 365 | 368 | -0.27% | 480,000 | 156億9225万 | +4.25% | 17.42 | 1.39 |
01/24 | 368 | 374 | 365 | 369 | +0.82% | 261,600 | 157億3489万 | +4.53% | 17.47 | 1.4 |
01/23 | 367 | 373 | 361 | 366 | -0.27% | 418,800 | 156億697万 | +3.68% | 17.33 | 1.38 |
01/22 | 351 | 369 | 351 | 367 | +4.56% | 414,000 | 156億4961万 | +3.97% | 17.37 | 1.39 |
01/19 | 346 | 352 | 343 | 351 | +1.45% | 291,800 | 149億6734万 | -0.28% | 16.62 | 1.33 |
01/18 | 349 | 352 | 345 | 346 | -0.86% | 296,900 | 147億5413万 | -1.7% | 16.38 | 1.31 |
01/17 | 355 | 356 | 348 | 349 | -1.97% | 411,900 | 148億8205万 | -1.13% | 16.52 | 1.32 |
01/16 | 358 | 367 | 354 | 356 | -0.28% | 339,200 | 151億8055万 | +0.85% | 16.85 | 1.35 |
01/15 | 354 | 359 | 352 | 357 | -0.28% | 205,900 | 152億2319万 | +0.85% | 16.9 | 1.35 |
01/12 | 367 | 367 | 355 | 358 | -1.65% | 503,300 | 152億6583万 | +1.13% | 16.95 | 1.35 |
01/11 | 368 | 368 | 361 | 364 | -0.55% | 209,500 | 155億2168万 | +2.54% | 17.23 | 1.38 |
01/10 | 370 | 370 | 365 | 366 | -1.35% | 227,900 | 156億697万 | +2.81% | 17.33 | 1.38 |
01/09 | 350 | 371 | 350 | 371 | +6.61% | 412,000 | 158億2018万 | +3.92% | 17.56 | 1.4 |
01/05 | 362 | 363 | 346 | 348 | -4.4% | 477,600 | 148億3941万 | -2.52% | 16.48 | 1.32 |
01/04 | 355 | 364 | 352 | 364 | -0.82% | 201,500 | 155億2168万 | +1.68% | 17.23 | 1.38 |
2023 | ||||||||||
12/29 | 364 | 367 | 360 | 367 | +0.55% | 186,700 | 156億4961万 | +2.23% | 17.37 | 1.39 |
12/28 | 355 | 365 | 348 | 365 | +3.69% | 271,200 | 155億6433万 | +1.67% | 17.28 | 1.38 |
12/27 | 345 | 352 | 342 | 352 | +2.03% | 351,800 | 150億998万 | -2.22% | 16.66 | 1.33 |
12/26 | 330 | 345 | 330 | 345 | +5.5% | 514,000 | 147億1149万 | -4.43% | 16.33 | 1.31 |
12/25 | 335 | 335 | 323 | 327 | -1.21% | 387,700 | 139億4393万 | -9.67% | 15.48 | 1.24 |
12/22 | 329 | 335 | 328 | 331 | +0.61% | 578,800 | 141億1450万 | -9.07% | 15.67 | 1.25 |
12/21 | 336 | 338 | 325 | 329 | -3.24% | 547,000 | 140億2921万 | -9.86% | 15.58 | 1.24 |
12/20 | 346 | 346 | 337 | 340 | +0.29% | 199,100 | 144億9828万 | -7.1% | 16.1 | 1.29 |
12/19 | 330 | 356 | 330 | 339 | +2.11% | 823,600 | 144億5563万 | -7.63% | 16.05 | 1.28 |
12/18 | 357 | 362 | 329 | 332 | -9.04% | 1,207,800 | 141億5714万 | -9.54% | 15.72 | 1.26 |
12/15 | 383 | 390 | 357 | 365 | -0.54% | 1,818,200 | 155億6433万 | -0.82% | 17.28 | 1.38 |
12/14 | 381 | 394 | 367 | 367 | +2.8% | 1,117,200 | 156億4961万 | 0% | 17.37 | 1.39 |
12/13 | 350 | 358 | 350 | 357 | +1.71% | 189,300 | 152億2319万 | -2.72% | 16.9 | 1.35 |
12/12 | 359 | 364 | 351 | 351 | -1.4% | 318,800 | 149億6734万 | -4.36% | 16.62 | 1.33 |
12/11 | 362 | 366 | 354 | 356 | -3% | 363,300 | 151億8055万 | -3% | 16.85 | 1.35 |
12/08 | 364 | 371 | 360 | 367 | +1.94% | 489,300 | 156億4961万 | +0.27% | 17.37 | 1.39 |
12/07 | 363 | 367 | 358 | 360 | -2.96% | 329,900 | 153億5112万 | -1.37% | 17.04 | 1.36 |
12/06 | 371 | 373 | 364 | 371 | +1.64% | 205,500 | 158億2018万 | +1.92% | 17.56 | 1.4 |
12/05 | 382 | 382 | 365 | 365 | -5.19% | 460,500 | 155億6433万 | +0.83% | 17.28 | 1.38 |
12/04 | 384 | 386 | 379 | 385 | +2.12% | 209,800 | 164億1717万 | +6.94% | 18.23 | 1.46 |
12/01 | 383 | 383 | 376 | 377 | -1.57% | 158,600 | 160億7603万 | +5.6% | 17.85 | 1.43 |
11/30 | 385 | 385 | 373 | 383 | 0% | 167,500 | 163億3188万 | +7.89% | 18.13 | 1.45 |
11/29 | 380 | 387 | 378 | 383 | +1.32% | 259,100 | 163億3188万 | +8.5% | 18.13 | 1.45 |
11/28 | 380 | 382 | 376 | 378 | -0.26% | 173,500 | 161億1867万 | +7.69% | 17.9 | 1.43 |
11/27 | 377 | 383 | 376 | 379 | +0.8% | 172,500 | 161億6131万 | +8.6% | 17.94 | 1.43 |
11/24 | 381 | 385 | 374 | 376 | -0.79% | 112,300 | 160億3339万 | +8.67% | 17.8 | 1.42 |
11/22 | 381 | 385 | 375 | 379 | -1.04% | 244,700 | 161億6131万 | +10.5% | 17.94 | 1.43 |
11/21 | 376 | 384 | 372 | 383 | +2.96% | 473,200 | 163億3188万 | +12.65% | 18.13 | 1.45 |
11/20 | 366 | 375 | 366 | 372 | +1.64% | 425,700 | 158億6282万 | +10.39% | 17.61 | 1.41 |
11/17 | 360 | 366 | 354 | 366 | +2.52% | 216,400 | 156億697万 | +9.58% | 17.33 | 1.38 |
11/16 | 359 | 362 | 354 | 357 | -1.92% | 130,700 | 152億2319万 | +7.21% | 16.9 | 1.35 |
11/15 | 357 | 366 | 357 | 364 | +3.12% | 383,900 | 155億2168万 | +9.64% | 17.23 | 1.38 |
11/14 | 350 | 353 | 344 | 353 | +0.28% | 237,600 | 150億5262万 | +6.65% | 16.71 | 1.34 |
11/13 | 352 | 353 | 349 | 352 | +0.86% | 117,300 | 150億998万 | +6.67% | 16.66 | 1.33 |
11/10 | 352 | 353 | 343 | 349 | -1.41% | 201,200 | 148億8205万 | +6.08% | 16.52 | 1.32 |
11/09 | 350 | 355 | 345 | 354 | +0.85% | 257,000 | 150億9526万 | +7.6% | 16.76 | 1.34 |
11/08 | 359 | 363 | 351 | 351 | -1.13% | 314,100 | 149億6734万 | +7.01% | 16.62 | 1.33 |
11/07 | 349 | 359 | 349 | 355 | +0.85% | 198,500 | 151億3791万 | +8.23% | 16.81 | 1.34 |
11/06 | 349 | 356 | 346 | 352 | +2.33% | 280,300 | 150億998万 | +7.32% | 16.66 | 1.33 |
11/02 | 342 | 347 | 339 | 344 | -0.58% | 192,700 | 146億6884万 | +4.56% | 16.29 | 1.3 |
11/01 | 330 | 347 | 329 | 346 | +5.81% | 312,500 | 147億5413万 | +4.85% | 16.38 | 1.31 |
10/31 | 320 | 327 | 313 | 327 | +2.83% | 167,100 | 139億4393万 | -1.21% | 15.48 | 1.3 |
10/30 | 317 | 320 | 314 | 318 | -0.93% | 172,000 | 135億6015万 | -4.5% | 15.05 | 1.26 |
10/27 | 310 | 321 | 307 | 321 | +3.88% | 209,900 | 136億8808万 | -3.89% | 15.2 | 1.27 |
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 1月期 | 450 9,000 1/21 | 151 3,010 8/3 | 17,174,000 858,700 7/25 | 45.82 | 15.33 | 13.16 | 4.4 | 172億3860万 | 52億2656万 | 38.7倍 1/31 |
2014年 1月期 | 1,250 25,000 5/8 | 340 6,800 2/15 | 4,690,000 234,500 3/25 | 96.38 | 26.21 | 27 | 7.34 | 487億9750万 | 130億6484万 | 42.79倍 1/31 |
2015年 1月期 | 743 1,485 8/4 | 415 4,145 2/4 | 2,426,000 242,600 2/4 | 44.14 | 24.64 | 11.94 | 6.67 | 316億3050万 | 169億5305万 | 28.95倍 1/30 |
2016年 1月期 | 833 1,666 7/3 | 323 646 1/21 | 5,261,600 2,630,800 3/18 | 赤字 | 赤字 | 16.94 | 6.57 | 355億2078万 | 137億7336万 | 赤字 1/29 |
2017年 1月期 | 1,065 2,130 9/28 | 267 533 2/12 | 4,127,200 2,063,600 6/15 | 38.78 | 9.71 | 13.88 | 3.47 | 454億1373万 | 113億6409万 | 26.91倍 1/31 |
2018年 1月期 | 1,180 2,360 5/17 | 483 965 12/18 | 7,824,000 3,912,000 9/15 | 60.14 | 24.59 | 12.25 | 5.01 | 503億1756万 | 205億7476万 | 31.35倍 1/31 |
2019年 1月期 | 1,272 2,544 12/19 | 512 1,023 2/9 | 4,029,000 2,014,500 12/18 | 34.48 | 13.87 | 9.6 | 3.86 | 542億4062万 | 218億1138万 | 33.1倍 1/31 |
2020年 1月期 | 1,663 3,325 5/28 | 849 1/27 | 5,853,200 2,926,600 3/19 | 37.21 | 19 | 9.39 | 4.8 | 708億9232万 | 362億305万 | 19.74倍 1/31 |
2021年 1月期 | 1,823 9/17 | 522 3/13 | 2,916,700 3/18 | 36.16 | 10.36 | 8.27 | 2.37 | 777億3636万 | 222億5912万 | 24.3倍 1/29 |
2022年 1月期 | 1,567 7/15 | 600 1/27 | 3,225,600 3/18 | 31.75 | 12.16 | 6.03 | 2.31 | 668億2001万 | 255億8520万 | 12.48倍 1/31 |
2023年 1月期 | 720 3/1 | 457 7/1 | 2,855,900 9/15 | 41.19 | 26.14 | 2.84 | 1.8 | 307億224万 | 194億8739万 | 35.3倍 1/31 |
2024年 1月期 | 639 2/2 | 297 10/16 | 1,818,200 12/15 | 30.26 | 14.06 | 2.42 | 1.12 | 272億4823万 | 126億6467万 | 17.23倍 1/31 |
最新 | 412 2024/3/27 | 214,500 | 19.5 実績 | 1.56 実績 | 175億6850万 | - |