PER
- 2010年5月31日
- 赤字
- 2011年5月31日
- 6.74倍
- 2012年5月31日
- 55.92倍
- 2013年5月31日
- 57.54倍
- 2014年5月30日
- 16.44倍
- 2015年5月29日
- 赤字
- 2016年5月31日
- 35.33倍
- 2017年5月31日
- 31.1倍
- 2018年5月31日
- 81.67倍
- 2019年5月31日
- 赤字
- 2020年5月29日
- 赤字
- 2021年5月31日
- 13.96倍
- 2022年5月31日
- 1500.85倍
- 2023年5月31日
- 19.58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 | 6,560 | 6,570 | 6,360 | 6,450 | -1.23% | 24,800 | 326億733万 | +6.45% | 30.57 | 4.62 |
03/26 | 6,460 | 6,530 | 6,410 | 6,530 | +1.08% | 21,700 | 330億1176万 | +8.44% | 30.95 | 4.68 |
03/25 | 6,530 | 6,650 | 6,420 | 6,460 | -0.31% | 36,500 | 326億5788万 | +8.14% | 30.62 | 4.63 |
03/22 | 6,770 | 6,770 | 6,310 | 6,480 | -2.99% | 68,000 | 327億5899万 | +9.55% | 30.71 | 4.64 |
03/21 | 6,640 | 6,800 | 6,550 | 6,680 | +2.61% | 52,200 | 337億7007万 | +14.11% | 31.66 | 4.78 |
03/19 | 6,570 | 6,590 | 6,350 | 6,510 | -0.46% | 45,700 | 329億1065万 | +12.63% | 30.86 | 4.66 |
03/18 | 6,270 | 6,560 | 6,150 | 6,540 | +7.74% | 85,100 | 330億6231万 | +14.42% | 31 | 4.68 |
03/15 | 5,980 | 6,130 | 5,940 | 6,070 | 0% | 35,100 | 306億8627万 | +7.32% | 28.77 | 4.35 |
03/14 | 6,070 | 6,140 | 5,960 | 6,070 | +0.83% | 30,800 | 306億8627万 | +8.03% | 28.77 | 4.35 |
03/13 | 6,270 | 6,270 | 5,920 | 6,020 | -2.75% | 55,100 | 304億3350万 | +7.92% | 28.53 | 4.31 |
03/12 | 5,730 | 6,190 | 5,690 | 6,190 | +7.65% | 53,100 | 312億9292万 | +11.71% | 29.34 | 4.43 |
03/11 | 5,610 | 5,770 | 5,610 | 5,750 | +0.35% | 20,800 | 290億6855万 | +4.62% | 27.25 | 4.12 |
03/08 | 5,800 | 5,860 | 5,720 | 5,730 | -2.22% | 18,900 | 289億6744万 | +4.75% | 27.16 | 4.1 |
03/07 | 5,920 | 5,940 | 5,790 | 5,860 | 0% | 19,200 | 296億2464万 | +7.64% | 27.78 | 4.2 |
03/06 | 5,820 | 5,920 | 5,800 | 5,860 | -0.68% | 11,700 | 296億2464万 | +8.2% | 27.78 | 4.2 |
03/05 | 5,950 | 5,980 | 5,800 | 5,900 | -1.01% | 21,500 | 298億2686万 | +9.48% | 27.97 | 4.23 |
03/04 | 6,010 | 6,010 | 5,880 | 5,960 | -0.67% | 23,700 | 301億3018万 | +11.26% | 28.25 | 4.27 |
03/01 | 5,890 | 6,010 | 5,890 | 6,000 | +3.09% | 34,100 | 303億3240万 | +12.76% | 28.44 | 4.3 |
02/29 | 5,810 | 5,820 | 5,640 | 5,820 | 0% | 25,700 | 294億2242万 | +10.19% | 27.59 | 4.17 |
02/28 | 5,950 | 5,950 | 5,770 | 5,820 | -2.02% | 23,300 | 294億2242万 | +11.01% | 27.59 | 4.17 |
02/27 | 5,670 | 5,940 | 5,660 | 5,940 | +3.85% | 36,100 | 300億2907万 | +14.1% | 28.15 | 4.25 |
02/26 | 5,800 | 5,800 | 5,630 | 5,720 | 0% | 23,900 | 289億1688万 | +10.87% | 27.11 | 4.1 |
02/22 | 5,720 | 5,780 | 5,600 | 5,720 | +0.88% | 24,800 | 289億1688万 | +11.7% | 27.11 | 4.1 |
02/21 | 5,700 | 5,750 | 5,600 | 5,670 | -0.87% | 34,100 | 286億6411万 | +11.5% | 26.88 | 4.06 |
02/20 | 5,560 | 5,830 | 5,520 | 5,720 | +3.62% | 71,000 | 289億1688万 | +13.18% | 27.11 | 4.1 |
02/19 | 5,500 | 5,650 | 5,430 | 5,520 | +3.56% | 46,800 | 279億580万 | +9.72% | 26.16 | 3.95 |
02/16 | 5,000 | 5,400 | 4,990 | 5,330 | +6.81% | 70,900 | 269億4528万 | +6.88% | 25.26 | 3.82 |
02/15 | 5,020 | 5,040 | 4,895 | 4,990 | +0.81% | 20,500 | 252億2644万 | +0.54% | 23.65 | 3.57 |
02/14 | 4,830 | 4,960 | 4,800 | 4,950 | +2.48% | 20,100 | 250億2423万 | +0.02% | 23.46 | 3.54 |
02/13 | 4,905 | 4,940 | 4,795 | 4,830 | -1.63% | 34,100 | 244億1758万 | -2.21% | 22.89 | 3.46 |
02/09 | 4,990 | 5,040 | 4,890 | 4,910 | -2.77% | 26,700 | 248億2201万 | -0.26% | 23.27 | 3.52 |
02/08 | 5,110 | 5,130 | 5,030 | 5,050 | -1.75% | 15,000 | 255億2977万 | +2.68% | 23.94 | 3.62 |
02/07 | 5,050 | 5,140 | 4,965 | 5,140 | +1.78% | 14,100 | 259億8475万 | +4.83% | 24.36 | 3.68 |
02/06 | 5,080 | 5,080 | 4,945 | 5,050 | -0.79% | 23,200 | 255億2977万 | +3.34% | 23.94 | 3.62 |
02/05 | 5,090 | 5,130 | 4,985 | 5,090 | +0.39% | 23,000 | 257億3198万 | +4.3% | 24.13 | 3.65 |
02/02 | 5,160 | 5,160 | 5,030 | 5,070 | -0.78% | 15,400 | 256億3087万 | +4.13% | 24.03 | 3.63 |
02/01 | 5,030 | 5,200 | 5,000 | 5,110 | +0.79% | 16,500 | 258億3309万 | +5.19% | 24.22 | 3.66 |
01/31 | 5,130 | 5,130 | 4,985 | 5,070 | -1.74% | 23,000 | 256億3087万 | +4.58% | 24.03 | 3.63 |
01/30 | 5,160 | 5,220 | 5,080 | 5,160 | -0.39% | 23,200 | 260億8586万 | +6.19% | 24.46 | 3.7 |
01/29 | 5,210 | 5,290 | 5,100 | 5,180 | +1.37% | 28,300 | 261億8697万 | +6.5% | 24.55 | 3.71 |
01/26 | 5,040 | 5,250 | 4,980 | 5,110 | +1.19% | 54,100 | 258億3309万 | +4.89% | 24.22 | 3.66 |
01/25 | 5,060 | 5,100 | 4,975 | 5,050 | +0.6% | 39,200 | 255億2977万 | +3.78% | 23.94 | 3.62 |
01/24 | 4,910 | 5,080 | 4,815 | 5,020 | +3.61% | 59,400 | 253億7810万 | +3.53% | 23.79 | 3.6 |
01/23 | 4,950 | 4,955 | 4,840 | 4,845 | -1.02% | 39,500 | 244億9341万 | +0.35% | 22.96 | 3.47 |
01/22 | 4,875 | 4,900 | 4,765 | 4,895 | +2.3% | 35,100 | 247億4618万 | +1.51% | 23.2 | 3.51 |
01/19 | 4,750 | 4,810 | 4,700 | 4,785 | +0.74% | 25,900 | 241億9008万 | -0.48% | 22.68 | 3.43 |
01/18 | 4,785 | 4,845 | 4,690 | 4,750 | -1.45% | 34,200 | 240億1315万 | -0.92% | 22.51 | 3.4 |
01/17 | 4,905 | 5,030 | 4,790 | 4,820 | -1.73% | 71,300 | 243億6702万 | +0.75% | 22.85 | 3.45 |
01/16 | 5,250 | 5,250 | 4,900 | 4,905 | -4.57% | 109,100 | 247億9673万 | +2.72% | 23.25 | 3.51 |
01/15 | 4,785 | 5,140 | 4,775 | 5,140 | +15.9% | 287,800 | 259億8475万 | +7.96% | 24.36 | 3.68 |
01/12 | 4,630 | 4,630 | 4,430 | 4,435 | -6.04% | 105,700 | 224億2069万 | -6.1% | 21.02 | 3.18 |
01/11 | 4,745 | 4,745 | 4,650 | 4,720 | +1.61% | 45,700 | 238億6148万 | +0.15% | 22.37 | 3.38 |
01/10 | 4,650 | 4,720 | 4,600 | 4,645 | -0.96% | 21,400 | 234億8233万 | -0.92% | 22.02 | 3.33 |
01/09 | 4,510 | 4,725 | 4,495 | 4,690 | +5.51% | 53,600 | 237億982万 | +0.49% | 22.23 | 3.36 |
01/05 | 4,785 | 4,790 | 4,430 | 4,445 | -6.91% | 69,200 | 224億7125万 | -4.31% | 21.07 | 3.18 |
01/04 | 4,680 | 4,805 | 4,675 | 4,775 | +2.03% | 30,000 | 241億3953万 | +3.02% | 22.63 | 3.42 |
2023 | ||||||||||
12/29 | 4,670 | 4,750 | 4,620 | 4,680 | -1.27% | 36,700 | 236億5927万 | +1.56% | 22.18 | 3.35 |
12/28 | 4,825 | 4,825 | 4,725 | 4,740 | -2.57% | 25,200 | 239億6259万 | +3.29% | 22.47 | 3.39 |
12/27 | 4,875 | 5,050 | 4,845 | 4,865 | +0.72% | 60,600 | 245億9452万 | +6.46% | 23.06 | 3.48 |
12/26 | 4,710 | 4,865 | 4,660 | 4,830 | +1.05% | 43,700 | 244億1758万 | +6.32% | 22.89 | 3.46 |
12/25 | 4,805 | 4,805 | 4,555 | 4,780 | -1.95% | 120,300 | 241億6481万 | +5.78% | 22.66 | 3.42 |
12/22 | 5,280 | 5,280 | 4,765 | 4,875 | -8.54% | 123,200 | 246億4507万 | +8.45% | 23.11 | 3.49 |
12/21 | 5,300 | 5,350 | 5,240 | 5,330 | +0.95% | 35,600 | 269億4528万 | +19.35% | 25.26 | 3.82 |
12/20 | 5,350 | 5,390 | 5,260 | 5,280 | -2.22% | 64,400 | 266億9251万 | +19.48% | 25.03 | 3.78 |
12/19 | 5,120 | 5,400 | 5,110 | 5,400 | +9.09% | 134,800 | 272億9916万 | +23.37% | 25.6 | 3.87 |
12/18 | 4,965 | 5,250 | 4,905 | 4,950 | +7.26% | 233,400 | 250億2423万 | +14.24% | 23.46 | 3.54 |
12/15 | 4,505 | 4,695 | 4,505 | 4,615 | +2.56% | 31,300 | 233億3067万 | +7.13% | 21.87 | 3.31 |
12/14 | 4,620 | 4,715 | 4,485 | 4,500 | -4.05% | 29,200 | 227億4930万 | +4.68% | 21.33 | 3.22 |
12/13 | 4,500 | 4,725 | 4,435 | 4,690 | +3.19% | 40,000 | 237億982万 | +9.17% | 22.23 | 3.36 |
12/12 | 4,460 | 4,555 | 4,435 | 4,545 | +2.02% | 23,700 | 229億7679万 | +6.07% | 21.54 | 3.25 |
12/11 | 4,555 | 4,605 | 4,430 | 4,455 | -1% | 25,400 | 225億2180万 | +4.14% | 21.12 | 3.19 |
12/08 | 4,640 | 4,640 | 4,420 | 4,500 | -1.75% | 24,000 | 227億4930万 | +5.53% | 21.33 | 3.22 |
12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +0.55% | 35,700 | 231億5373万 | +7.79% | 21.71 | 3.28 |
12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +8.84% | 101,800 | 230億2734万 | +7.66% | 21.59 | 3.26 |
12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -0.36% | 9,100 | 211億5684万 | -0.78% | 19.84 | 3 |
12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +2.82% | 14,000 | 212億3268万 | -0.4% | 19.91 | 3.01 |
12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -0.73% | 5,800 | 206億5130万 | -3.15% | 19.36 | 2.93 |
11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -1.08% | 10,800 | 208億297万 | -2.65% | 19.5 | 2.95 |
11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -0.48% | 11,800 | 210億3046万 | -1.75% | 19.72 | 2.98 |
11/28 | 4,135 | 4,200 | 4,100 | 4,180 | +1.83% | 55,300 | 211億3157万 | -1.16% | 19.81 | 2.99 |
11/27 | 4,190 | 4,240 | 4,105 | 4,105 | -2.49% | 11,800 | 207億5241万 | -2.82% | 19.46 | 2.94 |
11/24 | 4,215 | 4,255 | 4,180 | 4,210 | -1.29% | 9,900 | 212億8323万 | -0.14% | 19.95 | 3.01 |
11/22 | 4,130 | 4,290 | 4,130 | 4,265 | +2.03% | 11,200 | 215億6128万 | +1.16% | 20.22 | 3.05 |
11/21 | 4,230 | 4,250 | 4,180 | 4,180 | -1.07% | 7,700 | 211億3157万 | -0.76% | 19.81 | 2.99 |
11/20 | 4,170 | 4,270 | 4,140 | 4,225 | +0.72% | 16,300 | 213億5906万 | +0.76% | 20.03 | 3.02 |
11/17 | 4,105 | 4,225 | 4,085 | 4,195 | +1.08% | 11,600 | 212億740万 | +0.62% | 19.88 | 3 |
11/16 | 4,150 | 4,190 | 4,075 | 4,150 | 0% | 13,900 | 209億7991万 | +0.02% | 19.67 | 2.97 |
11/15 | 4,250 | 4,300 | 4,140 | 4,150 | -1.78% | 18,000 | 209億7991万 | +0.44% | 19.67 | 2.97 |
11/14 | 4,305 | 4,340 | 4,130 | 4,225 | -1.63% | 14,100 | 213億5906万 | +2.55% | 20.03 | 3.02 |
11/13 | 4,390 | 4,400 | 4,280 | 4,295 | -1.15% | 11,100 | 217億1294万 | +4.68% | 20.36 | 3.07 |
11/10 | 4,390 | 4,390 | 4,260 | 4,345 | -0.69% | 14,800 | 219億6571万 | +6.39% | 20.59 | 3.11 |
11/09 | 4,430 | 4,430 | 4,335 | 4,375 | -1.24% | 17,200 | 221億1737万 | +7.81% | 20.74 | 3.13 |
11/08 | 4,420 | 4,495 | 4,380 | 4,430 | +0.57% | 22,000 | 223億9542万 | +9.79% | 21 | 3.17 |
11/07 | 4,390 | 4,415 | 4,350 | 4,405 | +0.34% | 12,800 | 222億6903万 | +9.69% | 20.88 | 3.15 |
11/06 | 4,145 | 4,390 | 4,145 | 4,390 | +7.07% | 31,200 | 221億9320万 | +9.64% | 20.81 | 3.14 |
11/02 | 4,190 | 4,190 | 4,060 | 4,100 | -0.61% | 14,400 | 207億2714万 | +2.58% | 19.43 | 2.93 |
11/01 | 4,155 | 4,165 | 4,055 | 4,125 | -0.12% | 25,800 | 208億5352万 | +3.05% | 19.55 | 2.95 |
10/31 | 4,190 | 4,190 | 4,040 | 4,130 | -2.13% | 20,100 | 208億7880万 | +3.12% | 19.58 | 2.95 |
10/30 | 4,150 | 4,220 | 4,150 | 4,220 | +1.08% | 15,400 | 213億3378万 | +5.34% | 20 | 3.02 |
10/27 | 4,170 | 4,210 | 4,095 | 4,175 | -0.83% | 19,000 | 211億629万 | +4.3% | 19.79 | 2.99 |
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 | |
2010年 5月期 | 655 65,500 7/7 | 371 37,100 12/24 37,100 12/21 | 20,400 204 7/14 | 赤字 | 赤字 | 0.85 | 0.48 | - | - | 赤字 5/31 |
2011年 5月期 | 590 59,000 3/10 | 265 26,500 11/2 | 122,400 1,224 3/9 | 8.84 | 3.97 | 0.7 | 0.32 | 28億8816万 | 12億9722万 | 6.74倍 5/31 |
2012年 5月期 | 547 54,700 7/7 | 332 33,200 11/28 | 160,400 1,604 7/7 | 77.04 | 46.76 | 0.66 | 0.4 | 26億7767万 | 16億2520万 | 55.92倍 5/31 |
2013年 5月期 | 2,790 279,000 5/17 | 365 36,450 6/19 | 870,600 8,706 5/17 | 106.45 | 13.91 | 3.23 | 0.42 | 136億5760万 | 17億8430万 | 57.54倍 5/31 |
2014年 5月期 | 2,320 232,000 7/12 | 1,017 101,700 6/27 | 1,394,800 13,948 7/17 | 23.94 | 10.49 | 2.46 | 1.08 | 113億5686万 | 49億7841万 | 16.44倍 5/30 |
2015年 5月期 | 1,973 6/16 | 1,150 5/18 10/16 | 140,000 4/13 | 赤字 | 赤字 | 2.16 | 1.26 | 97億9673万 | 58億1371万 | 赤字 5/29 |
2016年 5月期 | 1,328 5/31 | 630 1/21 | 315,400 5/30 | 37.08 | 17.59 | 1.39 | 0.66 | 67億1357万 | 31億8490万 | 35.33倍 5/31 |
2017年 5月期 | 2,377 1/30 | 800 6/24 | 3,365,300 9/16 | 49.28 | 16.59 | 2.38 | 0.8 | 120億1668万 | 40億4432万 | 31.1倍 5/31 |
2018年 5月期 | 4,435 3/5 | 1,503 6/6 | 4,419,100 2/8 | 144.13 | 48.85 | 4.19 | 1.42 | 224億2069万 | 75億9826万 | 81.67倍 5/31 |
2019年 5月期 | 2,949 6/11 | 1,333 2/19 | 1,546,700 7/18 | 赤字 | 赤字 | 2.9 | 1.31 | 149億837万 | 67億3884万 | 赤字 5/31 |
2020年 5月期 | 2,281 2/10 | 1,136 3/23 3/19 | 212,100 1/17 | 赤字 | 赤字 | 2.26 | 1.13 | 115億3136万 | 57億4293万 | 赤字 5/29 |
2021年 5月期 | 2,181 4/5 | 1,251 7/31 | 240,900 1/18 | 18.5 | 10.61 | 1.92 | 1.1 | 110億2582万 | 63億2430万 | 13.96倍 5/31 |
2022年 5月期 | 2,078 7/6 | 985 3/8 | 177,500 7/6 | 1776.07 | 841.88 | 1.82 | 0.86 | 105億512万 | 49億7956万 | 1500.85倍 5/31 |
2023年 5月期 | 3,340 5/17 | 1,432 9/28 | 678,200 6/1 | 20.53 | 8.8 | 2.57 | 1.1 | 168億8503万 | 72億3933万 | 19.58倍 5/31 |
最新 | 6,450 2024/3/27 | 24,800 | 30.57 予想 | 4.62 実績 | 326億733万 | - |