PER
- 2015年12月30日
- 14.1倍
- 2016年12月30日
- 赤字
- 2017年12月29日
- 赤字
- 2018年12月28日
- 赤字
- 2019年12月30日
- 赤字
- 2020年12月30日
- 9.42倍
- 2021年12月30日
- 9.5倍
- 2022年12月30日
- 26.78倍
- 2023年12月29日
- 赤字
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 217 | 218 | 214 | 216 | 0% | 161,900 | 100億8726万 | -3.57% | - | 2.25 |
04/23 | 219 | 219 | 215 | 216 | -0.92% | 166,800 | 100億8726万 | -4% | - | 2.25 |
04/22 | 218 | 222 | 216 | 218 | +1.4% | 174,600 | 101億8066万 | -3.54% | - | 2.27 |
04/19 | 220 | 221 | 213 | 215 | -1.83% | 416,700 | 100億4056万 | -4.87% | - | 2.24 |
04/18 | 216 | 223 | 215 | 219 | +1.39% | 214,800 | 102億2736万 | -3.1% | - | 2.29 |
04/17 | 218 | 219 | 216 | 216 | -1.37% | 319,100 | 100億8726万 | -4.85% | - | 2.25 |
04/16 | 222 | 222 | 217 | 219 | -1.79% | 471,800 | 102億2736万 | -3.95% | - | 2.29 |
04/15 | 222 | 224 | 221 | 223 | -0.45% | 154,200 | 104億1416万 | -2.62% | - | 2.33 |
04/12 | 224 | 227 | 223 | 224 | 0% | 171,600 | 104億6086万 | -2.61% | - | 2.34 |
04/11 | 227 | 227 | 223 | 224 | -1.75% | 315,100 | 104億6086万 | -3.03% | - | 2.34 |
04/10 | 228 | 231 | 227 | 228 | +0.44% | 194,300 | 106億4766万 | -1.72% | - | 2.38 |
04/09 | 226 | 228 | 225 | 227 | +0.44% | 101,200 | 106億96万 | -2.58% | - | 2.37 |
04/08 | 225 | 227 | 223 | 226 | +0.89% | 143,300 | 105億5426万 | -3.42% | - | 2.36 |
04/05 | 223 | 225 | 219 | 224 | -0.44% | 364,200 | 104億6086万 | -4.68% | - | 2.34 |
04/04 | 226 | 227 | 222 | 225 | +0.45% | 308,500 | 105億756万 | -5.06% | - | 2.35 |
04/03 | 223 | 227 | 220 | 224 | -0.44% | 546,500 | 104億6086万 | -6.28% | - | 2.34 |
04/02 | 230 | 230 | 224 | 225 | -2.17% | 627,500 | 105億756万 | -6.25% | - | 2.35 |
04/01 | 232 | 232 | 229 | 230 | +0.44% | 176,000 | 107億4106万 | -4.96% | - | 2.4 |
03/29 | 229 | 233 | 229 | 229 | 0% | 297,500 | 106億9436万 | -5.76% | - | 2.39 |
03/28 | 229 | 234 | 229 | 229 | 0% | 249,600 | 106億9436万 | -5.76% | - | 2.39 |
03/27 | 230 | 233 | 227 | 229 | +0.44% | 310,600 | 106億9436万 | -6.15% | - | 2.39 |
03/26 | 229 | 231 | 226 | 228 | -0.87% | 381,500 | 106億4766万 | -7.32% | - | 2.38 |
03/25 | 232 | 237 | 230 | 230 | -0.86% | 568,200 | 107億4106万 | -6.88% | - | 2.4 |
03/22 | 233 | 233 | 229 | 232 | -0.43% | 348,800 | 108億3446万 | -6.45% | - | 2.42 |
03/21 | 233 | 236 | 232 | 233 | 0% | 308,800 | 108億8116万 | -6.05% | - | 2.43 |
03/19 | 233 | 235 | 229 | 233 | +0.87% | 410,000 | 108億8116万 | -6.05% | - | 2.43 |
03/18 | 223 | 232 | 222 | 231 | +5% | 957,100 | 107億8776万 | -6.85% | - | 2.41 |
03/15 | 230 | 230 | 219 | 220 | -5.58% | 2,095,300 | 102億7406万 | -11.65% | - | 2.3 |
03/14 | 239 | 240 | 233 | 233 | -2.51% | 829,100 | 108億8116万 | -6.8% | - | 2.43 |
03/13 | 248 | 248 | 236 | 239 | -1.65% | 727,800 | 111億6137万 | -4.78% | - | 2.49 |
03/12 | 240 | 243 | 238 | 243 | +1.25% | 383,100 | 113億4817万 | -3.57% | - | 2.54 |
03/11 | 238 | 242 | 236 | 240 | -1.64% | 935,000 | 96億3924万 | -4.76% | - | 2.5 |
03/08 | 249 | 254 | 231 | 244 | -3.17% | 2,043,900 | 97億9989万 | -3.17% | - | 2.55 |
03/07 | 255 | 261 | 249 | 252 | -0.4% | 761,800 | 101億2120万 | -0.4% | - | 2.63 |
03/06 | 243 | 258 | 243 | 253 | +2.85% | 818,700 | 101億6136万 | 0% | - | 2.64 |
03/05 | 246 | 248 | 241 | 246 | -1.6% | 852,800 | 98億8022万 | -2.38% | - | 2.57 |
03/04 | 259 | 261 | 249 | 250 | -3.1% | 1,068,500 | 100億4087万 | -1.19% | - | 2.61 |
03/01 | 266 | 272 | 256 | 258 | -1.9% | 1,101,300 | 103億6218万 | +1.98% | - | 2.69 |
02/29 | 275 | 276 | 259 | 263 | -4.36% | 1,318,300 | 105億6300万 | +4.37% | - | 2.74 |
02/28 | 262 | 275 | 262 | 275 | +4.17% | 1,091,100 | 110億4496万 | +9.13% | - | 2.87 |
02/27 | 260 | 270 | 258 | 264 | +2.33% | 1,061,300 | 106億316万 | +5.18% | - | 2.75 |
02/26 | 261 | 269 | 255 | 258 | -1.15% | 1,893,700 | 103億6218万 | +3.2% | - | 2.69 |
02/22 | 274 | 284 | 259 | 261 | +7.41% | 7,030,800 | 104億8267万 | +4.82% | - | 2.72 |
02/21 | 251 | 251 | 242 | 243 | -3.95% | 725,400 | 97億5973万 | -2.02% | - | 2.54 |
02/20 | 262 | 262 | 253 | 253 | -2.32% | 432,700 | 101億6136万 | +2.02% | - | 2.64 |
02/19 | 259 | 264 | 257 | 259 | +1.57% | 1,081,300 | 104億234万 | +4.44% | - | 2.7 |
02/16 | 252 | 260 | 249 | 255 | +0.39% | 760,600 | 102億4169万 | +2.82% | - | 2.66 |
02/15 | 245 | 264 | 235 | 254 | +6.72% | 1,996,500 | 102億152万 | +2.42% | - | 2.65 |
02/14 | 236 | 242 | 235 | 238 | +0.85% | 664,800 | 95億5891万 | -4.03% | - | 2.48 |
02/13 | 241 | 242 | 235 | 236 | -2.07% | 626,000 | 94億7858万 | -5.22% | - | 2.46 |
02/09 | 246 | 248 | 239 | 241 | -2.82% | 710,700 | 96億7940万 | -3.21% | - | 2.51 |
02/08 | 250 | 252 | 246 | 248 | -1.2% | 570,700 | 99億6054万 | -0.8% | - | 2.59 |
02/07 | 252 | 253 | 248 | 251 | -0.4% | 425,600 | 100億8103万 | +0.4% | - | 2.62 |
02/06 | 254 | 257 | 250 | 252 | -0.79% | 538,400 | 101億2120万 | +0.8% | - | 2.63 |
02/05 | 252 | 259 | 249 | 254 | +0.4% | 591,900 | 102億152万 | +2.01% | - | 2.65 |
02/02 | 247 | 254 | 247 | 253 | +2.43% | 391,900 | 101億6136万 | +1.61% | - | 2.64 |
02/01 | 250 | 250 | 247 | 247 | -1.59% | 309,200 | 99億2038万 | -0.4% | - | 2.58 |
01/31 | 250 | 252 | 247 | 251 | -0.4% | 323,800 | 100億8103万 | +1.21% | - | 2.62 |
01/30 | 249 | 254 | 247 | 252 | +1.61% | 509,900 | 101億2120万 | +2.02% | - | 2.63 |
01/29 | 250 | 250 | 245 | 248 | -0.4% | 444,900 | 99億6054万 | +0.4% | - | 2.59 |
01/26 | 249 | 255 | 247 | 249 | -1.19% | 384,100 | 100億71万 | +0.81% | - | 2.6 |
01/25 | 246 | 252 | 243 | 252 | +2.44% | 464,800 | 101億2120万 | +2.02% | - | 2.63 |
01/24 | 248 | 249 | 246 | 246 | -0.81% | 254,500 | 98億8022万 | 0% | - | 2.57 |
01/23 | 251 | 251 | 247 | 248 | -0.8% | 373,600 | 99億6054万 | +0.81% | - | 2.59 |
01/22 | 245 | 253 | 242 | 250 | +3.73% | 895,500 | 100億4087万 | +2.04% | - | 2.61 |
01/19 | 239 | 243 | 238 | 241 | +1.26% | 449,200 | 96億7940万 | -1.63% | - | 2.51 |
01/18 | 242 | 244 | 238 | 238 | -2.46% | 505,800 | 95億5891万 | -2.86% | - | 2.48 |
01/17 | 249 | 249 | 243 | 244 | -2.01% | 533,500 | 97億9989万 | -0.41% | - | 2.55 |
01/16 | 249 | 253 | 248 | 249 | +0.4% | 381,500 | 100億71万 | +1.63% | - | 2.6 |
01/15 | 250 | 250 | 245 | 248 | -1.2% | 483,700 | 99億6054万 | +1.22% | - | 2.59 |
01/12 | 254 | 255 | 249 | 251 | -1.95% | 411,200 | 100億8103万 | +2.45% | - | 2.62 |
01/11 | 259 | 259 | 252 | 256 | -0.39% | 384,400 | 102億8185万 | +4.49% | - | 2.67 |
01/10 | 255 | 258 | 252 | 257 | +1.58% | 342,300 | 103億2201万 | +5.33% | - | 2.68 |
01/09 | 250 | 255 | 250 | 253 | +2.02% | 548,400 | 101億6136万 | +3.69% | - | 2.64 |
01/05 | 256 | 257 | 248 | 248 | -2.75% | 405,800 | 99億6054万 | +1.64% | - | 2.59 |
01/04 | 250 | 255 | 245 | 255 | +2% | 415,500 | 102億4169万 | +4.51% | - | 2.66 |
2023 | ||||||||||
12/29 | 255 | 255 | 250 | 250 | -1.96% | 343,900 | 100億4087万 | +2.88% | - | 2.24 |
12/28 | 245 | 256 | 239 | 255 | +6.25% | 837,300 | 102億4169万 | +4.94% | - | 2.29 |
12/27 | 234 | 242 | 234 | 240 | +3.45% | 788,400 | 96億3924万 | -1.23% | - | 2.15 |
12/26 | 236 | 238 | 231 | 232 | -1.28% | 708,700 | 93億1793万 | -4.92% | - | 2.08 |
12/25 | 243 | 245 | 235 | 235 | -4.08% | 740,500 | 94億3842万 | -3.69% | - | 2.11 |
12/22 | 246 | 249 | 242 | 245 | +0.41% | 478,800 | 98億4005万 | 0% | - | 2.2 |
12/21 | 241 | 250 | 241 | 244 | +0.41% | 608,600 | 97億9989万 | -0.41% | - | 2.19 |
12/20 | 245 | 248 | 242 | 243 | -0.82% | 527,300 | 97億5973万 | -0.82% | - | 2.18 |
12/19 | 240 | 251 | 240 | 245 | +2.08% | 917,500 | 98億4005万 | 0% | - | 2.2 |
12/18 | 247 | 254 | 236 | 240 | +0.42% | 2,464,200 | 96億3924万 | -2.44% | - | 2.15 |
12/15 | 240 | 243 | 236 | 239 | +0.84% | 415,900 | 95億9907万 | -2.85% | - | 2.14 |
12/14 | 244 | 246 | 237 | 237 | -1.66% | 385,400 | 95億1874万 | -4.05% | - | 2.13 |
12/13 | 237 | 242 | 237 | 241 | +1.69% | 286,100 | 96億7940万 | -2.82% | - | 2.16 |
12/12 | 240 | 241 | 236 | 237 | -1.66% | 409,800 | 95億1874万 | -4.82% | - | 2.13 |
12/11 | 244 | 245 | 238 | 241 | -0.82% | 602,800 | 96億7940万 | -3.98% | - | 2.16 |
12/08 | 242 | 247 | 242 | 243 | -1.22% | 346,100 | 97億5973万 | -3.57% | - | 2.18 |
12/07 | 248 | 250 | 245 | 246 | -0.81% | 485,900 | 98億8022万 | -2.38% | - | 2.21 |
12/06 | 245 | 250 | 245 | 248 | +0.81% | 312,800 | 99億6054万 | -1.59% | - | 2.23 |
12/05 | 247 | 249 | 244 | 246 | -1.2% | 315,200 | 98億8022万 | -1.99% | - | 2.21 |
12/04 | 240 | 251 | 240 | 249 | +3.75% | 486,000 | 100億71万 | -1.97% | - | 2.23 |
12/01 | 249 | 249 | 239 | 240 | -2.04% | 491,500 | 96億3924万 | -6.25% | - | 2.15 |
11/30 | 249 | 249 | 243 | 245 | -2% | 428,100 | 98億4005万 | -5.04% | - | 2.2 |
11/29 | 246 | 251 | 246 | 250 | +2.46% | 411,200 | 100億4087万 | -4.21% | - | 2.24 |
11/28 | 247 | 247 | 243 | 244 | -1.21% | 276,900 | 97億9989万 | -7.22% | - | 2.19 |
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 | |
2015年 12月期 | 2,283 5/1 | 734 12/25 | 18,161,500 3/25 | 39.5 | 12.7 | 10.87 | 3.5 | 748億4929万 | 252億7822万 | 14.1倍 12/30 |
2016年 12月期 | 873 6/3 | 388 11/14 11/11 | 10,116,900 6/3 | 赤字 | 赤字 | 4.83 | 2.15 | 300億6524万 | 133億8347万 | 赤字 12/30 |
2017年 12月期 | 920 8/28 | 401 1/20 1/18 | 29,653,300 8/24 | 赤字 | 赤字 | 9.94 | 4.33 | 317億3402万 | 138億3189万 | 赤字 12/29 |
2018年 12月期 | 575 1/9 | 320 12/25 | 5,515,600 8/31 | 赤字 | 赤字 | 12.43 | 6.92 | 198億3376万 | 110億3792万 | 赤字 12/28 |
2019年 12月期 | 585 1/18 | 235 8/6 | 11,097,500 1/18 | 赤字 | 赤字 | 18.73 | 7.52 | 201億7869万 | 85億1489万 | 赤字 12/30 |
2020年 12月期 | 1,164 7/13 | 270 2/3 1/30 | 41,820,400 7/22 | 26.24 | 6.09 | 9.23 | 2.14 | 443億7144万 | 97億8307万 | 9.42倍 12/30 |
2021年 12月期 | 472 1/22 | 263 12/14 | 2,539,900 12/15 | 16.02 | 8.92 | 3.02 | 1.68 | 186億7850万 | 104億5125万 | 9.5倍 12/30 |
2022年 12月期 | 498 12/9 | 261 1/6 | 27,847,400 12/9 | 33.09 | 17.34 | 2.96 | 1.55 | 199億3678万 | 104億1744万 | 26.78倍 12/30 |
2023年 12月期 | 613 5/8 | 225 10/31 10/30 | 21,869,400 5/2 | 赤字 | 赤字 | 5.5 | 2.02 | 245億4065万 | 90億3678万 | 赤字 12/29 |
最新 | 216 2024/4/24 | 161,900 | - | 2.25 実績 | 100億8726万 | - |