PER
- 2016年2月29日
- 112.46倍
- 2017年2月28日
- 101.37倍
- 2018年2月28日
- 133.81倍
- 2019年2月28日
- 161.43倍
- 2020年2月28日
- 37.06倍
- 2021年2月26日
- 18.89倍
- 2022年2月28日
- 61.95倍
- 2023年2月28日
- 70.06倍
- 2024年2月29日
- 66.11倍
2024/02/29~2024/07/24
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 | ||||||||||
07/24 | 2,183 | 2,215 | 2,142 | 2,151 | -1.15% | 59,000 | 277億8743万 | +4.27% | 49.15 | 2.68 |
07/23 | 2,148 | 2,216 | 2,147 | 2,176 | +1.35% | 60,500 | 281億1039万 | +5.79% | 49.72 | 2.71 |
07/22 | 2,190 | 2,204 | 2,132 | 2,147 | -1.96% | 71,000 | 277億3576万 | +4.83% | 49.06 | 2.67 |
07/19 | 2,190 | 2,209 | 2,156 | 2,190 | -0.14% | 85,900 | 282億9125万 | +7.35% | 50.04 | 2.72 |
07/18 | 2,102 | 2,210 | 2,100 | 2,193 | +2.57% | 153,900 | 283億3000万 | +8.19% | 50.11 | 2.73 |
07/17 | 2,180 | 2,189 | 2,107 | 2,138 | -2.6% | 148,300 | 276億1949万 | +6.05% | 48.85 | 2.66 |
07/16 | 2,220 | 2,306 | 2,135 | 2,195 | +7.97% | 440,000 | 283億5584万 | +9.42% | 50.16 | 2.73 |
07/12 | 2,000 | 2,079 | 1,996 | 2,033 | +1.04% | 146,200 | 262億6306万 | +1.9% | 46.45 | 2.53 |
07/11 | 2,018 | 2,029 | 1,980 | 2,012 | +0.6% | 68,500 | 259億9178万 | +1.11% | 45.97 | 2.5 |
07/10 | 2,087 | 2,095 | 1,981 | 2,000 | -4.31% | 117,300 | 258億3676万 | +0.81% | 45.7 | 2.49 |
07/09 | 2,100 | 2,128 | 2,087 | 2,090 | -0.33% | 98,200 | 269億9941万 | +5.56% | 47.76 | 2.6 |
07/08 | 2,032 | 2,105 | 2,031 | 2,097 | +3.86% | 111,200 | 270億8984万 | +6.28% | 47.92 | 2.61 |
07/05 | 2,018 | 2,045 | 2,015 | 2,019 | +0.05% | 39,300 | 260億8220万 | +2.7% | 46.13 | 2.51 |
07/04 | 2,050 | 2,068 | 2,018 | 2,018 | -1.37% | 61,800 | 260億6929万 | +2.91% | 46.11 | 2.51 |
07/03 | 1,997 | 2,048 | 1,992 | 2,046 | +1.49% | 56,200 | 264億3100万 | +4.65% | 46.75 | 2.55 |
07/02 | 2,000 | 2,020 | 2,000 | 2,016 | -0.05% | 38,700 | 260億4345万 | +3.54% | 46.06 | 2.51 |
07/01 | 2,034 | 2,046 | 2,003 | 2,017 | -0.79% | 59,900 | 260億5637万 | +3.81% | 46.09 | 2.51 |
06/28 | 2,054 | 2,063 | 2,026 | 2,033 | -0.83% | 50,800 | 262億6306万 | +4.69% | 46.45 | 2.53 |
06/27 | 2,022 | 2,068 | 2,022 | 2,050 | +1.38% | 58,400 | 264億8267万 | +5.62% | 46.84 | 2.55 |
06/26 | 2,011 | 2,048 | 1,996 | 2,022 | +0.55% | 92,500 | 261億2096万 | +4.28% | 46.2 | 2.52 |
06/25 | 1,971 | 2,020 | 1,961 | 2,011 | +0.8% | 43,400 | 259億7886万 | +3.71% | 45.95 | 2.5 |
06/24 | 1,986 | 2,029 | 1,960 | 1,995 | +0.45% | 53,700 | 257億7216万 | +2.78% | 45.59 | 2.48 |
06/21 | 1,997 | 2,031 | 1,986 | 1,986 | +0.3% | 74,300 | 256億5590万 | +2.16% | 45.38 | 2.47 |
06/20 | 1,934 | 1,980 | 1,929 | 1,980 | +0.97% | 59,400 | 255億7839万 | +1.8% | 45.24 | 2.46 |
06/19 | 1,973 | 2,010 | 1,961 | 1,961 | -1.61% | 41,000 | 253億3294万 | +0.87% | 44.81 | 2.44 |
06/18 | 1,990 | 2,022 | 1,973 | 1,993 | +2.21% | 100,900 | 257億4633万 | +2.42% | 45.54 | 2.48 |
06/17 | 1,948 | 1,958 | 1,907 | 1,950 | +0.15% | 72,000 | 251億9084万 | +0.15% | 44.56 | 2.43 |
06/14 | 1,850 | 1,947 | 1,843 | 1,947 | +4.12% | 93,700 | 251億5208万 | -0.21% | 44.49 | 2.42 |
06/13 | 1,912 | 1,950 | 1,870 | 1,870 | -2.04% | 68,600 | 241億5737万 | -4.35% | 42.73 | 2.33 |
06/12 | 1,906 | 1,930 | 1,889 | 1,909 | +0.16% | 48,200 | 246億6118万 | -2.8% | 43.62 | 2.38 |
06/11 | 1,901 | 1,926 | 1,886 | 1,906 | -0.73% | 52,300 | 246億2243万 | -3.3% | 43.55 | 2.37 |
06/10 | 1,871 | 1,935 | 1,869 | 1,920 | +1.53% | 44,800 | 248億328万 | -2.78% | 43.87 | 2.39 |
06/07 | 1,857 | 1,895 | 1,857 | 1,891 | +1.39% | 37,100 | 244億2865万 | -4.49% | 43.21 | 2.35 |
06/06 | 1,904 | 1,906 | 1,865 | 1,865 | -2.05% | 43,200 | 240億9277万 | -6.19% | 42.61 | 2.32 |
06/05 | 1,907 | 1,935 | 1,886 | 1,904 | -0.94% | 70,500 | 245億9659万 | -4.75% | 43.51 | 2.37 |
06/04 | 1,909 | 1,964 | 1,909 | 1,922 | +0.63% | 69,600 | 248億2912万 | -4.09% | 43.92 | 2.39 |
06/03 | 1,921 | 1,929 | 1,881 | 1,910 | +0.21% | 62,700 | 246億7410万 | -4.98% | 43.64 | 2.38 |
05/31 | 1,846 | 1,919 | 1,846 | 1,906 | +1.87% | 105,300 | 246億2243万 | -5.6% | 43.55 | 2.37 |
05/30 | 1,777 | 1,896 | 1,771 | 1,871 | +1.8% | 145,700 | 241億7028万 | -7.83% | 42.75 | 2.33 |
05/29 | 1,908 | 1,909 | 1,834 | 1,838 | -4.77% | 117,600 | 237億4398万 | -9.9% | 42 | 2.29 |
05/28 | 1,952 | 1,965 | 1,922 | 1,930 | -2.28% | 98,600 | 249億3247万 | -5.72% | 44.1 | 2.4 |
05/27 | 1,993 | 2,004 | 1,958 | 1,975 | -1.55% | 60,400 | 255億1380万 | -3.99% | 45.13 | 2.46 |
05/24 | 1,971 | 2,034 | 1,966 | 2,006 | -0.25% | 54,900 | 259億1427万 | -2.53% | 45.84 | 2.5 |
05/23 | 2,028 | 2,028 | 1,980 | 2,011 | -0.49% | 74,900 | 259億7886万 | -2.33% | 45.95 | 2.5 |
05/22 | 2,069 | 2,077 | 2,014 | 2,021 | -2.04% | 83,200 | 261億804万 | -1.22% | 46.18 | 2.51 |
05/21 | 2,065 | 2,068 | 2,023 | 2,063 | -0.1% | 73,400 | 265億4994万 | +2.13% | 47.14 | 2.56 |
05/20 | 2,034 | 2,082 | 2,007 | 2,065 | +2.94% | 115,500 | 265億7568万 | +3.61% | 47.18 | 2.56 |
05/17 | 1,974 | 2,022 | 1,957 | 2,006 | +1.83% | 68,400 | 258億1637万 | +1.98% | 45.84 | 2.49 |
05/16 | 1,990 | 1,999 | 1,948 | 1,970 | -1.5% | 153,000 | 253億5307万 | +1.39% | 45.01 | 2.44 |
05/15 | 2,020 | 2,022 | 1,996 | 2,000 | -1.48% | 86,500 | 257億3916万 | +4.11% | 45.7 | 2.48 |
05/14 | 2,029 | 2,073 | 2,017 | 2,030 | +0.05% | 85,800 | 261億2524万 | +7.01% | 46.38 | 2.52 |
05/13 | 2,020 | 2,042 | 1,999 | 2,029 | -1.12% | 88,000 | 261億1237万 | +8.44% | 46.36 | 2.51 |
05/10 | 2,090 | 2,115 | 2,045 | 2,052 | -1.82% | 98,000 | 264億837万 | +11.16% | 46.89 | 2.54 |
05/09 | 2,119 | 2,185 | 2,062 | 2,090 | -0.24% | 207,300 | 268億9742万 | +14.9% | 47.76 | 2.59 |
05/08 | 2,016 | 2,117 | 2,007 | 2,095 | +3.92% | 178,800 | 269億6177万 | +16.84% | 47.87 | 2.6 |
05/07 | 2,035 | 2,055 | 2,000 | 2,016 | -1.27% | 144,200 | 259億4507万 | +13.96% | 46.06 | 2.5 |
05/02 | 2,074 | 2,103 | 2,034 | 2,042 | -2.16% | 107,300 | 262億7968万 | +17.02% | 46.66 | 2.53 |
05/01 | 2,096 | 2,147 | 2,082 | 2,087 | -2.06% | 119,200 | 268億5881万 | +21.27% | 47.69 | 2.59 |
04/30 | 2,085 | 2,136 | 2,059 | 2,131 | +4.72% | 202,500 | 274億2507万 | +25.72% | 48.69 | 2.64 |
04/26 | 2,060 | 2,080 | 2,025 | 2,035 | -1.21% | 178,000 | 261億8959万 | +22% | 46.5 | 2.52 |
04/25 | 2,115 | 2,136 | 2,044 | 2,060 | -4.19% | 274,400 | 265億1133万 | +25% | 47.07 | 2.55 |
04/24 | 2,199 | 2,237 | 2,135 | 2,150 | -1.47% | 352,700 | 276億6959万 | +32.23% | 49.13 | 2.66 |
04/23 | 2,136 | 2,210 | 2,115 | 2,182 | +3.17% | 420,600 | 280億8142万 | +36.29% | 49.86 | 2.7 |
04/22 | 1,999 | 2,170 | 1,995 | 2,115 | +4.65% | 579,900 | 272億1239万 | +34.46% | 48.33 | 2.62 |
04/19 | 2,167 | 2,205 | 1,997 | 2,021 | -6.87% | 774,100 | 260億295万 | +30.56% | 46.18 | 2.5 |
04/18 | 2,018 | 2,238 | 1,983 | 2,170 | +8.18% | 1,252,600 | 279億2004万 | +42.11% | 49.58 | 2.69 |
04/17 | 2,006 | 2,028 | 1,931 | 2,006 | -1.33% | 1,011,800 | 258億995万 | +33.64% | 45.84 | 2.49 |
04/16 | 1,910 | 2,060 | 1,905 | 2,033 | +21.74% | 3,364,700 | 261億5735万 | +37.18% | 46.45 | 2.52 |
04/15 | 1,670 | 1,670 | 1,670 | 1,670 | +21.9% | 37,000 | 214億8685万 | +14.23% | 38.16 | 2.07 |
04/12 | 1,430 | 1,436 | 1,361 | 1,370 | -2.14% | 169,200 | 176億2694万 | -6.1% | 31.3 | 1.7 |
04/11 | 1,398 | 1,412 | 1,390 | 1,400 | -1.13% | 40,600 | 180億1293万 | -4.44% | 31.99 | 1.73 |
04/10 | 1,410 | 1,442 | 1,410 | 1,416 | +0.57% | 43,300 | 182億1879万 | -3.87% | 32.36 | 1.75 |
04/09 | 1,415 | 1,423 | 1,404 | 1,408 | -0.49% | 42,800 | 181億1586万 | -4.67% | 32.17 | 1.74 |
04/08 | 1,389 | 1,415 | 1,383 | 1,415 | +1.73% | 63,800 | 182億592万 | -4.46% | 32.33 | 1.75 |
04/05 | 1,355 | 1,397 | 1,353 | 1,391 | +0.8% | 73,400 | 178億9713万 | -6.39% | 31.78 | 1.72 |
04/04 | 1,415 | 1,415 | 1,372 | 1,380 | -1.64% | 88,800 | 177億5560万 | -7.51% | 31.53 | 1.71 |
04/03 | 1,390 | 1,425 | 1,381 | 1,403 | +0.72% | 79,700 | 180億5153万 | -6.53% | 32.06 | 1.74 |
04/02 | 1,439 | 1,440 | 1,386 | 1,393 | -3.6% | 108,000 | 179億2286万 | -7.75% | 31.83 | 1.73 |
04/01 | 1,480 | 1,480 | 1,436 | 1,445 | -1.97% | 62,300 | 185億9191万 | -4.87% | 33.02 | 1.79 |
03/29 | 1,436 | 1,478 | 1,427 | 1,474 | +3.44% | 84,900 | 189億6504万 | -3.15% | 33.68 | 1.83 |
03/28 | 1,442 | 1,457 | 1,425 | 1,425 | -1.38% | 60,600 | 183億3459万 | -6.43% | 32.56 | 1.77 |
03/27 | 1,440 | 1,468 | 1,416 | 1,445 | +0.84% | 88,500 | 185億9191万 | -5.43% | 33.02 | 1.79 |
03/26 | 1,468 | 1,468 | 1,423 | 1,433 | -2.38% | 145,400 | 184億3752万 | -6.46% | 32.74 | 1.78 |
03/25 | 1,500 | 1,507 | 1,466 | 1,468 | -3.1% | 120,600 | 188億8784万 | -4.3% | 33.54 | 1.82 |
03/22 | 1,522 | 1,522 | 1,501 | 1,515 | -0.33% | 45,800 | 194億9256万 | -1.3% | 34.62 | 1.88 |
03/21 | 1,538 | 1,552 | 1,520 | 1,520 | +0.33% | 64,600 | 195億5689万 | -0.91% | 34.73 | 1.88 |
03/19 | 1,502 | 1,515 | 1,482 | 1,515 | +1.27% | 95,100 | 194億9256万 | -1.17% | 34.62 | 1.88 |
03/18 | 1,493 | 1,504 | 1,485 | 1,496 | +0.88% | 56,500 | 192億4810万 | -2.35% | 34.18 | 1.85 |
03/15 | 1,503 | 1,508 | 1,483 | 1,483 | -1.66% | 84,400 | 190億8084万 | -3.2% | 33.89 | 1.84 |
03/14 | 1,511 | 1,525 | 1,499 | 1,508 | -0.2% | 57,200 | 194億250万 | -1.69% | 34.46 | 1.87 |
03/13 | 1,555 | 1,555 | 1,498 | 1,511 | -1.63% | 58,200 | 194億4110万 | -1.63% | 34.53 | 1.87 |
03/12 | 1,535 | 1,546 | 1,503 | 1,536 | +0.66% | 60,000 | 197億6275万 | -0.07% | 35.1 | 1.9 |
03/11 | 1,568 | 1,588 | 1,503 | 1,526 | -3.9% | 82,400 | 196億3409万 | -0.65% | 34.87 | 1.89 |
03/08 | 1,518 | 1,606 | 1,517 | 1,588 | +3.12% | 105,400 | 204億3181万 | +3.52% | 36.29 | 1.97 |
03/07 | 1,600 | 1,600 | 1,535 | 1,540 | -2.65% | 67,400 | 198億1422万 | +0.59% | 35.19 | 1.91 |
03/06 | 1,520 | 1,604 | 1,502 | 1,582 | +3.67% | 176,300 | 203億5461万 | +3.4% | 36.15 | 1.96 |
03/05 | 1,491 | 1,534 | 1,462 | 1,526 | +1.53% | 121,200 | 196億3409万 | -0.13% | 34.87 | 1.89 |
03/04 | 1,530 | 1,554 | 1,489 | 1,503 | -2.4% | 114,300 | 193億3816万 | -1.57% | 34.34 | 1.86 |
03/01 | 1,540 | 1,576 | 1,530 | 1,540 | -0.19% | 85,900 | 198億1422万 | +0.79% | 35.19 | 1.91 |
02/29 | 1,566 | 1,580 | 1,528 | 1,543 | -3.92% | 155,900 | 198億5282万 | +1.05% | 66.13 | 1.79 |
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 | |
2016年 2月期 | 3,081 24,650 7/14 | 861 6,890 5/1 | 9,223,200 1,152,900 5/13 | 218.22 | 61 | 35.62 | 9.96 | 347億5650万 | 95億820万 | 112.46倍 2/29 |
2017年 2月期 | 3,749 29,990 5/9 | 1,013 4,050 11/9 | 2,085,600 260,700 4/15 | 321.51 | 86.84 | 36.17 | 9.77 | 422億8590万 | 114億7478万 | 101.37倍 2/28 |
2018年 2月期 | 2,413 9,650 1/24 | 1,163 4,650 3/8 | 327,200 81,800 1/24 | 157.47 | 75.88 | 18.5 | 8.91 | 276億8160万 | 131億7791万 | 133.81倍 2/28 |
2019年 2月期 | 2,200 4,400 2/26 | 1,325 2,650 12/25 | 292,000 146,000 11/28 | 164.42 | 99.03 | 9.08 | 5.47 | 270億5225万 | 161億4560万 | 161.43倍 2/28 |
2020年 2月期 | 3,585 2/13 | 1,403 6/4 | 1,790,000 1/15 | 50.96 | 19.94 | 5.01 | 1.96 | 886億3733万 | 174億5483万 | 37.06倍 2/28 |
2021年 2月期 | 5,750 10/12 | 2,001 3/13 | 2,798,800 8/27 | 29.64 | 10.31 | 7.58 | 2.64 | 728億7895万 | 252億4149万 | 18.89倍 2/26 |
2022年 2月期 | 3,765 3/2 | 1,302 1/28 | 1,503,300 2/24 | 156.55 | 54.14 | 5.48 | 1.89 | 479億5631万 | 166億4203万 | 61.95倍 2/28 |
2023年 2月期 | 2,860 12/1 | 1,156 5/12 | 925,100 10/18 | 105.34 | 42.58 | 3.83 | 1.55 | 365億7339万 | 147億7957万 | 70.06倍 2/28 |
2024年 2月期 | 3,175 6/19 | 1,359 10/24 | 1,490,700 4/18 | 136.03 | 58.23 | 3.68 | 1.57 | 408億1519万 | 174億8541万 | 66.11倍 2/29 |
最新 | 2,151 2024/7/24 | 59,000 | 49.15 予想 | 2.68 実績 | 277億8743万 | - |