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
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 | 1,442 | 1,457 | 1,425 | 1,425 | -1.38% | 60,600 | 183億3459万 | -6.43% | 74.48 | 1.75 |
03/27 | 1,440 | 1,468 | 1,416 | 1,445 | +0.84% | 88,500 | 185億9191万 | -5.43% | 75.53 | 1.77 |
03/26 | 1,468 | 1,468 | 1,423 | 1,433 | -2.38% | 145,400 | 184億3752万 | -6.46% | 74.9 | 1.76 |
03/25 | 1,500 | 1,507 | 1,466 | 1,468 | -3.1% | 120,600 | 188億8784万 | -4.3% | 76.73 | 1.8 |
03/22 | 1,522 | 1,522 | 1,501 | 1,515 | -0.33% | 45,800 | 194億9256万 | -1.3% | 79.19 | 1.86 |
03/21 | 1,538 | 1,552 | 1,520 | 1,520 | +0.33% | 64,600 | 195億5689万 | -0.91% | 79.45 | 1.86 |
03/19 | 1,502 | 1,515 | 1,482 | 1,515 | +1.27% | 95,100 | 194億9256万 | -1.17% | 79.19 | 1.86 |
03/18 | 1,493 | 1,504 | 1,485 | 1,496 | +0.88% | 56,500 | 192億4810万 | -2.35% | 78.19 | 1.83 |
03/15 | 1,503 | 1,508 | 1,483 | 1,483 | -1.66% | 84,400 | 190億8084万 | -3.2% | 77.52 | 1.82 |
03/14 | 1,511 | 1,525 | 1,499 | 1,508 | -0.2% | 57,200 | 194億250万 | -1.69% | 78.82 | 1.85 |
03/13 | 1,555 | 1,555 | 1,498 | 1,511 | -1.63% | 58,200 | 194億4110万 | -1.63% | 78.98 | 1.85 |
03/12 | 1,535 | 1,546 | 1,503 | 1,536 | +0.66% | 60,000 | 197億6275万 | -0.07% | 80.29 | 1.88 |
03/11 | 1,568 | 1,588 | 1,503 | 1,526 | -3.9% | 82,400 | 196億3409万 | -0.65% | 79.76 | 1.87 |
03/08 | 1,518 | 1,606 | 1,517 | 1,588 | +3.12% | 105,400 | 204億3181万 | +3.52% | 83 | 1.95 |
03/07 | 1,600 | 1,600 | 1,535 | 1,540 | -2.65% | 67,400 | 198億1422万 | +0.59% | 80.49 | 1.89 |
03/06 | 1,520 | 1,604 | 1,502 | 1,582 | +3.67% | 176,300 | 203億5461万 | +3.4% | 82.69 | 1.94 |
03/05 | 1,491 | 1,534 | 1,462 | 1,526 | +1.53% | 121,200 | 196億3409万 | -0.13% | 79.76 | 1.87 |
03/04 | 1,530 | 1,554 | 1,489 | 1,503 | -2.4% | 114,300 | 193億3816万 | -1.57% | 78.56 | 1.84 |
03/01 | 1,540 | 1,576 | 1,530 | 1,540 | -0.19% | 85,900 | 198億1422万 | +0.79% | 80.49 | 1.89 |
02/29 | 1,566 | 1,580 | 1,528 | 1,543 | -3.92% | 155,900 | 198億5282万 | +1.05% | 80.65 | 1.89 |
02/28 | 1,609 | 1,679 | 1,602 | 1,606 | -0.8% | 246,300 | 206億6340万 | +5.24% | 83.94 | 1.97 |
02/27 | 1,646 | 1,667 | 1,602 | 1,619 | -0.06% | 435,900 | 208億3066万 | +6.16% | 84.62 | 1.99 |
02/26 | 1,525 | 1,634 | 1,514 | 1,620 | +6.23% | 243,100 | 208億4353万 | +6.51% | 84.68 | 1.99 |
02/22 | 1,520 | 1,552 | 1,513 | 1,525 | +2.01% | 116,800 | 196億2122万 | +0.73% | 79.71 | 1.87 |
02/21 | 1,549 | 1,549 | 1,495 | 1,495 | -4.29% | 105,600 | 192億3523万 | -1.06% | 78.14 | 1.83 |
02/20 | 1,550 | 1,585 | 1,530 | 1,562 | +1.1% | 154,200 | 200億9728万 | +3.31% | 81.64 | 1.92 |
02/19 | 1,474 | 1,545 | 1,473 | 1,545 | +4.75% | 140,000 | 198億7855万 | +1.64% | 80.76 | 1.89 |
02/16 | 1,499 | 1,516 | 1,468 | 1,475 | -1.6% | 168,900 | 189億7791万 | -3.53% | 77.1 | 1.81 |
02/15 | 1,505 | 1,510 | 1,470 | 1,499 | +0.87% | 75,600 | 192億8670万 | -2.6% | 78.35 | 1.84 |
02/14 | 1,474 | 1,495 | 1,464 | 1,486 | +0.07% | 76,900 | 191億1944万 | -4.07% | 77.67 | 1.82 |
02/13 | 1,509 | 1,522 | 1,481 | 1,485 | -1% | 83,700 | 191億657万 | -4.75% | 77.62 | 1.82 |
02/09 | 1,505 | 1,532 | 1,498 | 1,500 | -0.4% | 63,700 | 192億9957万 | -4.52% | 78.4 | 1.84 |
02/08 | 1,530 | 1,540 | 1,494 | 1,506 | -1.38% | 85,800 | 193億7676万 | -4.86% | 78.72 | 1.85 |
02/07 | 1,555 | 1,568 | 1,505 | 1,527 | -1.42% | 65,300 | 196億4696万 | -4.2% | 79.82 | 1.87 |
02/06 | 1,544 | 1,549 | 1,515 | 1,549 | +0.58% | 58,600 | 199億3002万 | -3.43% | 80.97 | 1.9 |
02/05 | 1,515 | 1,540 | 1,496 | 1,540 | +2.39% | 79,300 | 198億1422万 | -4.41% | 80.49 | 1.89 |
02/02 | 1,493 | 1,527 | 1,486 | 1,504 | +1.48% | 137,300 | 193億5103万 | -6.93% | 78.61 | 1.84 |
02/01 | 1,501 | 1,505 | 1,468 | 1,482 | -2.76% | 146,500 | 190億6797万 | -8.63% | 77.46 | 1.82 |
01/31 | 1,517 | 1,531 | 1,499 | 1,524 | +0.46% | 73,400 | 196億836万 | -6.5% | 79.66 | 1.87 |
01/30 | 1,520 | 1,539 | 1,499 | 1,517 | +0.46% | 65,900 | 195億1829万 | -7.16% | 79.29 | 1.86 |
01/29 | 1,520 | 1,522 | 1,492 | 1,510 | -0.26% | 66,800 | 194億2823万 | -7.7% | 78.93 | 1.85 |
01/26 | 1,509 | 1,548 | 1,498 | 1,514 | -0.46% | 108,400 | 194億7969万 | -7.63% | 79.14 | 1.86 |
01/25 | 1,537 | 1,550 | 1,505 | 1,521 | -0.26% | 102,800 | 195億6976万 | -7.2% | 79.5 | 1.86 |
01/24 | 1,524 | 1,540 | 1,498 | 1,525 | +0.66% | 127,700 | 196億2122万 | -7.01% | 79.71 | 1.87 |
01/23 | 1,600 | 1,600 | 1,515 | 1,515 | -3.81% | 204,000 | 194億9256万 | -7.62% | 79.19 | 1.86 |
01/22 | 1,561 | 1,576 | 1,512 | 1,575 | +3.01% | 288,900 | 202億6454万 | -4.02% | 82.32 | 1.93 |
01/19 | 1,475 | 1,540 | 1,460 | 1,529 | +5.45% | 311,700 | 196億7269万 | -6.83% | 79.92 | 1.87 |
01/18 | 1,430 | 1,483 | 1,425 | 1,450 | +0.62% | 246,700 | 186億5625万 | -11.75% | 75.79 | 1.78 |
01/17 | 1,523 | 1,530 | 1,437 | 1,441 | -5.82% | 474,500 | 185億4045万 | -12.4% | 75.32 | 1.77 |
01/16 | 1,484 | 1,594 | 1,483 | 1,530 | -12.42% | 822,200 | 196億8556万 | -7.16% | 79.97 | 1.88 |
01/15 | 1,770 | 1,778 | 1,714 | 1,747 | -0.96% | 278,000 | 224億7756万 | +5.88% | 91.31 | 2.14 |
01/12 | 1,750 | 1,770 | 1,716 | 1,764 | +1.38% | 152,300 | 226億9629万 | +7.3% | 92.2 | 2.16 |
01/11 | 1,742 | 1,748 | 1,706 | 1,740 | -0.34% | 128,500 | 223億8750万 | +6.16% | 90.95 | 2.13 |
01/10 | 1,726 | 1,758 | 1,711 | 1,746 | +0.92% | 113,400 | 224億6469万 | +6.99% | 91.26 | 2.14 |
01/09 | 1,790 | 1,795 | 1,716 | 1,730 | -3.94% | 235,300 | 222億5883万 | +6.46% | 90.43 | 2.12 |
01/05 | 1,807 | 1,859 | 1,782 | 1,801 | +0.06% | 279,900 | 231億7235万 | +11.17% | 94.14 | 2.21 |
01/04 | 1,780 | 1,811 | 1,757 | 1,800 | +1.12% | 157,300 | 231億5948万 | +11.66% | 94.08 | 2.21 |
2023 | ||||||||||
12/29 | 1,758 | 1,807 | 1,718 | 1,780 | +1.19% | 231,500 | 229億215万 | +11.04% | 93.04 | 2.18 |
12/28 | 1,744 | 1,765 | 1,702 | 1,759 | +1.68% | 139,300 | 226億3196万 | +10.28% | 91.94 | 2.16 |
12/27 | 1,675 | 1,731 | 1,670 | 1,730 | +3.28% | 148,500 | 222億5883万 | +9.08% | 90.43 | 2.12 |
12/26 | 1,645 | 1,690 | 1,639 | 1,675 | +1.58% | 164,100 | 215億5118万 | +5.88% | 87.55 | 2.05 |
12/25 | 1,698 | 1,709 | 1,641 | 1,649 | -2.19% | 170,500 | 212億1666万 | +4.43% | 86.19 | 2.02 |
12/22 | 1,694 | 1,733 | 1,672 | 1,686 | +4.2% | 451,000 | 216億9271万 | +7.32% | 88.13 | 2.07 |
12/21 | 1,542 | 1,633 | 1,542 | 1,618 | +2.8% | 191,700 | 208億1780万 | +3.59% | 84.57 | 1.98 |
12/20 | 1,585 | 1,590 | 1,562 | 1,574 | +0.58% | 77,400 | 202億5168万 | +1.03% | 82.27 | 1.93 |
12/19 | 1,525 | 1,565 | 1,511 | 1,565 | +2.76% | 69,500 | 201億3588万 | +0.71% | 81.8 | 1.92 |
12/18 | 1,506 | 1,532 | 1,484 | 1,523 | -1.36% | 78,700 | 195億9549万 | -1.74% | 79.61 | 1.87 |
12/15 | 1,530 | 1,561 | 1,530 | 1,544 | +1.18% | 63,000 | 198億6569万 | -0.39% | 80.7 | 1.89 |
12/14 | 1,580 | 1,604 | 1,520 | 1,526 | -1.86% | 87,500 | 196億3409万 | -1.61% | 79.76 | 1.87 |
12/13 | 1,564 | 1,573 | 1,545 | 1,555 | +0.06% | 37,800 | 200億722万 | +0.13% | 81.28 | 1.91 |
12/12 | 1,600 | 1,613 | 1,541 | 1,554 | -1.71% | 97,000 | 199億9435万 | 0% | 81.23 | 1.91 |
12/11 | 1,521 | 1,603 | 1,521 | 1,581 | +4.84% | 134,200 | 203億4174万 | +1.61% | 82.64 | 1.94 |
12/08 | 1,498 | 1,521 | 1,490 | 1,508 | -0.2% | 87,000 | 194億250万 | -2.96% | 78.82 | 1.85 |
12/07 | 1,582 | 1,582 | 1,511 | 1,511 | -4.73% | 134,100 | 194億4110万 | -2.77% | 78.98 | 1.85 |
12/06 | 1,589 | 1,612 | 1,558 | 1,586 | +0.06% | 102,100 | 204億607万 | +2.06% | 82.9 | 1.94 |
12/05 | 1,607 | 1,636 | 1,582 | 1,585 | -3.47% | 111,700 | 203億9321万 | +2.26% | 82.85 | 1.94 |
12/04 | 1,577 | 1,656 | 1,576 | 1,642 | +3.86% | 90,600 | 211億2659万 | +6.21% | 85.83 | 2.01 |
12/01 | 1,594 | 1,604 | 1,560 | 1,581 | +0.96% | 114,500 | 203億4174万 | +2.73% | 82.64 | 1.94 |
11/30 | 1,649 | 1,652 | 1,560 | 1,566 | -2.67% | 129,400 | 201億4875万 | +2.02% | 81.85 | 1.92 |
11/29 | 1,580 | 1,638 | 1,580 | 1,609 | +1.39% | 106,500 | 207億200万 | +5.09% | 84.1 | 1.97 |
11/28 | 1,570 | 1,588 | 1,560 | 1,587 | +1.08% | 51,300 | 204億1894万 | +4.13% | 82.95 | 1.95 |
11/27 | 1,589 | 1,610 | 1,566 | 1,570 | -0.82% | 61,800 | 202億21万 | +3.22% | 82.06 | 1.93 |
11/24 | 1,560 | 1,595 | 1,560 | 1,583 | +2.26% | 120,300 | 203億6747万 | +4.08% | 82.74 | 1.94 |
11/22 | 1,593 | 1,597 | 1,542 | 1,548 | -5.21% | 178,700 | 199億1715万 | +1.51% | 80.91 | 1.9 |
11/21 | 1,600 | 1,638 | 1,590 | 1,633 | +2.51% | 182,600 | 210億1079万 | +6.87% | 85.36 | 2 |
11/20 | 1,479 | 1,610 | 1,474 | 1,593 | +9.56% | 310,300 | 204億9614万 | +3.85% | 83.27 | 1.95 |
11/17 | 1,452 | 1,466 | 1,436 | 1,454 | -0.41% | 77,000 | 187億771万 | -5.83% | 76 | 1.78 |
11/16 | 1,502 | 1,508 | 1,454 | 1,460 | -2.99% | 79,900 | 187億8491万 | -6.65% | 76.31 | 1.79 |
11/15 | 1,486 | 1,524 | 1,486 | 1,505 | +1.42% | 121,000 | 193億6390万 | -4.81% | 78.67 | 1.85 |
11/14 | 1,465 | 1,495 | 1,442 | 1,484 | +1.85% | 88,800 | 190億9370万 | -7.08% | 77.57 | 1.82 |
11/13 | 1,480 | 1,500 | 1,446 | 1,457 | -5.33% | 179,000 | 187億4631万 | -9.67% | 76.16 | 1.79 |
11/10 | 1,543 | 1,550 | 1,516 | 1,539 | -1.6% | 66,100 | 198億135万 | -5.58% | 80.44 | 1.89 |
11/09 | 1,562 | 1,567 | 1,520 | 1,564 | +0.13% | 81,500 | 201億2301万 | -4.87% | 81.75 | 1.92 |
11/08 | 1,601 | 1,621 | 1,549 | 1,562 | -1.08% | 101,200 | 200億9728万 | -5.79% | 81.64 | 1.92 |
11/07 | 1,580 | 1,590 | 1,562 | 1,579 | -1.56% | 93,700 | 203億1601万 | -5.68% | 82.53 | 1.94 |
11/06 | 1,585 | 1,605 | 1,552 | 1,604 | +3.82% | 141,700 | 206億3767万 | -5.2% | 83.84 | 1.97 |
11/02 | 1,510 | 1,549 | 1,510 | 1,545 | +2.86% | 80,000 | 198億7855万 | -9.6% | 80.76 | 1.89 |
11/01 | 1,548 | 1,558 | 1,490 | 1,502 | -0.73% | 92,200 | 193億2530万 | -13.08% | 78.51 | 1.84 |
10/31 | 1,456 | 1,514 | 1,450 | 1,513 | +1.82% | 98,100 | 194億6683万 | -13.34% | 79.08 | 1.86 |
10/30 | 1,497 | 1,509 | 1,477 | 1,486 | -0.4% | 76,700 | 191億1944万 | -15.9% | 77.67 | 1.82 |
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 |
最新 | 1,425 2024/3/28 | 60,600 | 74.48 予想 | 1.75 実績 | 183億3459万 | - |