PER
- 2016年3月31日
- 5.23倍
- 2017年3月31日
- 17.7倍
- 2018年3月30日
- 11.68倍
- 2019年3月29日
- 9.34倍
- 2020年3月31日
- 6.14倍
- 2021年3月31日
- 7.84倍
- 2022年3月31日
- 6.3倍
- 2023年3月31日
- 6.28倍
- 2024年3月29日
- 12.63倍
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 816 | 819 | 805 | 805 | -0.12% | 21,600 | 144億6415万 | +7.19% | 11.41 | 2.69 |
09/19 | 804 | 811 | 802 | 806 | +0.25% | 16,300 | 144億8212万 | +8.04% | 11.42 | 2.69 |
09/18 | 810 | 814 | 796 | 804 | +0.25% | 20,100 | 144億4619万 | +8.5% | 11.39 | 2.68 |
09/17 | 807 | 808 | 795 | 802 | +0.75% | 26,700 | 144億1025万 | +8.38% | 11.36 | 2.68 |
09/13 | 806 | 818 | 783 | 796 | -3.05% | 64,100 | 143億244万 | +8.01% | 11.28 | 2.66 |
09/12 | 776 | 825 | 776 | 821 | +5.8% | 113,400 | 147億5164万 | +11.7% | 11.63 | 2.74 |
09/11 | 775 | 792 | 762 | 776 | -1.77% | 63,000 | 139億4309万 | +6.01% | 11 | 2.59 |
09/10 | 764 | 790 | 749 | 790 | +5.05% | 64,800 | 141億9464万 | +8.22% | 11.19 | 2.64 |
09/09 | 719 | 752 | 719 | 752 | +2.73% | 40,500 | 135億1186万 | +4.01% | 10.66 | 2.51 |
09/06 | 739 | 740 | 727 | 732 | +1.1% | 21,800 | 131億5250万 | +1.1% | 10.37 | 2.44 |
09/05 | 710 | 748 | 710 | 724 | +0.98% | 60,700 | 130億875万 | -0.41% | 10.26 | 2.42 |
09/04 | 720 | 730 | 714 | 717 | -3.11% | 55,200 | 128億8298万 | -1.92% | 10.16 | 2.39 |
09/03 | 747 | 749 | 738 | 740 | -0.67% | 25,000 | 132億9624万 | +0.82% | 10.49 | 2.47 |
09/02 | 766 | 766 | 745 | 745 | -2.23% | 46,100 | 133億8608万 | +0.95% | 10.56 | 2.49 |
08/30 | 767 | 767 | 757 | 762 | +2.01% | 14,500 | 136億9153万 | +2.83% | 10.8 | 2.54 |
08/29 | 752 | 756 | 747 | 747 | -1.19% | 17,400 | 134億2202万 | +0.54% | 10.58 | 2.49 |
08/28 | 745 | 768 | 745 | 756 | +0.53% | 34,300 | 135億8373万 | +1.48% | 10.71 | 2.52 |
08/27 | 735 | 757 | 733 | 752 | +1.62% | 41,700 | 135億1186万 | +0.53% | 10.66 | 2.51 |
08/26 | 721 | 745 | 721 | 740 | +3.64% | 65,300 | 132億9624万 | -1.46% | 10.49 | 2.47 |
08/23 | 707 | 717 | 699 | 714 | +2.44% | 55,400 | 128億2908万 | -5.31% | 10.12 | 2.38 |
08/22 | 698 | 710 | 694 | 697 | 0% | 52,400 | 125億2362万 | -8.05% | 9.88 | 2.33 |
08/21 | 700 | 704 | 697 | 697 | -0.71% | 24,900 | 125億2362万 | -8.65% | 9.88 | 2.33 |
08/20 | 706 | 711 | 699 | 702 | -1.13% | 82,300 | 126億1346万 | -8.59% | 9.95 | 2.34 |
08/19 | 699 | 729 | 697 | 710 | +3.35% | 80,000 | 127億5720万 | -8.03% | 10.06 | 2.37 |
08/16 | 689 | 698 | 678 | 687 | +0.73% | 77,900 | 123億4394万 | -11.58% | 9.73 | 2.29 |
08/15 | 695 | 697 | 669 | 682 | -0.44% | 143,400 | 122億5410万 | -12.68% | 9.66 | 2.28 |
08/14 | 648 | 693 | 645 | 685 | -10.22% | 291,800 | 123億801万 | -12.96% | 9.71 | 2.29 |
08/13 | 740 | 778 | 740 | 763 | +1.73% | 46,200 | 137億950万 | -3.66% | 10.81 | 2.55 |
08/09 | 756 | 761 | 743 | 750 | +0.67% | 28,300 | 134億7592万 | -5.66% | 10.63 | 2.5 |
08/08 | 734 | 757 | 725 | 745 | +1.22% | 38,800 | 133億8608万 | -6.64% | 10.56 | 2.49 |
08/07 | 712 | 760 | 704 | 736 | +2.79% | 54,700 | 132億2437万 | -8.23% | 10.43 | 2.46 |
08/06 | 710 | 730 | 673 | 716 | +13.11% | 75,500 | 128億6501万 | -11.17% | 10.15 | 2.39 |
08/05 | 741 | 741 | 632 | 633 | -18.85% | 157,000 | 113億7368万 | -21.85% | 8.97 | 2.11 |
08/02 | 797 | 797 | 771 | 780 | -3.11% | 85,700 | 140億1496万 | -4.65% | 11.05 | 2.6 |
08/01 | 812 | 813 | 801 | 805 | -0.86% | 36,800 | 144億6415万 | -1.71% | 11.41 | 2.69 |
07/31 | 805 | 814 | 802 | 812 | +1.12% | 20,200 | 145億8993万 | -0.98% | 11.51 | 2.71 |
07/30 | 820 | 820 | 803 | 803 | -2.43% | 89,100 | 144億2822万 | -2.19% | 11.38 | 2.68 |
07/29 | 827 | 834 | 816 | 823 | 0% | 37,200 | 147億8758万 | +0.24% | 11.66 | 2.75 |
07/26 | 816 | 824 | 809 | 823 | +2.11% | 24,500 | 147億8758万 | +0.37% | 11.66 | 2.75 |
07/25 | 812 | 815 | 805 | 806 | -1.1% | 32,900 | 144億8212万 | -1.71% | 11.42 | 2.69 |
07/24 | 824 | 826 | 815 | 815 | -1.09% | 19,200 | 146億4383万 | -0.61% | 11.55 | 2.72 |
07/23 | 820 | 824 | 817 | 824 | +0.49% | 8,000 | 148億554万 | +0.61% | 11.68 | 2.75 |
07/22 | 822 | 823 | 813 | 820 | -0.12% | 16,900 | 147億3367万 | +0.12% | 11.62 | 2.74 |
07/19 | 820 | 825 | 814 | 821 | -0.48% | 31,000 | 147億5164万 | +0.37% | 11.63 | 2.74 |
07/18 | 825 | 828 | 820 | 825 | +0.49% | 15,000 | 148億2351万 | +0.98% | 11.69 | 2.75 |
07/17 | 822 | 826 | 817 | 821 | +0.49% | 15,900 | 147億5164万 | +0.49% | 11.63 | 2.74 |
07/16 | 815 | 823 | 811 | 817 | +0.86% | 23,700 | 146億7977万 | +0.12% | 11.58 | 2.73 |
07/12 | 810 | 812 | 803 | 810 | -0.12% | 22,100 | 145億5399万 | -0.74% | 11.48 | 2.7 |
07/11 | 813 | 813 | 800 | 811 | +1.38% | 22,800 | 145億7196万 | -0.61% | 11.49 | 2.71 |
07/10 | 826 | 826 | 797 | 800 | -2.32% | 75,500 | 143億7432万 | -1.96% | 11.34 | 2.67 |
07/09 | 833 | 833 | 819 | 819 | -1.68% | 19,800 | 147億1571万 | +0.37% | 11.6 | 2.73 |
07/08 | 836 | 836 | 827 | 833 | +0.48% | 25,200 | 149億6726万 | +2.08% | 11.8 | 2.78 |
07/05 | 837 | 845 | 828 | 829 | -0.6% | 19,000 | 148億9538万 | +1.59% | 11.75 | 2.77 |
07/04 | 840 | 840 | 834 | 834 | -0.48% | 12,800 | 149億8522万 | +2.21% | 11.82 | 2.78 |
07/03 | 840 | 840 | 830 | 838 | +0.6% | 16,000 | 150億5710万 | +2.82% | 11.87 | 2.8 |
07/02 | 818 | 840 | 818 | 833 | +2.08% | 51,000 | 149億6726万 | +2.21% | 11.8 | 2.78 |
07/01 | 825 | 827 | 810 | 816 | -0.85% | 18,500 | 146億6180万 | +0.12% | 11.56 | 2.72 |
06/28 | 823 | 828 | 817 | 823 | +0.12% | 14,300 | 147億8758万 | +0.86% | 11.66 | 2.75 |
06/27 | 827 | 831 | 822 | 822 | -0.6% | 22,500 | 147億6961万 | +0.74% | 11.65 | 2.74 |
06/26 | 831 | 831 | 820 | 827 | +0.61% | 12,400 | 148億5945万 | +1.22% | 11.72 | 2.76 |
06/25 | 833 | 833 | 807 | 822 | +1.86% | 68,500 | 147億6961万 | +0.61% | 11.65 | 2.74 |
06/24 | 805 | 812 | 800 | 807 | +0.25% | 31,700 | 145億9万 | -1.22% | 11.43 | 2.69 |
06/21 | 811 | 814 | 803 | 805 | -0.62% | 24,900 | 144億6415万 | -1.59% | 11.41 | 2.69 |
06/20 | 814 | 816 | 806 | 810 | +0.12% | 6,800 | 145億5399万 | -1.1% | 11.48 | 2.7 |
06/19 | 804 | 819 | 804 | 809 | +0.25% | 20,900 | 145億3603万 | -1.34% | 11.46 | 2.7 |
06/18 | 802 | 807 | 801 | 807 | +0.25% | 8,900 | 145億9万 | -1.82% | 11.43 | 2.69 |
06/17 | 810 | 810 | 795 | 805 | 0% | 18,200 | 144億6415万 | -1.95% | 11.41 | 2.69 |
06/14 | 804 | 811 | 797 | 805 | +0.12% | 37,400 | 144億6415万 | -1.95% | 11.41 | 2.69 |
06/13 | 815 | 815 | 802 | 804 | -1.35% | 12,100 | 144億4619万 | -1.95% | 11.39 | 2.68 |
06/12 | 818 | 818 | 809 | 815 | +0.49% | 11,800 | 146億4383万 | -0.49% | 11.55 | 2.72 |
06/11 | 814 | 822 | 811 | 811 | -0.61% | 14,400 | 145億7196万 | -0.73% | 11.49 | 2.71 |
06/10 | 812 | 817 | 805 | 816 | +1.37% | 24,100 | 146億6180万 | 0% | 11.56 | 2.72 |
06/07 | 800 | 809 | 800 | 805 | +0.63% | 11,400 | 144億6415万 | -1.11% | 11.41 | 2.69 |
06/06 | 810 | 810 | 796 | 800 | -1.23% | 34,300 | 143億7432万 | -1.6% | 11.34 | 2.67 |
06/05 | 817 | 817 | 810 | 810 | -1.7% | 11,700 | 145億5399万 | -0.37% | 11.48 | 2.7 |
06/04 | 828 | 828 | 817 | 824 | +0.86% | 10,600 | 148億554万 | +1.6% | 11.68 | 2.75 |
06/03 | 826 | 830 | 816 | 817 | -1.09% | 15,000 | 146億7977万 | +0.99% | 11.58 | 2.73 |
05/31 | 829 | 829 | 815 | 826 | +0.61% | 19,900 | 148億4148万 | +2.1% | 11.7 | 2.76 |
05/30 | 820 | 821 | 806 | 821 | -0.61% | 28,300 | 147億5164万 | +1.73% | 11.63 | 2.74 |
05/29 | 841 | 841 | 825 | 826 | -1.31% | 32,900 | 148億4148万 | +2.48% | 11.7 | 2.76 |
05/28 | 840 | 851 | 830 | 837 | -0.36% | 28,300 | 150億3913万 | +4.1% | 11.86 | 2.79 |
05/27 | 831 | 840 | 828 | 840 | +1.69% | 15,300 | 150億9303万 | +4.61% | 11.9 | 2.8 |
05/24 | 835 | 840 | 826 | 826 | -1.55% | 13,400 | 148億4148万 | +3.12% | 11.7 | 2.76 |
05/23 | 829 | 842 | 825 | 839 | +1.57% | 37,900 | 150億7506万 | +4.88% | 11.89 | 2.8 |
05/22 | 832 | 832 | 825 | 826 | +0.24% | 22,000 | 148億4148万 | +3.38% | 11.7 | 2.76 |
05/21 | 847 | 847 | 824 | 824 | -3.06% | 42,800 | 148億554万 | +3.26% | 11.68 | 2.75 |
05/20 | 831 | 850 | 829 | 850 | +3.03% | 59,200 | 152億7271万 | +6.52% | 12.04 | 2.84 |
05/17 | 839 | 839 | 824 | 825 | -1.67% | 25,800 | 148億2351万 | +3.51% | 11.69 | 2.75 |
05/16 | 841 | 854 | 825 | 839 | -1.06% | 73,800 | 150億7506万 | +5.27% | 11.89 | 2.8 |
05/15 | 820 | 862 | 820 | 848 | +7.21% | 171,800 | 152億3677万 | +6.53% | 12.02 | 2.83 |
05/14 | 795 | 796 | 776 | 791 | +0.38% | 65,600 | 142億1260万 | -0.38% | 11.21 | 2.64 |
05/13 | 785 | 795 | 781 | 788 | +0.77% | 17,500 | 141億5870万 | -0.88% | 11.17 | 2.63 |
05/10 | 783 | 783 | 776 | 782 | +0.26% | 14,400 | 140億5089万 | -1.88% | 11.08 | 2.61 |
05/09 | 780 | 783 | 773 | 780 | +0.26% | 36,200 | 140億1496万 | -2.38% | 11.05 | 2.6 |
05/08 | 784 | 789 | 777 | 778 | -0.26% | 11,700 | 139億7902万 | -2.87% | 11.02 | 2.6 |
05/07 | 777 | 789 | 777 | 780 | +0.52% | 38,000 | 140億1496万 | -3.11% | 11.05 | 2.6 |
05/02 | 780 | 782 | 775 | 776 | -0.13% | 17,400 | 139億4309万 | -3.96% | 11 | 2.59 |
05/01 | 783 | 786 | 775 | 777 | -0.77% | 21,400 | 139億6105万 | -4.31% | 11.01 | 2.59 |
04/30 | 778 | 786 | 772 | 783 | +1.95% | 33,200 | 140億6886万 | -4.16% | 11.09 | 2.61 |
04/26 | 781 | 782 | 768 | 768 | -2.04% | 107,900 | 137億9934万 | -6.46% | 10.88 | 2.56 |
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 3月期 | 223 4,005 12/11 | 69 1,235 2/12 | 35,312,400 1,961,800 12/11 | 10.67 | 3.29 | 1.49 | 0.46 | 77億3565万 | 24億6382万 | 5.23倍 3/31 |
2017年 3月期 | 450 2,698 9/12 | 95 1,708 4/8 | 4,366,200 727,700 3/8 | 33.31 | 7.03 | 2.9 | 0.61 | 161億4753万 | 34億746万 | 17.7倍 3/31 |
2018年 3月期 | 310 1,860 7/12 | 175 1,051 2/6 | 763,800 127,300 7/10 | 18.86 | 10.65 | 1.87 | 1.06 | 111億3210万 | 62億9023万 | 11.68倍 3/30 |
2019年 3月期 | 271 1,624 6/6 | 130 780 12/25 | 1,712,400 285,400 5/25 | 12.83 | 6.16 | 1.49 | 0.72 | 97億1964万 | 46億6830万 | 9.34倍 3/29 |
2020年 3月期 | 215 1,287 2/13 | 139 835 3/13 | 231,000 38,500 2/13 | 8.13 | 5.27 | 1.06 | 0.69 | 77億539万 | 49億9922万 | 6.14倍 3/31 |
2021年 3月期 | 201 1,205 3/29 | 152 914 4/6 | 247,200 41,200 3/19 | 8.38 | 6.35 | 0.91 | 0.69 | 72億1445万 | 54億7220万 | 7.84倍 3/31 |
2022年 3月期 | 237 948 3/25 | 170 1,021 5/12 | 642,000 107,000 8/30 | 6.78 | 4.87 | 0.97 | 0.7 | 85億1365万 | 61億1282万 | 6.3倍 3/31 |
2023年 3月期 | 276 1,102 3/29 | 202 811 10/3 808 9/29 | 502,800 125,700 6/22 | 6.41 | 4.7 | 1.02 | 0.75 | 99億31万 | 72億8598万 | 6.28倍 3/31 |
2024年 3月期 | 959 1/15 | 256 1,022 4/7 | 544,800 11/30 | 13.95 | 3.72 | 2.99 | 0.8 | 172億3121万 | 91億8159万 | 12.63倍 3/29 |
最新 | 805 2024/9/20 | 21,600 | 11.41 予想 | 2.69 実績 | 144億6415万 | - |