PER
- 2016年12月30日
- 12.6倍
- 2017年12月29日
- 26.42倍
- 2018年12月28日
- 14.54倍
- 2019年12月30日
- 27.32倍
- 2020年12月30日
- 31.12倍
- 2021年12月30日
- 18.23倍
- 2022年12月30日
- 20.98倍
- 2023年12月29日
- 14.71倍
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 114 | 115 | 113 | 113 | 0% | 83,000 | 52億5911万 | -5.04% | 23.4 | 1.73 |
09/17 | 114 | 114 | 112 | 113 | -0.88% | 70,300 | 52億5911万 | -5.04% | 23.4 | 1.73 |
09/13 | 112 | 114 | 111 | 114 | +2.7% | 118,400 | 53億565万 | -5% | 23.61 | 1.75 |
09/12 | 111 | 113 | 110 | 111 | +1.83% | 185,900 | 51億6602万 | -7.5% | 22.99 | 1.7 |
09/11 | 113 | 113 | 109 | 109 | -4.39% | 262,100 | 50億7294万 | -9.17% | 22.57 | 1.67 |
09/10 | 113 | 114 | 112 | 114 | +0.88% | 109,700 | 53億565万 | -5.79% | 23.61 | 1.75 |
09/09 | 113 | 115 | 112 | 113 | -1.74% | 276,200 | 52億5911万 | -6.61% | 23.4 | 1.73 |
09/06 | 116 | 117 | 115 | 115 | -0.86% | 121,900 | 53億5219万 | -4.96% | 23.81 | 1.76 |
09/05 | 117 | 119 | 116 | 116 | -1.69% | 273,500 | 53億9873万 | -4.13% | 24.02 | 1.78 |
09/04 | 121 | 121 | 118 | 118 | -3.28% | 238,200 | 54億9181万 | -3.28% | 24.44 | 1.81 |
09/03 | 122 | 123 | 121 | 122 | -0.81% | 76,400 | 56億7797万 | -0.81% | 25.26 | 1.87 |
09/02 | 122 | 123 | 121 | 123 | +0.82% | 86,400 | 57億2451万 | 0% | 25.47 | 1.88 |
08/30 | 120 | 122 | 120 | 122 | +1.67% | 86,700 | 56億7797万 | -1.61% | 25.26 | 1.87 |
08/29 | 122 | 123 | 120 | 120 | -2.44% | 107,400 | 55億8489万 | -3.23% | 24.85 | 1.84 |
08/28 | 124 | 124 | 122 | 123 | -0.81% | 65,200 | 57億2451万 | -1.6% | 25.47 | 1.88 |
08/27 | 122 | 124 | 121 | 124 | +1.64% | 92,600 | 57億7105万 | -0.8% | 25.68 | 1.9 |
08/26 | 122 | 123 | 122 | 122 | 0% | 63,500 | 56億7797万 | -3.17% | 25.26 | 1.87 |
08/23 | 123 | 123 | 122 | 122 | 0% | 86,200 | 56億7797万 | -3.94% | 25.26 | 1.87 |
08/22 | 124 | 124 | 121 | 122 | -0.81% | 110,700 | 56億7797万 | -3.94% | 25.26 | 1.87 |
08/21 | 122 | 124 | 122 | 123 | 0% | 84,500 | 57億2451万 | -3.91% | 25.47 | 1.88 |
08/20 | 125 | 125 | 123 | 123 | 0% | 111,800 | 57億2451万 | -4.65% | 25.47 | 1.88 |
08/19 | 123 | 124 | 122 | 123 | 0% | 167,800 | 57億2451万 | -5.38% | 25.47 | 1.88 |
08/16 | 122 | 125 | 121 | 123 | +1.65% | 254,500 | 57億2451万 | -6.11% | 25.47 | 1.88 |
08/15 | 122 | 122 | 117 | 121 | -2.42% | 258,700 | 56億3143万 | -8.33% | 25.06 | 1.85 |
08/14 | 125 | 126 | 121 | 124 | 0% | 501,100 | 57億7105万 | -6.06% | 25.68 | 1.9 |
08/13 | 121 | 126 | 120 | 124 | +3.33% | 191,900 | 57億7105万 | -6.77% | 25.68 | 1.9 |
08/09 | 121 | 122 | 119 | 120 | +0.84% | 105,100 | 55億8489万 | -9.77% | 24.85 | 1.84 |
08/08 | 120 | 122 | 118 | 119 | 0% | 103,100 | 55億3835万 | -11.19% | 24.64 | 1.82 |
08/07 | 116 | 123 | 116 | 119 | -0.83% | 223,300 | 55億3835万 | -11.85% | 24.64 | 1.82 |
08/06 | 116 | 122 | 116 | 120 | +6.19% | 234,800 | 55億8489万 | -11.11% | 24.85 | 1.84 |
08/05 | 116 | 118 | 106 | 113 | -5.83% | 454,900 | 52億5911万 | -16.91% | 23.4 | 1.73 |
08/02 | 126 | 128 | 120 | 120 | -7.69% | 359,100 | 55億8489万 | -12.41% | 24.85 | 1.84 |
08/01 | 132 | 132 | 127 | 130 | -1.52% | 221,900 | 60億5030万 | -5.11% | 26.92 | 1.99 |
07/31 | 132 | 134 | 131 | 132 | 0% | 145,000 | 61億4338万 | -3.65% | 27.34 | 2.02 |
07/30 | 138 | 138 | 132 | 132 | -2.94% | 320,600 | 61億4338万 | -3.65% | 27.34 | 2.02 |
07/29 | 135 | 138 | 134 | 136 | +1.49% | 75,500 | 63億2954万 | -0.73% | 28.16 | 2.08 |
07/26 | 135 | 136 | 133 | 134 | -0.74% | 155,100 | 62億3646万 | -2.19% | 27.75 | 2.05 |
07/25 | 135 | 137 | 134 | 135 | -0.74% | 205,300 | 62億8300万 | -1.46% | 27.96 | 2.07 |
07/24 | 139 | 142 | 136 | 136 | -2.86% | 256,500 | 63億2954万 | -0.73% | 28.16 | 2.08 |
07/23 | 137 | 140 | 137 | 140 | +2.19% | 143,000 | 65億1571万 | +2.94% | 28.99 | 2.15 |
07/22 | 139 | 139 | 136 | 137 | -0.72% | 247,500 | 63億7608万 | +0.74% | 28.37 | 2.1 |
07/19 | 141 | 142 | 137 | 138 | -2.82% | 323,800 | 64億2263万 | +1.47% | 28.58 | 2.11 |
07/18 | 142 | 145 | 141 | 142 | 0% | 156,500 | 66億879万 | +5.19% | 29.41 | 2.18 |
07/17 | 145 | 146 | 142 | 142 | -5.33% | 497,900 | 66億879万 | +5.19% | 29.41 | 2.18 |
07/16 | 145 | 153 | 142 | 150 | +4.17% | 1,117,400 | 69億8112万 | +11.11% | 31.06 | 2.3 |
07/12 | 143 | 147 | 142 | 144 | -0.69% | 495,400 | 67億187万 | +7.46% | 29.82 | 2.21 |
07/11 | 140 | 145 | 139 | 145 | +3.57% | 307,000 | 67億4841万 | +9.02% | 30.03 | 2.22 |
07/10 | 141 | 142 | 137 | 140 | 0% | 321,100 | 65億1571万 | +6.06% | 28.99 | 2.15 |
07/09 | 139 | 144 | 139 | 140 | +2.94% | 871,300 | 65億1571万 | +6.06% | 28.99 | 2.15 |
07/08 | 138 | 138 | 136 | 136 | +0.74% | 287,600 | 63億2954万 | +3.82% | 28.16 | 2.08 |
07/05 | 134 | 135 | 133 | 135 | +1.5% | 145,000 | 62億8300万 | +3.05% | 27.96 | 2.07 |
07/04 | 137 | 137 | 132 | 133 | -1.48% | 268,000 | 61億8992万 | +1.53% | 27.54 | 2.04 |
07/03 | 137 | 139 | 135 | 135 | -0.74% | 357,500 | 62億8300万 | +3.05% | 27.96 | 2.07 |
07/02 | 135 | 137 | 134 | 136 | +0.74% | 281,800 | 63億2954万 | +3.82% | 28.16 | 2.08 |
07/01 | 133 | 136 | 133 | 135 | +0.75% | 336,700 | 62億8300万 | +3.05% | 27.96 | 2.07 |
06/28 | 133 | 135 | 132 | 134 | +2.29% | 277,000 | 62億3646万 | +2.29% | 27.75 | 2.05 |
06/27 | 132 | 133 | 131 | 131 | -0.76% | 114,200 | 60億9684万 | 0% | 27.13 | 2.01 |
06/26 | 132 | 132 | 130 | 132 | 0% | 64,700 | 61億4338万 | +0.76% | 27.34 | 2.02 |
06/25 | 131 | 132 | 130 | 132 | +0.76% | 49,900 | 61億4338万 | +0.76% | 27.34 | 2.02 |
06/24 | 132 | 132 | 130 | 131 | +0.77% | 195,900 | 60億9684万 | 0% | 27.13 | 2.01 |
06/21 | 131 | 131 | 130 | 130 | 0% | 93,000 | 60億5030万 | -1.52% | 26.92 | 1.99 |
06/20 | 131 | 131 | 130 | 130 | -1.52% | 47,300 | 60億5030万 | -1.52% | 26.92 | 1.99 |
06/19 | 131 | 132 | 131 | 132 | +1.54% | 70,000 | 61億4338万 | -0.75% | 27.34 | 2.02 |
06/18 | 132 | 132 | 130 | 130 | -0.76% | 91,600 | 60億5030万 | -2.26% | 26.92 | 1.99 |
06/17 | 133 | 133 | 130 | 131 | 0% | 214,500 | 60億9684万 | -1.5% | 27.13 | 2.01 |
06/14 | 128 | 132 | 128 | 131 | +1.55% | 133,800 | 60億9684万 | -1.5% | 27.13 | 2.01 |
06/13 | 131 | 131 | 128 | 129 | -0.77% | 210,600 | 60億376万 | -3.01% | 26.71 | 1.98 |
06/12 | 131 | 132 | 130 | 130 | -1.52% | 98,800 | 60億5030万 | -2.26% | 26.92 | 1.99 |
06/11 | 130 | 133 | 130 | 132 | +1.54% | 127,000 | 61億4338万 | -0.75% | 27.34 | 2.02 |
06/10 | 128 | 131 | 127 | 130 | +3.17% | 147,700 | 60億5030万 | -2.26% | 26.92 | 1.99 |
06/07 | 127 | 128 | 125 | 126 | -0.79% | 146,600 | 58億6414万 | -5.26% | 26.09 | 1.93 |
06/06 | 129 | 129 | 126 | 127 | -1.55% | 165,800 | 59億1068万 | -5.22% | 26.3 | 1.95 |
06/05 | 130 | 131 | 129 | 129 | -0.77% | 119,100 | 60億376万 | -3.73% | 26.71 | 1.98 |
06/04 | 130 | 133 | 130 | 130 | -0.76% | 236,400 | 60億5030万 | -2.99% | 26.92 | 1.99 |
06/03 | 133 | 133 | 130 | 131 | -0.76% | 129,400 | 60億9684万 | -1.5% | 27.13 | 2.01 |
05/31 | 130 | 133 | 130 | 132 | +2.33% | 195,800 | 61億4338万 | -0.75% | 27.34 | 2.02 |
05/30 | 129 | 130 | 127 | 129 | -0.77% | 240,900 | 60億376万 | -3.01% | 26.71 | 1.98 |
05/29 | 135 | 135 | 129 | 130 | -5.11% | 402,800 | 60億5030万 | -2.26% | 26.92 | 1.99 |
05/28 | 134 | 139 | 134 | 137 | +2.24% | 267,400 | 63億7608万 | +3.01% | 28.37 | 2.1 |
05/27 | 134 | 135 | 133 | 134 | 0% | 124,600 | 62億3646万 | +0.75% | 27.75 | 2.05 |
05/24 | 133 | 136 | 131 | 134 | -1.47% | 328,000 | 62億3646万 | +0.75% | 27.75 | 2.05 |
05/23 | 138 | 138 | 134 | 136 | 0% | 217,300 | 63億2954万 | +3.03% | 28.16 | 2.08 |
05/22 | 137 | 141 | 135 | 136 | -1.45% | 347,800 | 63億2954万 | +3.03% | 28.16 | 2.08 |
05/21 | 141 | 143 | 136 | 138 | -2.13% | 577,000 | 64億938万 | +4.55% | 28.58 | 2.11 |
05/20 | 142 | 146 | 141 | 141 | 0% | 422,100 | 65億4871万 | +7.63% | 29.2 | 2.16 |
05/17 | 139 | 147 | 136 | 141 | +1.44% | 634,000 | 65億4871万 | +8.46% | 29.2 | 2.16 |
05/16 | 131 | 140 | 130 | 139 | +6.11% | 743,700 | 64億5582万 | +7.75% | 28.78 | 2.13 |
05/15 | 135 | 140 | 130 | 131 | -2.96% | 669,600 | 60億8426万 | +1.55% | 27.13 | 2 |
05/14 | 136 | 137 | 134 | 135 | +0.75% | 265,100 | 62億7004万 | +5.47% | 27.96 | 2.06 |
05/13 | 135 | 139 | 134 | 134 | -2.19% | 331,700 | 62億2360万 | +5.51% | 27.75 | 2.05 |
05/10 | 134 | 137 | 131 | 137 | +3.01% | 595,200 | 63億6293万 | +8.73% | 28.37 | 2.09 |
05/09 | 148 | 149 | 133 | 133 | +0.76% | 3,687,900 | 61億7715万 | +6.4% | 27.54 | 2.03 |
05/08 | 133 | 134 | 130 | 132 | -0.75% | 166,600 | 61億3071万 | +6.45% | 27.34 | 2.02 |
05/07 | 131 | 134 | 130 | 133 | +0.76% | 176,500 | 61億7715万 | +7.26% | 27.54 | 2.03 |
05/02 | 129 | 133 | 129 | 132 | +0.76% | 157,100 | 61億3071万 | +7.32% | 27.34 | 2.02 |
05/01 | 127 | 131 | 127 | 131 | +3.15% | 241,700 | 60億8426万 | +7.38% | 27.13 | 2 |
04/30 | 124 | 129 | 124 | 127 | +1.6% | 104,000 | 58億9848万 | +4.1% | 26.3 | 1.94 |
04/26 | 126 | 127 | 125 | 125 | -1.57% | 367,100 | 58億560万 | +3.31% | 25.89 | 1.91 |
04/25 | 129 | 129 | 126 | 127 | -1.55% | 244,000 | 58億9848万 | +4.96% | 26.3 | 1.94 |
04/24 | 133 | 134 | 129 | 129 | -2.27% | 350,900 | 59億9137万 | +7.5% | 26.71 | 1.97 |
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 12月期 | 73 1,740 12/22 | 44 1,061 11/9 | 62,349,600 2,597,900 9/16 | 13.84 | 8.44 | 1.67 | 1.02 | 32億2387万 | 19億6582万 | 12.6倍 12/30 |
2017年 12月期 | 324 7,770 6/6 | 64 1,525 1/6 | 12,456,000 519,000 6/6 | 48.32 | 9.48 | 7.07 | 1.39 | 144億2345万 | 28億1499万 | 26.42倍 12/29 |
2018年 12月期 | 190 1,520 1/29 | 84 668 12/26 | 3,824,000 478,000 6/5 | 31.05 | 13.64 | 3.94 | 1.73 | 85億5729万 | 37億7513万 | 14.54倍 12/28 |
2019年 12月期 | 182 728 10/4 | 84 671 3/15 669 3/14 | 10,048,400 2,512,100 9/12 | 34.54 | 15.87 | 3.62 | 1.66 | 83億2235万 | 38億2953万 | 27.32倍 12/30 |
2020年 12月期 | 259 517 7/20 | 66 264 3/13 | 8,940,600 4,470,300 7/14 | 43.96 | 11.22 | 4.97 | 1.27 | 118億9927万 | 30億3732万 | 31.12倍 12/30 |
2021年 12月期 | 191 382 1/25 | 120 240 12/2 | 7,217,400 3,608,700 9/22 | 25.23 | 15.85 | 3.33 | 2.09 | 88億2786万 | 55億5120万 | 18.23倍 12/30 |
2022年 12月期 | 159 8/24 | 102 204 2/15 | 25,190,900 8/24 | 28.75 | 18.44 | 2.6 | 1.67 | 73億7823万 | 47億3076万 | 20.98倍 12/30 |
2023年 12月期 | 132 7/14 | 105 10/31 10/27 他2件 | 1,603,300 7/14 | 16.88 | 13.43 | 2.01 | 1.6 | 61億3071万 | 48億7670万 | 14.71倍 12/29 |
最新 | 113 2024/9/18 | 83,000 | 23.4 予想 | 1.73 実績 | 52億5911万 | - |