PER
- 2010年3月26日
- 14.59倍
- 2011年3月23日
- 9.86倍
- 2012年3月21日
- 13.31倍
- 2013年3月26日
- 8.69倍
- 2014年3月24日
- 7.77倍
- 2015年3月23日
- 9.13倍
- 2016年3月29日
- 5.32倍
- 2017年3月30日
- 7.05倍
- 2018年3月30日
- 9.73倍
- 2019年3月29日
- 10.05倍
- 2020年3月31日
- 7.07倍
- 2021年3月31日
- 7.4倍
- 2022年3月31日
- 6.47倍
- 2023年3月31日
- 7.77倍
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 | 2,122 | 2,122 | 2,105 | 2,120 | -0.09% | 1,100 | 98億8768万 | -2.26% | 7.46 | 0.47 |
04/23 | 2,125 | 2,125 | 2,105 | 2,122 | +0.38% | 1,300 | 98億9700万 | -2.35% | 7.47 | 0.48 |
04/22 | 2,148 | 2,148 | 2,100 | 2,114 | -1.45% | 1,400 | 98億5969万 | -2.85% | 7.44 | 0.47 |
04/19 | 2,132 | 2,147 | 2,110 | 2,145 | -0.65% | 2,500 | 100億428万 | -1.56% | 7.55 | 0.48 |
04/18 | 2,131 | 2,160 | 2,131 | 2,159 | +0.89% | 800 | 100億6957万 | -1.1% | 7.6 | 0.48 |
04/17 | 2,145 | 2,155 | 2,126 | 2,140 | -0.42% | 2,000 | 99億8096万 | -2.1% | 7.53 | 0.48 |
04/16 | 2,160 | 2,161 | 2,133 | 2,149 | -0.51% | 2,300 | 100億2293万 | -1.78% | 7.57 | 0.48 |
04/15 | 2,154 | 2,160 | 2,150 | 2,160 | -1.46% | 1,100 | 100億7424万 | -1.32% | 7.6 | 0.48 |
04/12 | 2,200 | 2,200 | 2,145 | 2,192 | -0.36% | 2,300 | 102億2348万 | 0% | 7.72 | 0.49 |
04/11 | 2,196 | 2,200 | 2,196 | 2,200 | +0.23% | 800 | 102億6080万 | +0.32% | 7.74 | 0.49 |
04/10 | 2,197 | 2,197 | 2,162 | 2,195 | +1.25% | 2,600 | 102億3748万 | +0.05% | 7.73 | 0.49 |
04/09 | 2,112 | 2,168 | 2,112 | 2,168 | +2.26% | 1,200 | 101億1155万 | -1.23% | 7.63 | 0.49 |
04/08 | 2,135 | 2,173 | 2,120 | 2,120 | -1.4% | 2,400 | 98億8768万 | -3.5% | 7.46 | 0.47 |
04/05 | 2,161 | 2,182 | 2,120 | 2,150 | -0.51% | 2,100 | 100億2760万 | -2.23% | 7.57 | 0.48 |
04/04 | 2,171 | 2,171 | 2,161 | 2,161 | -1.05% | 500 | 100億7890万 | -1.73% | 7.61 | 0.48 |
04/03 | 2,160 | 2,184 | 2,135 | 2,184 | +0.92% | 1,000 | 101億8617万 | -0.68% | 7.69 | 0.49 |
04/02 | 2,170 | 2,186 | 2,164 | 2,164 | -0.46% | 700 | 100億9289万 | -1.59% | 7.62 | 0.48 |
04/01 | 2,180 | 2,180 | 2,162 | 2,174 | -0.32% | 1,300 | 101億3953万 | -1.09% | 7.65 | 0.49 |
03/29 | 2,166 | 2,207 | 2,166 | 2,181 | 0% | 1,700 | 101億7218万 | -0.73% | 7.68 | 0.49 |
03/28 | 2,179 | 2,205 | 2,168 | 2,181 | -1.4% | 1,800 | 101億7218万 | -0.68% | 7.68 | 0.49 |
03/27 | 2,201 | 2,235 | 2,201 | 2,212 | -0.76% | 2,900 | 103億1676万 | +0.77% | 7.79 | 0.5 |
03/26 | 2,210 | 2,230 | 2,200 | 2,229 | +0.86% | 1,100 | 103億9605万 | +1.64% | 7.85 | 0.5 |
03/25 | 2,231 | 2,231 | 2,192 | 2,210 | +1.33% | 1,600 | 103億744万 | +0.87% | 7.78 | 0.49 |
03/22 | 2,247 | 2,247 | 2,181 | 2,181 | -1.36% | 4,000 | 101億7218万 | -0.32% | 7.68 | 0.49 |
03/21 | 2,217 | 2,229 | 2,202 | 2,211 | -0.05% | 1,300 | 103億1210万 | +1.1% | 7.78 | 0.5 |
03/19 | 2,214 | 2,214 | 2,180 | 2,212 | +0.41% | 1,000 | 103億1676万 | +1.28% | 7.79 | 0.5 |
03/18 | 2,205 | 2,215 | 2,181 | 2,203 | -0.09% | 2,500 | 102億7479万 | +1.06% | 7.76 | 0.49 |
03/15 | 2,220 | 2,220 | 2,160 | 2,205 | -0.99% | 2,200 | 102億8412万 | +1.24% | 7.76 | 0.49 |
03/14 | 2,210 | 2,228 | 2,200 | 2,227 | -0.13% | 1,200 | 103億8672万 | +2.3% | 7.84 | 0.5 |
03/13 | 2,233 | 2,233 | 2,230 | 2,230 | +0.95% | 1,400 | 104億72万 | +2.53% | 7.85 | 0.5 |
03/12 | 2,179 | 2,209 | 2,179 | 2,209 | +1.42% | 500 | 103億277万 | +1.7% | 7.78 | 0.49 |
03/11 | 2,200 | 2,200 | 2,151 | 2,178 | -1.67% | 4,300 | 101億5819万 | +0.41% | 7.67 | 0.49 |
03/08 | 2,215 | 2,224 | 2,215 | 2,215 | 0% | 800 | 103億3076万 | +2.22% | 7.8 | 0.5 |
03/07 | 2,230 | 2,230 | 2,210 | 2,215 | -0.4% | 1,300 | 103億3076万 | +2.45% | 7.8 | 0.5 |
03/06 | 2,226 | 2,230 | 2,200 | 2,224 | -0.27% | 1,200 | 103億7273万 | +3.06% | 7.83 | 0.5 |
03/05 | 2,248 | 2,248 | 2,200 | 2,230 | +0.77% | 3,100 | 104億72万 | +3.58% | 7.85 | 0.5 |
03/04 | 2,200 | 2,250 | 2,195 | 2,213 | +1.65% | 5,500 | 103億2143万 | +3.03% | 7.79 | 0.5 |
03/01 | 2,177 | 2,178 | 2,145 | 2,177 | +0.93% | 1,000 | 101億5352万 | +1.49% | 7.66 | 0.49 |
02/29 | 2,160 | 2,170 | 2,157 | 2,157 | -0.14% | 600 | 100億6024万 | +0.7% | 7.59 | 0.48 |
02/28 | 2,144 | 2,170 | 2,144 | 2,160 | -0.37% | 800 | 100億7424万 | +0.89% | 7.6 | 0.48 |
02/27 | 2,172 | 2,200 | 2,128 | 2,168 | +0.56% | 3,200 | 101億1155万 | +1.36% | 7.63 | 0.49 |
02/26 | 2,150 | 2,156 | 2,150 | 2,156 | +0.28% | 1,900 | 100億5558万 | +0.89% | 7.59 | 0.48 |
02/22 | 2,155 | 2,170 | 2,150 | 2,150 | -0.23% | 1,100 | 100億2760万 | +0.7% | 7.57 | 0.48 |
02/21 | 2,155 | 2,155 | 2,134 | 2,155 | 0% | 1,300 | 100億5092万 | +0.94% | 7.59 | 0.48 |
02/20 | 2,179 | 2,179 | 2,155 | 2,155 | +0.23% | 2,400 | 100億5092万 | +1.03% | 7.59 | 0.48 |
02/19 | 2,180 | 2,180 | 2,150 | 2,150 | -1.38% | 2,600 | 100億2760万 | +0.89% | 7.57 | 0.48 |
02/16 | 2,170 | 2,180 | 2,142 | 2,180 | +1.82% | 1,200 | 101億6752万 | +2.44% | 7.67 | 0.49 |
02/15 | 2,150 | 2,170 | 2,141 | 2,141 | -1.06% | 900 | 99億8562万 | +0.8% | 7.54 | 0.48 |
02/14 | 2,150 | 2,164 | 2,140 | 2,164 | +1.6% | 4,200 | 100億9289万 | +2.03% | 7.62 | 0.48 |
02/13 | 2,140 | 2,147 | 2,124 | 2,130 | +1.33% | 5,800 | 99億3432万 | +0.61% | 7.5 | 0.48 |
02/09 | 2,178 | 2,178 | 2,102 | 2,102 | -2.46% | 3,000 | 98億372万 | -0.57% | 7.4 | 0.47 |
02/08 | 2,162 | 2,171 | 2,122 | 2,155 | -1.15% | 2,600 | 100億5092万 | +2.04% | 7.59 | 0.48 |
02/07 | 2,185 | 2,187 | 2,155 | 2,180 | 0% | 3,800 | 101億6752万 | +3.42% | 7.67 | 0.49 |
02/06 | 2,155 | 2,180 | 2,155 | 2,180 | +1.21% | 1,500 | 101億6752万 | +3.66% | 7.67 | 0.49 |
02/05 | 2,138 | 2,154 | 2,121 | 2,154 | +0.42% | 5,800 | 100億4625万 | +2.67% | 7.58 | 0.48 |
02/02 | 2,113 | 2,174 | 2,113 | 2,145 | +1.66% | 5,300 | 100億428万 | +2.44% | 7.55 | 0.48 |
02/01 | 2,116 | 2,116 | 2,100 | 2,110 | +0.43% | 1,500 | 98億4104万 | +0.96% | 7.43 | 0.47 |
01/31 | 2,113 | 2,113 | 2,101 | 2,101 | 0% | 300 | 97億9906万 | +0.62% | 7.4 | 0.47 |
01/30 | 2,103 | 2,105 | 2,101 | 2,101 | -0.1% | 600 | 97億9906万 | +0.72% | 7.4 | 0.47 |
01/29 | 2,126 | 2,126 | 2,086 | 2,103 | -0.57% | 3,800 | 98億839万 | +0.91% | 7.4 | 0.47 |
01/26 | 2,115 | 2,127 | 2,115 | 2,115 | -0.47% | 1,400 | 98億6436万 | +1.59% | 7.45 | 0.47 |
01/25 | 2,127 | 2,127 | 2,120 | 2,125 | +0.24% | 1,600 | 99億1100万 | +2.21% | 7.48 | 0.48 |
01/24 | 2,116 | 2,124 | 2,116 | 2,120 | +0.19% | 900 | 98億8768万 | +2.12% | 7.46 | 0.47 |
01/23 | 2,125 | 2,125 | 2,116 | 2,116 | -0.24% | 1,000 | 98億6902万 | +2.03% | 7.45 | 0.47 |
01/22 | 2,122 | 2,128 | 2,119 | 2,121 | +0.28% | 1,000 | 98億9234万 | +2.41% | 7.47 | 0.48 |
01/19 | 2,112 | 2,115 | 2,110 | 2,115 | -0.19% | 400 | 98億6436万 | +2.32% | 7.45 | 0.47 |
01/18 | 2,139 | 2,140 | 2,112 | 2,119 | -0.94% | 1,200 | 98億8301万 | +2.66% | 7.46 | 0.47 |
01/17 | 2,100 | 2,150 | 2,100 | 2,139 | +1.37% | 2,600 | 99億7629万 | +3.78% | 7.53 | 0.48 |
01/16 | 2,115 | 2,115 | 2,103 | 2,110 | +0.29% | 1,600 | 98億4104万 | +2.58% | 7.43 | 0.47 |
01/15 | 2,116 | 2,117 | 2,084 | 2,104 | +1.06% | 5,000 | 98億1305万 | +2.43% | 7.41 | 0.47 |
01/12 | 2,070 | 2,083 | 2,070 | 2,082 | +0.58% | 2,300 | 97億1044万 | +1.51% | 7.33 | 0.47 |
01/11 | 2,073 | 2,080 | 2,070 | 2,070 | +0.19% | 1,400 | 96億5448万 | +1.02% | 7.29 | 0.46 |
01/10 | 2,066 | 2,072 | 2,065 | 2,066 | +0.05% | 1,100 | 96億3582万 | +0.93% | 7.27 | 0.46 |
01/09 | 2,093 | 2,093 | 2,065 | 2,065 | +0.1% | 1,800 | 96億3116万 | +0.93% | 7.27 | 0.46 |
01/05 | 2,055 | 2,080 | 2,055 | 2,063 | +0.49% | 1,000 | 96億2183万 | +0.93% | 7.26 | 0.46 |
01/04 | 2,043 | 2,067 | 2,043 | 2,053 | +0.49% | 2,800 | 95億7519万 | +0.49% | 7.23 | 0.46 |
2023 | ||||||||||
12/29 | 2,039 | 2,063 | 2,039 | 2,043 | -0.44% | 900 | 95億2855万 | +0.05% | 7.19 | 0.46 |
12/28 | 2,050 | 2,070 | 2,050 | 2,052 | +0.1% | 1,500 | 95億7052万 | +0.54% | 7.22 | 0.46 |
12/27 | 2,041 | 2,053 | 2,040 | 2,050 | -0.24% | 1,500 | 95億6120万 | +0.49% | 7.22 | 0.46 |
12/26 | 2,057 | 2,057 | 2,040 | 2,055 | +0.54% | 1,300 | 95億8452万 | +0.78% | 7.23 | 0.46 |
12/25 | 2,057 | 2,057 | 2,033 | 2,044 | -0.63% | 1,500 | 95億3321万 | +0.34% | 7.2 | 0.46 |
12/22 | 2,057 | 2,057 | 2,057 | 2,057 | 0% | 300 | 95億9384万 | +0.98% | 7.24 | 0.46 |
12/21 | 2,059 | 2,059 | 2,052 | 2,057 | -0.15% | 700 | 95億9384万 | +1.08% | 7.24 | 0.46 |
12/20 | 2,053 | 2,061 | 2,046 | 2,060 | +0.34% | 400 | 96億784万 | +1.28% | 7.25 | 0.46 |
12/19 | 2,048 | 2,054 | 2,029 | 2,053 | +0.83% | 2,300 | 95億7519万 | +1.03% | 7.23 | 0.46 |
12/18 | 2,059 | 2,062 | 2,036 | 2,036 | -1.07% | 1,500 | 94億9590万 | +0.25% | 7.17 | 0.46 |
12/15 | 2,051 | 2,058 | 2,036 | 2,058 | +0.34% | 1,500 | 95億9851万 | +1.28% | 7.24 | 0.46 |
12/14 | 2,071 | 2,071 | 2,035 | 2,051 | 0% | 1,500 | 95億6586万 | +0.94% | 7.22 | 0.46 |
12/13 | 2,074 | 2,074 | 2,051 | 2,051 | +0.84% | 5,300 | 95億6586万 | +0.89% | 7.22 | 0.46 |
12/12 | 2,031 | 2,039 | 2,031 | 2,034 | +0.3% | 800 | 94億8657万 | 0% | 7.16 | 0.46 |
12/11 | 2,045 | 2,045 | 2,025 | 2,028 | -0.83% | 400 | 94億5859万 | -0.44% | 7.14 | 0.45 |
12/08 | 2,021 | 2,045 | 2,021 | 2,045 | 0% | 2,000 | 95億3788万 | -0.05% | 7.2 | 0.46 |
12/07 | 2,041 | 2,045 | 2,031 | 2,045 | +0.74% | 1,700 | 95億3788万 | -0.34% | 7.2 | 0.46 |
12/06 | 2,030 | 2,033 | 2,030 | 2,030 | 0% | 3,900 | 94億6792万 | -1.31% | 7.15 | 0.45 |
12/05 | 2,025 | 2,030 | 2,021 | 2,030 | +0.25% | 1,000 | 94億6792万 | -1.5% | 7.15 | 0.45 |
12/04 | 2,030 | 2,030 | 2,020 | 2,025 | +0.1% | 1,800 | 94億4460万 | -1.98% | 7.13 | 0.45 |
12/01 | 2,035 | 2,035 | 2,019 | 2,023 | -0.64% | 1,000 | 94億3527万 | -2.36% | 7.12 | 0.45 |
11/30 | 2,035 | 2,036 | 2,035 | 2,036 | +0.2% | 200 | 94億9590万 | -1.88% | 7.17 | 0.46 |
11/29 | 2,032 | 2,032 | 2,023 | 2,032 | -0.05% | 700 | 94億7724万 | -2.12% | 7.15 | 0.46 |
11/28 | 2,014 | 2,033 | 2,014 | 2,033 | +0.94% | 1,700 | 94億8191万 | -2.12% | 7.16 | 0.46 |
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 | |
2010年 3月期 | 1,200 600 7/15 | 980 490 10/30 | 4,500 9,000 12/15 | 15.8 | 12.9 | 0.62 | 0.5 | - | - | 14.59倍 3/26 |
2011年 3月期 | 1,202 601 12/8 601 7/20 他2件 | 1,080 540 6/9 | 4,500 9,000 5/12 | 9.97 | 8.96 | 0.6 | 0.53 | 56億612万 | 50億3712万 | 9.86倍 3/23 |
2012年 3月期 | 1,200 600 3/21 600 3/19 他6件 | 950 475 11/28 | 5,000 10,000 12/16 | 13.52 | 10.7 | 0.58 | 0.46 | 55億9680万 | 44億3080万 | 13.31倍 3/21 |
2013年 3月期 | 1,400 700 3/7 700 3/6 他22件 | 1,112 556 4/13 | 3,000 6,000 1/16 6,000 9/11 6,000 7/17 | 9.09 | 7.22 | 0.64 | 0.51 | 65億2960万 | 51億8636万 | 8.69倍 3/26 |
2014年 3月期 | 1,360 680 5/9 680 5/7 | 1,120 560 3/18 560 3/14 他4件 | 6,000 12,000 5/20 12,000 5/9 | 9.25 | 7.62 | 0.52 | 0.43 | 63億4304万 | 52億2368万 | 7.77倍 3/24 |
2015年 3月期 | 1,180 590 7/28 590 7/15 | 1,102 551 4/3 | 4,000 8,000 7/15 | 9.36 | 8.75 | 0.42 | 0.39 | 55億352万 | 51億3972万 | 9.13倍 3/23 |
2016年 3月期 | 1,334 667 7/7 | 1,112 556 9/14 | 7,500 15,000 9/14 | 5.55 | 4.63 | 0.46 | 0.38 | 62億2177万 | 51億8636万 | 5.32倍 3/29 |
2017年 3月期 | 2,156 1,078 3/24 | 1,180 590 5/10 | 8,500 17,000 3/22 | 8.03 | 4.39 | 0.69 | 0.38 | 100億5558万 | 55億352万 | 7.05倍 3/30 |
2018年 3月期 | 2,370 2/19 | 1,620 810 4/28 | 14,100 2/5 | 10.49 | 7.17 | 0.71 | 0.48 | 110億5368万 | 75億5568万 | 9.73倍 3/30 |
2019年 3月期 | 2,243 5/10 | 1,360 12/25 | 12,500 12/25 | 15.39 | 9.33 | 0.65 | 0.39 | 104億6135万 | 63億4304万 | 10.05倍 3/29 |
2020年 3月期 | 1,850 12/30 | 1,395 5/10 | 6,300 7/22 | 8.64 | 6.51 | 0.52 | 0.39 | 86億2840万 | 65億628万 | 7.07倍 3/31 |
2021年 3月期 | 1,900 7/8 7/7 他3件 | 1,500 4/13 4/2 | 4,900 12/18 | 7.75 | 6.12 | 0.5 | 0.39 | 88億6160万 | 69億9600万 | 7.4倍 3/31 |
2022年 3月期 | 1,854 6/29 | 1,695 1/28 1/27 | 8,800 2/21 | 6.78 | 6.2 | 0.46 | 0.42 | 86億4705万 | 79億548万 | 6.47倍 3/31 |
2023年 3月期 | 1,838 3/29 | 1,707 10/13 7/12 | 14,400 1/30 | 7.87 | 7.31 | 0.43 | 0.4 | 85億7243万 | 79億6144万 | 7.77倍 3/31 |
最新 | 2,120 2024/4/24 | 1,100 | 7.46 予想 | 0.47 実績 | 98億8768万 | - |