PER
- 2017年9月29日
- 44.52倍
- 2018年9月28日
- 53.23倍
- 2019年9月30日
- 赤字
- 2020年9月30日
- 赤字
- 2021年9月30日
- 赤字
- 2022年9月30日
- 11.97倍
- 2023年9月29日
- 11.45倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 670 | 685 | 658 | 661 | -1.05% | 287,700 | 153億1596万 | +1.54% | 11.78 | 5.29 |
07/25 | 660 | 673 | 646 | 668 | -0.3% | 315,300 | 154億7816万 | +3.25% | 11.91 | 5.35 |
07/24 | 662 | 676 | 654 | 670 | +0.9% | 231,300 | 155億2450万 | +4.04% | 11.94 | 5.37 |
07/23 | 667 | 672 | 651 | 664 | -0.45% | 211,700 | 153億8547万 | +3.75% | 11.83 | 5.32 |
07/22 | 670 | 683 | 645 | 667 | +1.37% | 266,800 | 154億5499万 | +4.71% | 11.89 | 5.34 |
07/19 | 663 | 669 | 649 | 658 | -0.15% | 241,400 | 152億4645万 | +3.79% | 11.73 | 5.27 |
07/18 | 678 | 690 | 655 | 659 | -3.94% | 318,600 | 152億6962万 | +4.27% | 11.75 | 5.28 |
07/17 | 690 | 692 | 673 | 686 | +1.63% | 206,700 | 158億9523万 | +9.06% | 12.23 | 5.49 |
07/16 | 671 | 679 | 662 | 675 | +0.9% | 151,200 | 156億4035万 | +8% | 12.03 | 5.41 |
07/12 | 650 | 675 | 650 | 669 | +2.92% | 196,100 | 155億133万 | +7.73% | 11.92 | 5.36 |
07/11 | 664 | 669 | 648 | 650 | -1.52% | 185,400 | 150億6108万 | +5.35% | 11.59 | 5.21 |
07/10 | 660 | 666 | 654 | 660 | +0.46% | 158,300 | 152億9279万 | +7.67% | 11.76 | 5.29 |
07/09 | 649 | 658 | 637 | 657 | +1.86% | 156,900 | 152億2328万 | +7.88% | 11.71 | 5.26 |
07/08 | 674 | 685 | 641 | 645 | -4.3% | 438,800 | 149億4523万 | +6.79% | 11.5 | 5.17 |
07/05 | 672 | 696 | 663 | 674 | +1.66% | 506,900 | 156億1718万 | +12.52% | 12.01 | 5.4 |
07/04 | 674 | 682 | 662 | 663 | -0.3% | 300,600 | 153億6230万 | +11.62% | 11.82 | 5.31 |
07/03 | 637 | 687 | 637 | 665 | +5.22% | 897,000 | 154億864万 | +12.9% | 11.85 | 5.33 |
07/02 | 625 | 637 | 619 | 632 | +1.28% | 95,100 | 146億4400万 | +8.4% | 11.26 | 5.06 |
07/01 | 638 | 644 | 618 | 624 | -1.58% | 194,800 | 144億5864万 | +7.77% | 11.12 | 5 |
06/28 | 643 | 648 | 631 | 634 | -1.55% | 285,000 | 146億9035万 | +10.26% | 11.3 | 5.08 |
06/27 | 633 | 647 | 631 | 644 | +1.74% | 390,000 | 149億2205万 | +12.98% | 11.48 | 5.16 |
06/26 | 636 | 643 | 627 | 633 | +0.8% | 328,900 | 146億6717万 | +12.04% | 11.28 | 5.07 |
06/25 | 610 | 639 | 608 | 628 | +4.49% | 723,300 | 145億5132万 | +11.94% | 11.19 | 5.03 |
06/24 | 582 | 603 | 580 | 601 | +3.8% | 235,000 | 139億2571万 | +8.09% | 10.71 | 4.81 |
06/21 | 585 | 592 | 569 | 579 | 0% | 168,200 | 132億2684万 | +4.7% | 10.32 | 4.64 |
06/20 | 569 | 580 | 569 | 579 | +0.7% | 73,500 | 132億2684万 | +5.08% | 10.32 | 4.64 |
06/19 | 588 | 589 | 566 | 575 | -2.54% | 268,800 | 131億3547万 | +4.74% | 10.25 | 4.6 |
06/18 | 591 | 606 | 586 | 590 | 0% | 234,500 | 134億7813万 | +7.47% | 10.52 | 4.72 |
06/17 | 601 | 601 | 578 | 590 | -0.34% | 248,000 | 134億7813万 | +7.66% | 10.52 | 4.72 |
06/14 | 588 | 596 | 580 | 592 | +0.17% | 182,400 | 135億2382万 | +8.42% | 10.55 | 4.74 |
06/13 | 586 | 605 | 586 | 591 | +0.85% | 327,400 | 135億98万 | +8.44% | 10.53 | 4.73 |
06/12 | 595 | 600 | 580 | 586 | -0.85% | 226,900 | 133億8675万 | +7.52% | 10.44 | 4.69 |
06/11 | 570 | 592 | 569 | 591 | +3.5% | 377,300 | 135億98万 | +8.44% | 10.53 | 4.73 |
06/10 | 568 | 583 | 565 | 571 | +1.42% | 383,400 | 130億4409万 | +4.77% | 10.18 | 4.57 |
06/07 | 558 | 566 | 554 | 563 | +0.72% | 341,800 | 128億6134万 | +3.3% | 10.03 | 4.51 |
06/06 | 549 | 564 | 548 | 559 | +2.01% | 287,300 | 127億6996万 | +2.76% | 9.96 | 4.48 |
06/05 | 544 | 549 | 532 | 548 | +0.74% | 367,800 | 125億1867万 | +0.74% | 9.77 | 4.39 |
06/04 | 522 | 550 | 521 | 544 | +2.45% | 223,800 | 124億2729万 | 0% | 9.7 | 4.36 |
06/03 | 552 | 552 | 524 | 531 | -2.57% | 284,000 | 121億3032万 | -2.57% | 9.46 | 4.25 |
05/31 | 540 | 550 | 538 | 545 | +1.68% | 255,000 | 124億5014万 | -0.37% | 9.71 | 4.36 |
05/30 | 513 | 538 | 511 | 536 | +3.68% | 192,900 | 122億4454万 | -2.19% | 9.55 | 4.29 |
05/29 | 526 | 528 | 514 | 517 | -1.71% | 120,700 | 118億1050万 | -5.83% | 9.21 | 4.14 |
05/28 | 530 | 537 | 524 | 526 | -0.38% | 150,500 | 120億1610万 | -4.54% | 9.38 | 4.21 |
05/27 | 511 | 531 | 511 | 528 | +3.33% | 240,600 | 120億6179万 | -4.35% | 9.41 | 4.23 |
05/24 | 510 | 518 | 504 | 511 | -0.39% | 207,000 | 116億7343万 | -7.76% | 9.11 | 4.09 |
05/23 | 534 | 535 | 507 | 513 | -2.1% | 547,200 | 117億1912万 | -7.73% | 9.14 | 4.11 |
05/22 | 503 | 540 | 502 | 524 | +4.17% | 623,900 | 119億7041万 | -6.09% | 9.34 | 4.2 |
05/21 | 525 | 526 | 501 | 503 | -4.91% | 726,300 | 114億9068万 | -9.86% | 8.97 | 4.03 |
05/20 | 533 | 535 | 520 | 529 | -0.94% | 503,600 | 120億8463万 | -5.37% | 9.43 | 4.24 |
05/17 | 529 | 553 | 517 | 534 | +0.75% | 609,500 | 121億9885万 | -4.3% | 9.52 | 4.28 |
05/16 | 576 | 577 | 513 | 530 | -6.85% | 1,164,100 | 121億747万 | -5.02% | 9.45 | 4.24 |
05/15 | 570 | 575 | 555 | 569 | +0.89% | 503,200 | 129億9840万 | +1.79% | 10.14 | 4.56 |
05/14 | 554 | 573 | 548 | 564 | +1.99% | 218,200 | 128億8418万 | +1.26% | 10.05 | 4.52 |
05/13 | 565 | 575 | 550 | 553 | -2.81% | 316,600 | 126億3289万 | -0.36% | 9.86 | 4.43 |
05/10 | 583 | 583 | 568 | 569 | -1.04% | 181,100 | 129億9840万 | +2.89% | 10.14 | 4.56 |
05/09 | 588 | 588 | 573 | 575 | -2.38% | 233,200 | 131億3547万 | +4.55% | 10.25 | 4.6 |
05/08 | 586 | 602 | 580 | 589 | +1.03% | 440,100 | 134億5529万 | +7.68% | 10.5 | 4.72 |
05/07 | 577 | 583 | 564 | 583 | +1.39% | 309,300 | 133億1822万 | +7.17% | 10.39 | 4.67 |
05/02 | 546 | 584 | 544 | 575 | +4.74% | 426,600 | 131億3547万 | +6.28% | 10.25 | 4.6 |
05/01 | 551 | 553 | 542 | 549 | -0.9% | 192,500 | 125億4152万 | +2.04% | 9.79 | 4.4 |
04/30 | 548 | 561 | 548 | 554 | +1.47% | 311,300 | 126億5574万 | +3.36% | 9.87 | 4.44 |
04/26 | 565 | 567 | 546 | 546 | -3.87% | 412,200 | 124億7298万 | +2.06% | 9.73 | 4.37 |
04/25 | 571 | 577 | 557 | 568 | -1.73% | 421,500 | 129億7556万 | +6.77% | 10.12 | 4.55 |
04/24 | 578 | 587 | 572 | 578 | +1.4% | 393,900 | 132億400万 | +9.26% | 10.3 | 4.63 |
04/23 | 572 | 578 | 562 | 570 | +0.18% | 222,600 | 130億2125万 | +8.37% | 10.16 | 4.56 |
04/22 | 572 | 581 | 554 | 569 | +1.25% | 327,700 | 129億6836万 | +9% | 10.14 | 4.56 |
04/19 | 567 | 578 | 546 | 562 | -0.88% | 385,900 | 128億882万 | +8.91% | 10.02 | 4.5 |
04/18 | 554 | 585 | 554 | 567 | +1.43% | 490,800 | 129億2278万 | +10.96% | 10.11 | 4.54 |
04/17 | 559 | 569 | 538 | 559 | +0.18% | 514,600 | 127億4044万 | +10.47% | 9.96 | 4.48 |
04/16 | 555 | 567 | 546 | 558 | -1.24% | 482,900 | 127億1765万 | +10.93% | 9.95 | 4.47 |
04/15 | 525 | 569 | 525 | 565 | +6% | 604,700 | 128億7719万 | +13.23% | 10.07 | 4.52 |
04/12 | 521 | 544 | 521 | 533 | +2.3% | 408,100 | 121億4786万 | +7.46% | 9.5 | 4.27 |
04/11 | 508 | 523 | 506 | 521 | +1.96% | 238,900 | 118億7437万 | +5.47% | 9.29 | 4.17 |
04/10 | 545 | 550 | 511 | 511 | -5.89% | 499,200 | 116億4645万 | +3.44% | 9.11 | 4.09 |
04/09 | 539 | 551 | 534 | 543 | 0% | 342,700 | 123億1898万 | +10.14% | 9.68 | 4.35 |
04/08 | 531 | 552 | 524 | 543 | +3.04% | 801,100 | 123億7578万 | +10.37% | 9.68 | 4.35 |
04/05 | 506 | 532 | 505 | 527 | +3.13% | 694,500 | 120億1112万 | +7.55% | 9.39 | 4.22 |
04/04 | 504 | 525 | 489 | 511 | +2.82% | 672,300 | 116億4645万 | +4.71% | 9.11 | 4.09 |
04/03 | 498 | 509 | 495 | 497 | 0% | 337,500 | 113億2737万 | +1.84% | 8.86 | 3.98 |
04/02 | 505 | 508 | 492 | 497 | -1.78% | 214,600 | 113億2737万 | +1.64% | 8.86 | 3.98 |
04/01 | 514 | 514 | 496 | 506 | -0.59% | 226,700 | 115億3249万 | +3.27% | 9.02 | 4.05 |
03/29 | 505 | 511 | 498 | 509 | +1.19% | 169,500 | 116億87万 | +3.67% | 9.07 | 4.01 |
03/28 | 499 | 509 | 494 | 503 | +0.8% | 194,400 | 114億6412万 | +2.24% | 8.97 | 3.96 |
03/27 | 509 | 515 | 494 | 499 | -1.77% | 288,100 | 113億7295万 | +1.01% | 8.89 | 3.93 |
03/26 | 516 | 519 | 504 | 508 | -2.12% | 548,400 | 115億7808万 | +2.42% | 9.05 | 4 |
03/25 | 490 | 529 | 488 | 519 | +6.35% | 1,381,900 | 118億2878万 | +4.22% | 9.25 | 4.09 |
03/22 | 492 | 493 | 477 | 488 | -0.61% | 514,700 | 111億2225万 | -2.01% | 8.7 | 3.84 |
03/21 | 498 | 498 | 490 | 491 | +0.2% | 595,100 | 111億3926万 | -2.58% | 8.75 | 3.85 |
03/19 | 472 | 496 | 468 | 490 | +3.38% | 869,000 | 111億1658万 | -3.73% | 8.73 | 3.84 |
03/18 | 443 | 479 | 443 | 474 | +11.01% | 1,141,300 | 107億5359万 | -7.78% | 8.45 | 3.72 |
03/15 | 431 | 445 | 423 | 427 | -1.61% | 376,400 | 96億8730万 | -17.73% | 7.61 | 3.35 |
03/14 | 434 | 435 | 421 | 434 | -1.81% | 755,400 | 98億4611万 | -17.49% | 7.74 | 3.4 |
03/13 | 468 | 470 | 441 | 442 | -5.56% | 963,000 | 100億2760万 | -17.07% | 7.88 | 3.47 |
03/12 | 465 | 472 | 455 | 468 | -0.43% | 561,700 | 106億1746万 | -13.01% | 8.34 | 3.67 |
03/11 | 476 | 486 | 465 | 470 | -2.89% | 701,600 | 106億6284万 | -13.12% | 8.38 | 3.69 |
03/08 | 495 | 497 | 479 | 484 | -2.22% | 797,400 | 109億8045万 | -11.03% | 8.63 | 3.8 |
03/07 | 508 | 510 | 490 | 495 | -2.37% | 844,800 | 112億3001万 | -9.34% | 8.82 | 3.88 |
03/06 | 500 | 516 | 498 | 507 | +1.6% | 526,800 | 115億225万 | -7.48% | 9.04 | 3.98 |
03/05 | 498 | 503 | 488 | 499 | -0.2% | 340,800 | 113億2076万 | -9.11% | 8.89 | 3.91 |
03/04 | 509 | 514 | 498 | 500 | -0.4% | 374,900 | 113億4345万 | -9.09% | 8.91 | 3.92 |
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 | |
2017年 9月期 | 1,028 3,085 8/3 | 641 1,923 9/6 | 8,464,200 2,821,400 8/3 | 60.88 | 37.95 | 12.74 | 7.94 | 178億2636万 | 111億1186万 | 44.52倍 9/29 |
2018年 9月期 | 2,327 6,980 7/19 | 708 2,123 10/10 | 2,360,400 786,800 11/13 | 59.89 | 18.22 | 20.72 | 6.3 | 426億7851万 | 123億1658万 | 53.23倍 9/28 |
2019年 9月期 | 2,753 10/17 | 365 8/19 | 11,267,300 8/20 | 赤字 | 赤字 | 34.03 | 4.51 | 505億7563万 | 67億1870万 | 赤字 9/30 |
2020年 9月期 | 612 11/21 | 139 3/19 | 7,697,900 6/18 | 赤字 | 赤字 | 11.6 | 2.63 | 112億6532万 | 25億7113万 | 赤字 9/30 |
2021年 9月期 | 480 10/12 | 173 8/16 | 2,522,700 8/27 | 赤字 | 赤字 | 54.3 | 19.57 | 98億6928万 | 37億7465万 | 赤字 9/30 |
2022年 9月期 | 327 8/23 | 84 1/31 1/28 | 20,771,500 2/2 | 14.95 | 3.84 | 10.55 | 2.71 | 71億3474万 | 18億3277万 | 11.97倍 9/30 |
2023年 9月期 | 825 9/7 | 218 12/23 | 8,713,800 2/16 | 13.65 | 3.61 | 8.44 | 2.23 | 183億3876万 | 47億6059万 | 11.45倍 9/29 |
最新 | 661 2024/7/26 | 287,700 | 11.78 予想 | 5.29 実績 | 153億1596万 | - |