PER
- 2018年5月31日
- 72.76倍
- 2019年5月31日
- 90.86倍
- 2020年5月29日
- 148.92倍
- 2021年5月31日
- 53.76倍
- 2022年5月31日
- 62.74倍
- 2023年5月31日
- 赤字
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 392 | 392 | 385 | 390 | +1.04% | 12,800 | 78億247万 | +0.26% | 31.02 | 2.58 |
04/25 | 394 | 397 | 382 | 386 | -2.03% | 29,400 | 77億2244万 | -1.03% | 30.7 | 2.55 |
04/24 | 390 | 395 | 389 | 394 | +1.29% | 17,300 | 78億8249万 | +1.03% | 31.34 | 2.6 |
04/23 | 394 | 394 | 386 | 389 | +0.26% | 11,700 | 77億8246万 | -0.51% | 30.94 | 2.57 |
04/22 | 386 | 395 | 379 | 388 | +4.86% | 58,100 | 77億5780万 | -0.77% | 30.86 | 2.57 |
04/19 | 383 | 385 | 367 | 370 | -2.37% | 49,600 | 73億9790万 | -5.61% | 29.43 | 2.45 |
04/18 | 377 | 385 | 377 | 379 | +0.53% | 9,600 | 75億7785万 | -3.56% | 30.15 | 2.51 |
04/17 | 386 | 387 | 376 | 377 | -2.58% | 33,900 | 75億3786万 | -4.31% | 29.99 | 2.49 |
04/16 | 391 | 399 | 380 | 387 | -3.01% | 48,100 | 77億3780万 | -2.03% | 30.78 | 2.56 |
04/15 | 397 | 403 | 390 | 399 | +4.18% | 53,600 | 79億7774万 | +0.76% | 31.74 | 2.64 |
04/12 | 390 | 392 | 383 | 383 | -1.79% | 34,500 | 76億5783万 | -3.28% | 30.46 | 2.53 |
04/11 | 386 | 390 | 383 | 390 | +0.52% | 11,400 | 77億9779万 | -1.76% | 31.02 | 2.58 |
04/10 | 389 | 393 | 388 | 388 | -0.77% | 11,400 | 77億5780万 | -2.51% | 30.86 | 2.57 |
04/09 | 386 | 394 | 382 | 391 | +1.82% | 23,800 | 78億1778万 | -1.76% | 31.1 | 2.59 |
04/08 | 387 | 392 | 384 | 384 | -1.03% | 15,100 | 76億7782万 | -3.76% | 30.54 | 2.54 |
04/05 | 384 | 390 | 384 | 388 | -0.26% | 16,600 | 77億5780万 | -2.76% | 30.86 | 2.57 |
04/04 | 385 | 390 | 383 | 389 | +0.78% | 27,800 | 77億7779万 | -2.75% | 30.94 | 2.57 |
04/03 | 385 | 389 | 384 | 386 | 0% | 26,500 | 77億1781万 | -3.74% | 30.7 | 2.55 |
04/02 | 392 | 395 | 385 | 386 | -1.53% | 40,200 | 77億1781万 | -4.22% | 30.7 | 2.55 |
04/01 | 399 | 404 | 392 | 392 | -2.73% | 45,500 | 78億3778万 | -2.73% | 31.18 | 2.59 |
03/29 | 399 | 403 | 397 | 403 | +0.25% | 22,300 | 80億5771万 | -0.25% | 32.05 | 2.66 |
03/28 | 395 | 404 | 394 | 402 | +1.77% | 34,600 | 80億3772万 | -0.5% | 31.98 | 2.66 |
03/27 | 396 | 400 | 394 | 395 | -0.25% | 14,800 | 78億9776万 | -2.23% | 31.42 | 2.61 |
03/26 | 400 | 400 | 393 | 396 | -0.25% | 26,500 | 79億1775万 | -2.22% | 31.5 | 2.62 |
03/25 | 396 | 400 | 394 | 397 | -0.5% | 37,200 | 79億3775万 | -1.73% | 31.58 | 2.62 |
03/22 | 401 | 403 | 396 | 399 | -0.5% | 58,700 | 79億7774万 | -0.99% | 31.74 | 2.64 |
03/21 | 408 | 409 | 400 | 401 | -0.74% | 27,800 | 80億1773万 | -0.5% | 31.9 | 2.65 |
03/19 | 402 | 407 | 401 | 404 | 0% | 24,700 | 80億7771万 | +0.25% | 32.13 | 2.67 |
03/18 | 401 | 409 | 401 | 404 | +0.5% | 25,900 | 80億7771万 | +0.25% | 32.13 | 2.67 |
03/15 | 400 | 410 | 400 | 402 | 0% | 31,500 | 80億3772万 | -0.25% | 31.98 | 2.66 |
03/14 | 403 | 408 | 401 | 402 | -0.5% | 16,700 | 80億3772万 | -0.25% | 31.98 | 2.66 |
03/13 | 406 | 408 | 401 | 404 | -1.22% | 20,600 | 80億7771万 | +0.25% | 32.13 | 2.67 |
03/12 | 399 | 411 | 395 | 409 | +1.74% | 37,800 | 81億7768万 | +1.24% | 32.53 | 2.7 |
03/11 | 399 | 405 | 394 | 402 | 0% | 32,100 | 80億3772万 | -0.5% | 31.98 | 2.66 |
03/08 | 394 | 407 | 394 | 402 | 0% | 42,500 | 80億3772万 | -0.5% | 31.98 | 2.66 |
03/07 | 417 | 418 | 401 | 402 | -3.13% | 38,200 | 80億3772万 | -0.74% | 31.98 | 2.66 |
03/06 | 398 | 419 | 397 | 415 | +4.01% | 69,000 | 82億9765万 | +2.47% | 33.01 | 2.74 |
03/05 | 400 | 403 | 395 | 399 | -0.75% | 40,900 | 79億7774万 | -1.48% | 31.74 | 2.64 |
03/04 | 409 | 409 | 400 | 402 | -0.74% | 22,000 | 80億3772万 | -0.74% | 31.98 | 2.66 |
03/01 | 409 | 411 | 403 | 405 | -0.98% | 24,700 | 80億9770万 | -0.25% | 32.21 | 2.68 |
02/29 | 418 | 418 | 407 | 409 | -2.15% | 20,600 | 81億7768万 | +0.74% | 32.53 | 2.7 |
02/28 | 413 | 422 | 412 | 418 | +0.48% | 33,800 | 83億5763万 | +2.7% | 33.25 | 2.76 |
02/27 | 408 | 419 | 408 | 416 | +2.21% | 66,600 | 83億1764万 | +2.21% | 33.09 | 2.75 |
02/26 | 408 | 413 | 403 | 407 | -0.25% | 46,200 | 81億3769万 | +0.25% | 32.37 | 2.69 |
02/22 | 410 | 415 | 404 | 408 | +0.74% | 54,700 | 81億5769万 | +0.49% | 32.45 | 2.7 |
02/21 | 404 | 410 | 400 | 405 | +0.25% | 46,600 | 80億9770万 | -0.25% | 32.21 | 2.68 |
02/20 | 405 | 409 | 394 | 404 | -0.25% | 90,900 | 80億7771万 | -0.49% | 32.13 | 2.67 |
02/19 | 377 | 406 | 377 | 405 | +7.43% | 120,300 | 80億9770万 | -0.49% | 32.21 | 2.68 |
02/16 | 384 | 384 | 366 | 377 | -1.31% | 148,300 | 75億3786万 | -7.82% | 29.99 | 2.49 |
02/15 | 395 | 395 | 382 | 382 | -2.55% | 51,200 | 76億3783万 | -7.28% | 30.38 | 2.52 |
02/14 | 392 | 400 | 380 | 392 | -2% | 135,900 | 78億3778万 | -5.54% | 31.18 | 2.59 |
02/13 | 400 | 402 | 394 | 400 | +0.5% | 64,600 | 79億9773万 | -4.08% | 31.82 | 2.64 |
02/09 | 394 | 402 | 394 | 398 | -0.5% | 82,800 | 79億5774万 | -5.01% | 31.66 | 2.63 |
02/08 | 406 | 407 | 396 | 400 | -2.44% | 109,800 | 79億9773万 | -4.76% | 31.82 | 2.64 |
02/07 | 411 | 414 | 406 | 410 | -0.24% | 35,900 | 81億9767万 | -2.84% | 32.61 | 2.71 |
02/06 | 417 | 418 | 411 | 411 | -2.38% | 23,000 | 82億1767万 | -2.84% | 32.69 | 2.72 |
02/05 | 410 | 426 | 406 | 421 | +3.19% | 110,900 | 84億1761万 | -0.47% | 33.49 | 2.78 |
02/02 | 411 | 417 | 407 | 408 | -0.49% | 41,600 | 81億5769万 | -3.55% | 32.45 | 2.7 |
02/01 | 413 | 415 | 405 | 410 | -0.97% | 71,900 | 81億9767万 | -3.07% | 32.61 | 2.71 |
01/31 | 450 | 465 | 412 | 414 | +0.98% | 616,700 | 82億7765万 | -2.13% | 32.93 | 2.74 |
01/30 | 414 | 414 | 406 | 410 | -0.24% | 32,100 | 81億9767万 | -3.3% | 32.61 | 2.71 |
01/29 | 414 | 414 | 406 | 411 | -0.72% | 41,200 | 82億1767万 | -3.52% | 32.69 | 2.72 |
01/26 | 413 | 421 | 413 | 414 | -1.19% | 22,800 | 82億7765万 | -3.27% | 32.93 | 2.74 |
01/25 | 415 | 420 | 409 | 419 | +1.7% | 43,200 | 83億7762万 | -2.33% | 33.33 | 2.77 |
01/24 | 414 | 416 | 410 | 412 | -0.72% | 35,700 | 82億3766万 | -4.19% | 32.77 | 2.72 |
01/23 | 419 | 419 | 406 | 415 | -0.24% | 37,000 | 82億9765万 | -3.94% | 33.01 | 2.74 |
01/22 | 405 | 416 | 399 | 416 | +4% | 50,000 | 83億1090万 | -3.93% | 33.09 | 2.75 |
01/19 | 398 | 402 | 396 | 400 | +0.76% | 38,700 | 79億9125万 | -7.83% | 31.82 | 2.64 |
01/18 | 408 | 408 | 395 | 397 | -3.17% | 111,700 | 79億3132万 | -9.15% | 31.58 | 2.62 |
01/17 | 421 | 421 | 408 | 410 | -2.84% | 107,600 | 81億9103万 | -6.82% | 32.61 | 2.71 |
01/16 | 427 | 440 | 422 | 422 | -1.17% | 52,200 | 84億3077万 | -4.74% | 33.57 | 2.79 |
01/15 | 440 | 440 | 422 | 427 | -2.73% | 73,200 | 85億3066万 | -4.26% | 33.96 | 2.82 |
01/12 | 450 | 454 | 438 | 439 | -2.66% | 47,800 | 87億7040万 | -2.23% | 34.92 | 2.9 |
01/11 | 458 | 461 | 449 | 451 | -1.1% | 33,100 | 90億1014万 | -0.22% | 35.87 | 2.98 |
01/10 | 459 | 459 | 452 | 456 | -1.08% | 26,200 | 91億1003万 | +0.44% | 36.27 | 3.01 |
01/09 | 440 | 463 | 440 | 461 | +5.25% | 78,500 | 92億992万 | +1.1% | 36.67 | 3.04 |
01/05 | 442 | 447 | 437 | 438 | +0.23% | 32,500 | 87億5042万 | -4.37% | 34.84 | 2.89 |
01/04 | 435 | 447 | 429 | 437 | +0.69% | 54,100 | 87億3044万 | -5.41% | 34.76 | 2.89 |
2023 | ||||||||||
12/29 | 439 | 443 | 430 | 434 | -1.14% | 48,500 | 86億7051万 | -6.87% | 34.52 | 2.87 |
12/28 | 417 | 439 | 414 | 439 | +4.28% | 47,000 | 87億7040万 | -6.6% | 34.92 | 2.9 |
12/27 | 404 | 423 | 404 | 421 | +3.69% | 147,700 | 84億1079万 | -11.37% | 33.49 | 2.78 |
12/26 | 412 | 416 | 406 | 406 | -2.17% | 101,600 | 81億1112万 | -15.59% | 32.29 | 2.68 |
12/25 | 423 | 427 | 411 | 415 | -1.89% | 107,100 | 82億9092万 | -14.78% | 33.01 | 2.74 |
12/22 | 433 | 436 | 420 | 423 | -2.98% | 89,400 | 84億5075万 | -14.02% | 33.65 | 2.79 |
12/21 | 438 | 442 | 430 | 436 | -2.02% | 58,300 | 87億1046万 | -12.1% | 34.68 | 2.88 |
12/20 | 458 | 464 | 445 | 445 | -2.63% | 48,000 | 88億9027万 | -11% | 35.4 | 2.94 |
12/19 | 446 | 457 | 443 | 457 | +2.24% | 45,600 | 91億3000万 | -9.15% | 36.35 | 3.02 |
12/18 | 452 | 452 | 443 | 447 | -1.11% | 29,700 | 89億3022万 | -11.66% | 35.55 | 2.95 |
12/15 | 442 | 460 | 437 | 452 | +1.35% | 96,400 | 90億3011万 | -11.37% | 35.95 | 2.98 |
12/14 | 456 | 463 | 441 | 446 | -1.11% | 111,300 | 89億1025万 | -13.06% | 35.48 | 2.94 |
12/13 | 451 | 459 | 444 | 451 | +0.45% | 66,600 | 90億1014万 | -12.93% | 35.87 | 2.98 |
12/12 | 468 | 471 | 448 | 449 | -4.06% | 115,500 | 89億7018万 | -13.98% | 35.71 | 2.96 |
12/11 | 477 | 484 | 468 | 468 | -0.85% | 62,100 | 93億4976万 | -11.2% | 37.22 | 3.09 |
12/08 | 477 | 477 | 466 | 472 | -3.08% | 88,600 | 94億2968万 | -10.78% | 37.54 | 3.12 |
12/07 | 491 | 494 | 479 | 487 | -1.81% | 76,500 | 97億2935万 | -8.29% | 38.74 | 3.22 |
12/06 | 496 | 500 | 492 | 496 | +0.4% | 43,800 | 99億915万 | -6.94% | 39.45 | 3.27 |
12/05 | 504 | 506 | 494 | 494 | -2.56% | 43,500 | 98億6920万 | -7.66% | 39.29 | 3.26 |
12/04 | 503 | 508 | 491 | 507 | +0.8% | 45,200 | 101億2891万 | -5.59% | 40.33 | 3.35 |
12/01 | 523 | 523 | 501 | 503 | -1.95% | 55,100 | 100億4900万 | -6.68% | 40.01 | 3.32 |
11/30 | 522 | 527 | 504 | 513 | -2.47% | 90,500 | 102億4878万 | -5.35% | 40.8 | 3.5 |
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 | |
2018年 5月期 | 2,267 6,800 8/31 | 1,467 4,400 9/8 | 4,567,800 1,522,600 8/31 | 100.07 | 64.75 | 22.89 | 14.81 | 408億1360万 | 264億880万 | 72.76倍 5/31 |
2019年 5月期 | 6,870 2/14 | 1,450 4,350 7/12 | 4,170,300 1/17 | 143.66 | 30.32 | 45.83 | 9.67 | 1289億6460万 | 264億4582万 | 90.86倍 5/31 |
2020年 5月期 | 5,670 11/28 | 1,620 3/23 | 6,336,300 5/7 | 305.17 | 87.19 | 33.1 | 9.46 | 1100億4483万 | 316億4277万 | 148.92倍 5/29 |
2021年 5月期 | 3,270 6/2 | 1,410 5/18 | 3,486,900 6/1 | 117.2 | 50.54 | 16.38 | 7.06 | 639億7120万 | 278億4109万 | 53.76倍 5/31 |
2022年 5月期 | 1,615 7/14 | 671 1/14 | 3,548,200 1/19 | 71.3 | 29.62 | 7.3 | 3.03 | 318億9318万 | 132億9437万 | 62.74倍 5/31 |
2023年 5月期 | 1,538 6/9 | 596 4/18 | 1,097,500 4/18 | 赤字 | 赤字 | 9.25 | 3.58 | 305億9571万 | 119億697万 | 赤字 5/31 |
最新 | 390 2024/4/26 | 12,800 | 31.02 予想 | 2.58 実績 | 78億247万 | - |