PER
- 2021年2月26日
- 117.11倍
- 2022年2月28日
- 23.92倍
- 2023年2月28日
- 赤字
- 2024年2月29日
- 26.06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 | 261 | 261 | 255 | 255 | -0.78% | 4,400 | 17億1745万 | -4.14% | 18.87 | 1.68 |
09/17 | 260 | 260 | 256 | 257 | -1.91% | 1,700 | 17億3092万 | -3.38% | 19.02 | 1.69 |
09/13 | 263 | 264 | 257 | 262 | -0.38% | 1,800 | 17億6459万 | -1.13% | 19.39 | 1.72 |
09/12 | 262 | 265 | 259 | 263 | +1.15% | 2,700 | 17億7133万 | -0.38% | 19.47 | 1.73 |
09/11 | 267 | 267 | 257 | 260 | -3.35% | 5,900 | 17億5112万 | -1.14% | 19.24 | 1.71 |
09/10 | 271 | 271 | 265 | 269 | +0.75% | 2,700 | 18億1174万 | +2.67% | 19.91 | 1.77 |
09/09 | 265 | 271 | 261 | 267 | +0.75% | 2,900 | 17億9827万 | +2.69% | 19.76 | 1.76 |
09/06 | 275 | 275 | 265 | 265 | -2.57% | 4,000 | 17億8480万 | +1.92% | 19.61 | 1.74 |
09/05 | 270 | 279 | 270 | 272 | 0% | 3,200 | 18億3194万 | +4.21% | 20.13 | 1.79 |
09/04 | 278 | 278 | 270 | 272 | -2.86% | 10,200 | 18億3194万 | +3.82% | 20.13 | 1.79 |
09/03 | 279 | 282 | 277 | 280 | 0% | 7,200 | 18億8582万 | +6.06% | 20.72 | 1.84 |
09/02 | 273 | 280 | 272 | 280 | +1.82% | 6,500 | 18億8582万 | +6.06% | 20.72 | 1.84 |
08/30 | 279 | 280 | 270 | 275 | +1.85% | 7,400 | 18億5215万 | +3.77% | 20.35 | 1.81 |
08/29 | 273 | 281 | 269 | 270 | -0.74% | 9,900 | 18億1847万 | +1.5% | 19.98 | 1.78 |
08/28 | 272 | 273 | 265 | 272 | 0% | 4,700 | 18億3194万 | +1.87% | 20.13 | 1.79 |
08/27 | 270 | 273 | 265 | 272 | +2.26% | 11,200 | 18億3194万 | +1.12% | 20.13 | 1.79 |
08/26 | 260 | 270 | 257 | 266 | +1.14% | 16,600 | 17億9153万 | -1.85% | 19.69 | 1.75 |
08/23 | 265 | 265 | 258 | 263 | 0% | 1,700 | 17億7133万 | -3.66% | 19.47 | 1.73 |
08/22 | 267 | 267 | 257 | 263 | -0.38% | 5,900 | 17億7133万 | -4.36% | 19.47 | 1.73 |
08/21 | 265 | 272 | 260 | 264 | -1.12% | 6,800 | 17億7806万 | -5.04% | 19.54 | 1.74 |
08/20 | 255 | 267 | 253 | 267 | +4.71% | 14,400 | 17億9827万 | -4.64% | 19.76 | 1.76 |
08/19 | 263 | 269 | 254 | 255 | -1.54% | 10,100 | 17億1745万 | -9.57% | 18.87 | 1.68 |
08/16 | 261 | 265 | 252 | 259 | +0.39% | 13,500 | 17億4439万 | -10.07% | 19.17 | 1.7 |
08/15 | 260 | 262 | 258 | 258 | +0.78% | 14,100 | 17億3765万 | -11.64% | 19.09 | 1.7 |
08/14 | 253 | 260 | 244 | 256 | +1.99% | 15,300 | 17億2418万 | -13.51% | 18.95 | 1.68 |
08/13 | 260 | 260 | 249 | 251 | +3.72% | 7,500 | 16億9051万 | -16.33% | 18.58 | 1.65 |
08/09 | 247 | 249 | 239 | 242 | +0.83% | 12,500 | 16億2989万 | -20.39% | 17.91 | 1.59 |
08/08 | 236 | 243 | 235 | 240 | +1.69% | 5,600 | 16億1642万 | -22.33% | 17.76 | 1.58 |
08/07 | 217 | 247 | 217 | 236 | -2.07% | 34,100 | 15億8948万 | -24.84% | 17.47 | 1.55 |
08/06 | 225 | 253 | 225 | 241 | +8.07% | 37,700 | 16億2315万 | -24.21% | 17.84 | 1.58 |
08/05 | 250 | 260 | 200 | 223 | -14.56% | 104,500 | 15億192万 | -30.96% | 16.5 | 1.47 |
08/02 | 289 | 289 | 259 | 261 | -10.92% | 98,200 | 17億5786万 | -20.67% | 19.32 | 1.72 |
08/01 | 303 | 303 | 292 | 293 | -3.3% | 7,600 | 19億7338万 | -11.75% | 21.69 | 1.93 |
07/31 | 295 | 303 | 292 | 303 | +1.68% | 7,200 | 20億4073万 | -9.55% | 22.43 | 1.99 |
07/30 | 301 | 303 | 294 | 298 | 0% | 12,100 | 20億705万 | -11.57% | 22.06 | 1.96 |
07/29 | 301 | 301 | 296 | 298 | +1.02% | 7,100 | 20億705万 | -12.09% | 22.06 | 1.96 |
07/26 | 301 | 304 | 294 | 295 | -1.34% | 19,200 | 19億8685万 | -13.74% | 21.83 | 1.94 |
07/25 | 306 | 309 | 297 | 299 | -2.92% | 56,600 | 20億1379万 | -13.08% | 22.13 | 1.97 |
07/24 | 312 | 316 | 308 | 308 | -0.96% | 15,600 | 20億7441万 | -10.98% | 22.8 | 2.03 |
07/23 | 316 | 317 | 311 | 311 | -0.64% | 18,500 | 20億9461万 | -10.37% | 23.02 | 2.04 |
07/22 | 320 | 323 | 310 | 313 | -1.26% | 63,800 | 21億808万 | -10.32% | 23.17 | 2.06 |
07/19 | 323 | 324 | 317 | 317 | -1.55% | 26,700 | 21億3502万 | -9.69% | 23.46 | 2.08 |
07/18 | 328 | 328 | 322 | 322 | -1.83% | 21,900 | 21億6870万 | -8.52% | 23.83 | 2.12 |
07/17 | 325 | 331 | 325 | 328 | +0.92% | 25,800 | 22億911万 | -7.34% | 24.28 | 2.16 |
07/16 | 332 | 335 | 322 | 325 | -1.52% | 59,400 | 21億8890万 | -8.71% | 24.05 | 2.14 |
07/12 | 333 | 343 | 327 | 330 | -14.73% | 248,600 | 22億2258万 | -7.56% | 24.42 | 2.17 |
07/11 | 362 | 400 | 362 | 387 | +7.5% | 115,300 | 26億648万 | +8.4% | 28.64 | 2.54 |
07/10 | 357 | 368 | 352 | 360 | +1.12% | 26,100 | 24億2463万 | +1.41% | 26.64 | 2.37 |
07/09 | 358 | 359 | 354 | 356 | -0.56% | 7,800 | 23億9769万 | +0.28% | 26.35 | 2.34 |
07/08 | 362 | 362 | 350 | 358 | +0.28% | 9,300 | 24億1116万 | +1.13% | 26.5 | 2.35 |
07/05 | 362 | 362 | 356 | 357 | -0.28% | 7,300 | 24億443万 | +0.85% | 26.42 | 2.35 |
07/04 | 361 | 361 | 356 | 358 | -0.83% | 7,500 | 24億1116万 | +1.13% | 26.5 | 2.35 |
07/03 | 367 | 367 | 360 | 361 | +0.28% | 7,200 | 24億3137万 | +2.27% | 26.72 | 2.37 |
07/02 | 360 | 368 | 357 | 360 | +1.12% | 12,800 | 24億2463万 | +1.98% | 26.64 | 2.37 |
07/01 | 366 | 366 | 351 | 356 | -0.84% | 14,700 | 23億9769万 | +0.85% | 26.35 | 2.34 |
06/28 | 361 | 361 | 356 | 359 | +0.56% | 6,600 | 24億1790万 | +1.7% | 26.57 | 2.36 |
06/27 | 357 | 363 | 353 | 357 | -0.56% | 8,000 | 24億443万 | +1.42% | 26.42 | 2.35 |
06/26 | 359 | 363 | 354 | 359 | -0.28% | 12,800 | 24億1790万 | +1.99% | 26.57 | 2.36 |
06/25 | 354 | 360 | 349 | 360 | +1.98% | 11,300 | 24億2463万 | +1.98% | 26.64 | 2.37 |
06/24 | 353 | 353 | 345 | 353 | +0.28% | 11,500 | 23億7749万 | 0% | 26.13 | 2.32 |
06/21 | 352 | 352 | 342 | 352 | +1.44% | 13,200 | 23億7040万 | 0% | 26.05 | 2.31 |
06/20 | 351 | 356 | 345 | 347 | -1.14% | 7,400 | 23億3673万 | -1.42% | 25.68 | 2.28 |
06/19 | 350 | 358 | 346 | 351 | +0.29% | 7,100 | 23億6366万 | 0% | 25.98 | 2.31 |
06/18 | 365 | 365 | 346 | 350 | -1.41% | 19,000 | 23億5693万 | 0% | 25.9 | 2.3 |
06/17 | 352 | 359 | 344 | 355 | +1.14% | 9,300 | 23億9060万 | +1.72% | 26.27 | 2.33 |
06/14 | 359 | 359 | 340 | 351 | -2.5% | 19,700 | 23億6366万 | +1.15% | 25.98 | 2.31 |
06/13 | 368 | 368 | 359 | 360 | -1.91% | 14,000 | 24億2427万 | +4.05% | 26.64 | 2.37 |
06/12 | 374 | 374 | 356 | 367 | -0.54% | 25,600 | 24億7141万 | +6.69% | 27.16 | 2.41 |
06/11 | 349 | 374 | 349 | 369 | +6.03% | 51,000 | 24億8488万 | +7.89% | 27.31 | 2.43 |
06/10 | 340 | 350 | 340 | 348 | +2.96% | 22,300 | 23億4346万 | +2.05% | 25.76 | 2.29 |
06/07 | 342 | 342 | 338 | 338 | -0.88% | 11,000 | 22億7612万 | -0.59% | 25.02 | 2.22 |
06/06 | 354 | 354 | 341 | 341 | -2.85% | 12,100 | 22億9632万 | +0.59% | 25.24 | 2.24 |
06/05 | 341 | 351 | 338 | 351 | +2.63% | 24,900 | 23億6366万 | +3.54% | 25.98 | 2.31 |
06/04 | 354 | 354 | 337 | 342 | -1.44% | 44,000 | 23億306万 | +0.88% | 25.31 | 2.25 |
06/03 | 360 | 360 | 337 | 347 | -1.42% | 35,500 | 23億3673万 | +2.36% | 25.68 | 2.28 |
05/31 | 344 | 352 | 344 | 352 | +2.33% | 4,100 | 23億7040万 | +3.53% | 26.05 | 2.31 |
05/30 | 347 | 349 | 336 | 344 | -2.82% | 16,100 | 23億1653万 | +0.88% | 25.46 | 2.26 |
05/29 | 368 | 368 | 345 | 354 | -2.75% | 24,300 | 23億8387万 | +3.51% | 26.2 | 2.33 |
05/28 | 349 | 364 | 341 | 364 | +5.81% | 58,500 | 24億5121万 | +6.43% | 26.94 | 2.39 |
05/27 | 351 | 362 | 337 | 344 | -1.99% | 32,700 | 23億1653万 | +0.29% | 25.46 | 2.26 |
05/24 | 357 | 361 | 345 | 351 | -2.77% | 15,200 | 23億6366万 | +1.74% | 25.98 | 2.31 |
05/23 | 371 | 371 | 344 | 361 | -2.43% | 71,100 | 24億3101万 | +4.03% | 26.72 | 2.37 |
05/22 | 359 | 374 | 353 | 370 | +4.23% | 68,500 | 24億9161万 | +6.32% | 27.38 | 2.43 |
05/21 | 352 | 358 | 342 | 355 | +2.01% | 39,800 | 23億9060万 | +1.72% | 26.27 | 2.33 |
05/20 | 338 | 352 | 331 | 348 | +2.65% | 49,700 | 23億4346万 | 0% | 25.76 | 2.29 |
05/17 | 320 | 344 | 319 | 339 | +5.94% | 73,300 | 22億8285万 | -2.31% | 25.09 | 2.23 |
05/16 | 320 | 323 | 317 | 320 | 0% | 32,900 | 21億5491万 | -7.51% | 23.68 | 2.1 |
05/15 | 325 | 330 | 320 | 320 | -1.54% | 25,100 | 21億5491万 | -7.51% | 23.68 | 2.1 |
05/14 | 318 | 325 | 317 | 325 | +1.88% | 16,600 | 21億8858万 | -5.8% | 24.05 | 2.14 |
05/13 | 316 | 320 | 315 | 319 | +1.59% | 13,100 | 21億4817万 | -7.54% | 23.61 | 2.1 |
05/10 | 327 | 327 | 312 | 314 | -2.79% | 65,900 | 21億1450万 | -8.99% | 23.24 | 2.06 |
05/09 | 324 | 325 | 322 | 323 | +0.31% | 14,600 | 21億7511万 | -6.38% | 23.91 | 2.12 |
05/08 | 323 | 327 | 321 | 322 | +0.31% | 11,200 | 21億6838万 | -6.67% | 23.83 | 2.12 |
05/07 | 329 | 334 | 320 | 321 | -2.13% | 61,100 | 21億6164万 | -6.69% | 23.76 | 2.11 |
05/02 | 332 | 335 | 327 | 328 | -1.2% | 19,600 | 22億878万 | -4.93% | 24.28 | 2.16 |
05/01 | 325 | 338 | 325 | 332 | +2.15% | 53,400 | 22億3572万 | -3.77% | 24.57 | 2.18 |
04/30 | 341 | 345 | 321 | 325 | -5.25% | 121,500 | 21億8858万 | -5.52% | 24.05 | 2.14 |
04/26 | 349 | 350 | 339 | 343 | -2.56% | 42,900 | 23億979万 | -0.29% | 25.39 | 2.26 |
04/25 | 380 | 380 | 352 | 352 | -7.61% | 53,600 | 23億7040万 | +2.62% | 26.05 | 2.31 |
04/24 | 374 | 393 | 374 | 381 | +1.33% | 56,700 | 25億6569万 | +11.73% | 28.2 | 2.5 |
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 | |
2021年 2月期 | 5,700 1/25 | 4,090 2/26 | 3,791,300 11/27 | 160.65 | 115.28 | 35.12 | 25.2 | 354億3177万 | 272億4389万 | 117.11倍 2/26 |
2022年 2月期 | 4,690 3/10 | 744 2/24 | 314,300 5/12 | 135.82 | 21.55 | 23.78 | 3.77 | 312億4055万 | 49億7892万 | 23.92倍 2/28 |
2023年 2月期 | 1,369 4/6 | 368 12/26 | 212,000 4/15 | 赤字 | 赤字 | 10.01 | 2.69 | 91億6148万 | 24億7336万 | 赤字 2/28 |
2024年 2月期 | 569 3/9 3/8 | 273 12/28 12/27 他3件 | 252,300 1/10 | 48.47 | 23.25 | 3.83 | 1.84 | 38億2430万 | 18億3813万 | 26.06倍 2/29 |
最新 | 255 2024/9/18 | 4,400 | 18.87 予想 | 1.68 実績 | 17億1745万 | - |