PER
- 2022年5月31日
- 16.12倍
- 2023年5月31日
- 13.91倍
2023/11/24~2024/04/22
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 |
04/22 | 2,299 | 2,329 | 2,241 | 2,324 | +1.62% | 2,700 | 50億7608万 | +1.04% | 15.38 | 2.1 |
04/19 | 2,302 | 2,308 | 2,250 | 2,287 | -0.65% | 4,200 | 49億9526万 | -0.61% | 15.14 | 2.07 |
04/18 | 2,302 | 2,350 | 2,299 | 2,302 | -0.99% | 3,700 | 50億2802万 | -0.04% | 15.24 | 2.08 |
04/17 | 2,348 | 2,388 | 2,320 | 2,325 | 0% | 3,400 | 50億7826万 | +0.87% | 15.39 | 2.1 |
04/16 | 2,350 | 2,391 | 2,321 | 2,325 | -0.47% | 2,200 | 50億7826万 | +0.82% | 15.39 | 2.1 |
04/15 | 2,327 | 2,410 | 2,290 | 2,336 | +2.59% | 13,100 | 51億229万 | +1.26% | 15.46 | 2.11 |
04/12 | 2,327 | 2,327 | 2,272 | 2,277 | -1% | 3,000 | 49億7342万 | -1.47% | 15.07 | 2.06 |
04/11 | 2,314 | 2,314 | 2,300 | 2,300 | -0.61% | 300 | 50億2366万 | -0.61% | 15.22 | 2.08 |
04/10 | 2,271 | 2,321 | 2,271 | 2,314 | +1.89% | 1,100 | 50億5423万 | -0.17% | 15.32 | 2.09 |
04/09 | 2,344 | 2,349 | 2,267 | 2,271 | +0.53% | 900 | 49億6031万 | -2.15% | 15.03 | 2.05 |
04/08 | 2,298 | 2,298 | 2,259 | 2,259 | -1.74% | 1,200 | 49億3410万 | -2.71% | 14.95 | 2.04 |
04/05 | 2,276 | 2,299 | 2,260 | 2,299 | -0.04% | 3,600 | 50億2147万 | -1.16% | 15.22 | 2.08 |
04/04 | 2,300 | 2,313 | 2,300 | 2,300 | +0.04% | 1,300 | 50億2366万 | -1.25% | 15.22 | 2.08 |
04/03 | 2,268 | 2,299 | 2,266 | 2,299 | +1.14% | 2,100 | 50億2147万 | -1.5% | 15.22 | 2.08 |
04/02 | 2,285 | 2,314 | 2,273 | 2,273 | -1.81% | 2,200 | 49億6468万 | -2.9% | 15.04 | 2.05 |
04/01 | 2,280 | 2,315 | 2,256 | 2,315 | +1.54% | 2,800 | 50億5642万 | -1.53% | 15.32 | 2.09 |
03/29 | 2,261 | 2,300 | 2,261 | 2,280 | +0.53% | 700 | 49億7997万 | -3.14% | 15.09 | 2.06 |
03/28 | 2,262 | 2,291 | 2,262 | 2,268 | -1.18% | 1,200 | 49億5376万 | -3.9% | 15.01 | 2.05 |
03/27 | 2,336 | 2,336 | 2,286 | 2,295 | -1.12% | 700 | 50億1273万 | -2.84% | 15.19 | 2.07 |
03/26 | 2,330 | 2,330 | 2,321 | 2,321 | -0.64% | 300 | 50億6952万 | -1.61% | 15.36 | 2.1 |
03/25 | 2,336 | 2,336 | 2,336 | 2,336 | +1.61% | 100 | 51億229万 | -0.81% | 15.46 | 2.11 |
03/22 | 2,270 | 2,299 | 2,270 | 2,299 | +1.37% | 2,000 | 50億2147万 | -2.34% | 15.22 | 2.08 |
03/21 | 2,304 | 2,349 | 2,262 | 2,268 | -1.82% | 3,600 | 49億5376万 | -3.65% | 15.01 | 2.05 |
03/19 | 2,306 | 2,356 | 2,301 | 2,310 | -0.09% | 1,400 | 50億4550万 | -1.95% | 15.29 | 2.09 |
03/18 | 2,365 | 2,381 | 2,312 | 2,312 | -1.95% | 8,300 | 50億4987万 | -1.87% | 15.3 | 2.09 |
03/15 | 2,330 | 2,380 | 2,329 | 2,358 | +1.2% | 1,200 | 51億5034万 | +0.21% | 15.61 | 2.13 |
03/14 | 2,353 | 2,353 | 2,330 | 2,330 | -1.02% | 1,700 | 50億8918万 | -0.81% | 15.42 | 2.1 |
03/13 | 2,350 | 2,354 | 2,280 | 2,354 | +0.13% | 1,700 | 51億4160万 | +0.38% | 15.58 | 2.13 |
03/12 | 2,400 | 2,400 | 2,301 | 2,351 | -0.04% | 2,900 | 51億3505万 | +0.43% | 15.56 | 2.12 |
03/11 | 2,414 | 2,414 | 2,314 | 2,352 | -3.61% | 3,500 | 51億3723万 | +0.73% | 15.57 | 2.12 |
03/08 | 2,385 | 2,460 | 2,336 | 2,440 | +4.05% | 4,100 | 53億2944万 | +4.72% | 16.15 | 2.2 |
03/07 | 2,429 | 2,429 | 2,310 | 2,345 | -1.88% | 2,800 | 51億2194万 | +0.99% | 15.52 | 2.12 |
03/06 | 2,387 | 2,399 | 2,294 | 2,390 | 0% | 5,800 | 52億2023万 | +3.11% | 15.82 | 2.16 |
03/05 | 2,305 | 2,418 | 2,112 | 2,390 | +3.69% | 13,800 | 52億2023万 | +3.33% | 15.82 | 2.16 |
03/04 | 2,332 | 2,366 | 2,305 | 2,305 | -2.58% | 3,000 | 50億3458万 | -0.13% | 15.26 | 2.08 |
03/01 | 2,428 | 2,428 | 2,330 | 2,366 | -0.5% | 2,100 | 51億6781万 | +2.51% | 15.66 | 2.14 |
02/29 | 2,405 | 2,410 | 2,378 | 2,378 | -1.12% | 2,600 | 51億9402万 | +3.17% | 15.74 | 2.15 |
02/28 | 2,517 | 2,517 | 2,403 | 2,405 | -3.34% | 4,700 | 52億5300万 | +4.57% | 15.92 | 2.17 |
02/27 | 2,549 | 2,580 | 2,422 | 2,488 | -1.11% | 12,800 | 54億3428万 | +8.36% | 16.47 | 2.25 |
02/26 | 2,385 | 2,597 | 2,385 | 2,516 | +5.05% | 7,600 | 54億9544万 | +9.97% | 16.65 | 2.27 |
02/22 | 2,425 | 2,474 | 2,336 | 2,395 | -1.76% | 9,100 | 52億3115万 | +5.04% | 15.85 | 2.16 |
02/21 | 2,301 | 2,480 | 2,281 | 2,438 | +5.91% | 6,100 | 53億2507万 | +7.12% | 16.14 | 2.2 |
02/20 | 2,226 | 2,327 | 2,226 | 2,302 | +3.93% | 6,400 | 50億2802万 | +1.32% | 15.24 | 2.08 |
02/19 | 2,214 | 2,250 | 2,214 | 2,215 | -0.67% | 1,600 | 48億3800万 | -2.59% | 14.66 | 2 |
02/16 | 2,251 | 2,251 | 2,226 | 2,230 | -3.09% | 1,100 | 48億7076万 | -2.11% | 14.76 | 2.01 |
02/15 | 2,317 | 2,317 | 2,213 | 2,301 | -0.82% | 3,100 | 50億2584万 | +0.74% | 15.23 | 2.08 |
02/14 | 2,290 | 2,324 | 2,280 | 2,320 | +0.74% | 1,800 | 50億6734万 | +1.58% | 15.36 | 2.1 |
02/13 | 2,321 | 2,342 | 2,300 | 2,303 | -0.3% | 4,700 | 50億3021万 | +0.83% | 15.24 | 2.08 |
02/09 | 2,285 | 2,310 | 2,251 | 2,310 | +3.03% | 3,400 | 50億4550万 | +1.09% | 15.29 | 2.09 |
02/08 | 2,260 | 2,273 | 2,230 | 2,242 | -0.36% | 1,200 | 48億9697万 | -2.05% | 14.84 | 2.02 |
02/07 | 2,240 | 2,279 | 2,240 | 2,250 | +0.45% | 400 | 49億1445万 | -1.96% | 14.89 | 2.03 |
02/06 | 2,265 | 2,268 | 2,211 | 2,240 | -0.31% | 1,400 | 48億9260万 | -2.52% | 14.83 | 2.02 |
02/05 | 2,211 | 2,247 | 2,211 | 2,247 | +1.63% | 1,000 | 49億789万 | -2.3% | 14.87 | 2.03 |
02/02 | 2,213 | 2,213 | 2,209 | 2,211 | -0.09% | 1,300 | 48億2926万 | -4.04% | 14.63 | 2 |
02/01 | 2,219 | 2,219 | 2,211 | 2,213 | -1.64% | 800 | 48億3363万 | -4.07% | 14.65 | 2 |
01/31 | 2,232 | 2,250 | 2,210 | 2,250 | 0% | 1,900 | 49億1445万 | -2.77% | 14.89 | 2.03 |
01/30 | 2,232 | 2,251 | 2,231 | 2,250 | -0.49% | 1,100 | 49億1445万 | -3.23% | 14.89 | 2.03 |
01/29 | 2,260 | 2,261 | 2,260 | 2,261 | +0.04% | 600 | 49億3847万 | -3.38% | 14.96 | 2.04 |
01/26 | 2,298 | 2,302 | 2,231 | 2,260 | -2.5% | 6,500 | 49億3629万 | -3.71% | 14.96 | 2.04 |
01/25 | 2,270 | 2,341 | 2,270 | 2,318 | +2.11% | 6,200 | 50億6297万 | -1.53% | 15.34 | 2.09 |
01/24 | 2,273 | 2,273 | 2,242 | 2,270 | -0.13% | 2,100 | 49億5813万 | -3.45% | 15.02 | 2.05 |
01/23 | 2,290 | 2,290 | 2,273 | 2,273 | -0.87% | 1,600 | 49億6468万 | -3.28% | 15.04 | 2.05 |
01/22 | 2,323 | 2,329 | 2,290 | 2,293 | +0.22% | 8,600 | 50億837万 | -2.38% | 15.18 | 2.07 |
01/19 | 2,311 | 2,328 | 2,288 | 2,288 | -0.87% | 3,600 | 49億9744万 | -2.47% | 15.14 | 2.07 |
01/18 | 2,311 | 2,311 | 2,308 | 2,308 | -0.22% | 400 | 50億4113万 | -1.54% | 15.28 | 2.08 |
01/17 | 2,345 | 2,345 | 2,312 | 2,313 | -0.39% | 2,700 | 50億5205万 | -1.15% | 15.31 | 2.09 |
01/16 | 2,358 | 2,358 | 2,322 | 2,322 | -2.07% | 1,900 | 50億7171万 | -0.39% | 15.37 | 2.1 |
01/15 | 2,365 | 2,415 | 2,300 | 2,371 | +2.42% | 18,000 | 51億7873万 | +2.07% | 15.69 | 2.14 |
01/12 | 2,365 | 2,365 | 2,315 | 2,315 | -1.99% | 3,700 | 50億5642万 | +0.13% | 15.32 | 2.09 |
01/11 | 2,351 | 2,380 | 2,320 | 2,362 | +2.07% | 2,800 | 51億5908万 | +2.47% | 15.63 | 2.13 |
01/10 | 2,339 | 2,390 | 2,302 | 2,314 | -0.26% | 8,900 | 50億5423万 | +0.83% | 15.32 | 2.09 |
01/09 | 2,433 | 2,433 | 2,270 | 2,320 | -0.56% | 9,800 | 50億6734万 | +1.44% | 15.36 | 2.1 |
01/05 | 2,363 | 2,413 | 2,316 | 2,333 | -3.32% | 1,700 | 50億9573万 | +2.23% | 15.44 | 2.11 |
01/04 | 2,464 | 2,464 | 2,311 | 2,413 | +1.05% | 3,600 | 52億7047万 | +6.07% | 15.97 | 2.18 |
2023 |
12/29 | 2,330 | 2,390 | 2,286 | 2,388 | +3.33% | 2,000 | 52億1586万 | +5.38% | 15.81 | 2.16 |
12/28 | 2,265 | 2,365 | 2,265 | 2,311 | +0.43% | 1,100 | 50億4768万 | +2.35% | 15.3 | 2.09 |
12/27 | 2,302 | 2,350 | 2,280 | 2,301 | -1.24% | 3,700 | 50億2584万 | +2.31% | 15.23 | 2.08 |
12/26 | 2,329 | 2,445 | 2,310 | 2,330 | +0.87% | 3,900 | 50億8918万 | +4.16% | 15.42 | 2.1 |
12/25 | 2,377 | 2,377 | 2,308 | 2,310 | -2.82% | 3,900 | 50億4550万 | +3.82% | 15.29 | 2.09 |
12/22 | 2,525 | 2,557 | 2,350 | 2,377 | -5.86% | 6,900 | 51億9184万 | +7.51% | 15.73 | 2.15 |
12/21 | 2,528 | 2,666 | 2,523 | 2,525 | -3.92% | 11,500 | 55億1510万 | +15.09% | 16.71 | 2.28 |
12/20 | 2,465 | 2,650 | 2,461 | 2,628 | +8.19% | 9,000 | 57億4007万 | +20.99% | 17.39 | 2.37 |
12/19 | 2,477 | 2,480 | 2,404 | 2,429 | +0.08% | 7,900 | 53億542万 | +13.24% | 16.08 | 2.19 |
12/18 | 2,292 | 2,500 | 2,249 | 2,427 | +8.25% | 14,700 | 53億105万 | +14.16% | 16.06 | 2.19 |
12/15 | 2,248 | 2,248 | 2,205 | 2,242 | -0.62% | 500 | 48億9697万 | +6.51% | 14.84 | 2.02 |
12/14 | 2,289 | 2,366 | 2,250 | 2,256 | +0.27% | 6,700 | 49億2755万 | +7.68% | 14.93 | 2.04 |
12/13 | 2,266 | 2,343 | 2,220 | 2,250 | +1.53% | 1,800 | 49億1445万 | +7.97% | 14.89 | 2.03 |
12/12 | 2,190 | 2,300 | 2,190 | 2,216 | -1.07% | 4,700 | 48億4018万 | +6.8% | 14.67 | 2 |
12/11 | 2,201 | 2,251 | 2,170 | 2,240 | +1.82% | 7,800 | 48億9260万 | +8.42% | 14.83 | 2.02 |
12/08 | 2,100 | 2,217 | 2,065 | 2,200 | +4.61% | 3,600 | 48億524万 | +7% | 14.56 | 1.99 |
12/07 | 2,170 | 2,200 | 2,103 | 2,103 | -0.8% | 2,700 | 45億9337万 | +2.69% | 13.92 | 1.9 |
12/06 | 2,050 | 2,120 | 2,050 | 2,120 | +0.95% | 2,300 | 46億3050万 | +3.77% | 14.03 | 1.91 |
12/05 | 2,127 | 2,169 | 2,100 | 2,100 | -1.18% | 1,800 | 45億8682万 | +2.94% | 13.9 | 1.9 |
12/04 | 2,112 | 2,125 | 2,098 | 2,125 | +0.62% | 600 | 46億4142万 | +4.32% | 14.06 | 1.92 |
12/01 | 2,102 | 2,130 | 2,102 | 2,112 | -0.85% | 800 | 46億1303万 | +3.83% | 13.98 | 1.91 |
11/30 | 2,225 | 2,225 | 2,092 | 2,130 | -2.29% | 1,900 | 46億5234万 | +4.82% | 14.1 | 1.95 |
11/29 | 2,217 | 2,220 | 2,155 | 2,180 | +0.93% | 2,300 | 47億6155万 | +7.28% | 14.43 | 1.99 |
11/28 | 2,240 | 2,240 | 2,150 | 2,160 | -1.86% | 1,900 | 47億1787万 | +6.61% | 14.3 | 1.97 |
11/27 | 2,195 | 2,249 | 2,150 | 2,201 | +0.96% | 4,300 | 48億742万 | +8.8% | 14.57 | 2.01 |
11/24 | 2,131 | 2,225 | 2,106 | 2,180 | +4.81% | 7,100 | 47億6155万 | +8.03% | 14.43 | 1.99 |
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 |
---|
2022年 5月期 | 6,510 6/10 | 1,375 3/9 | 1,818,800 6/10 | 57.18 | 12.08 | 6.79 | 1.43 | 138億2073万 | 29億3287万 | 16.12倍 5/31 |
2023年 5月期 | 2,002 6/1 | 1,500 10/3 | 16,900 1/23 | 16.28 | 12.2 | 1.9 | 1.42 | 42億8828万 | 32億5425万 | 13.91倍 5/31 |
最新 | 2,324 2024/4/22 | 2,700 | 15.38 予想 | 2.1 実績 | 50億7608万 | - |