PER
- 2014年12月30日
- 7.86倍
- 2015年12月30日
- 13.35倍
- 2016年12月30日
- 13.28倍
- 2017年12月29日
- 13.11倍
- 2018年12月28日
- 14.08倍
- 2019年12月30日
- 11.33倍
- 2020年12月30日
- 24.28倍
- 2021年12月30日
- 8.71倍
- 2022年12月30日
- 25.06倍
- 2023年12月29日
- 31.64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 | 800 | 804 | 800 | 802 | +0.25% | 14,700 | 100億4841万 | +0.38% | 19.3 | 0.88 |
04/19 | 803 | 803 | 795 | 800 | -0.12% | 30,600 | 100億2336万 | +0.25% | 19.25 | 0.88 |
04/18 | 804 | 806 | 801 | 801 | +0.13% | 9,800 | 100億3588万 | +0.5% | 19.28 | 0.88 |
04/17 | 806 | 806 | 800 | 800 | -0.12% | 12,300 | 100億2336万 | +0.63% | 19.25 | 0.88 |
04/16 | 805 | 806 | 801 | 801 | -0.37% | 12,800 | 100億3588万 | +0.88% | 19.28 | 0.88 |
04/15 | 811 | 811 | 803 | 804 | -0.86% | 17,300 | 100億7347万 | +1.39% | 19.35 | 0.88 |
04/12 | 813 | 813 | 806 | 811 | +0.12% | 16,500 | 101億6118万 | +2.4% | 19.52 | 0.89 |
04/11 | 811 | 815 | 810 | 810 | -0.25% | 10,600 | 101億4865万 | +2.53% | 19.49 | 0.89 |
04/10 | 813 | 814 | 809 | 812 | -0.12% | 14,300 | 101億7371万 | +2.92% | 19.54 | 0.89 |
04/09 | 809 | 816 | 806 | 813 | +0.74% | 36,900 | 101億8623万 | +3.17% | 19.56 | 0.89 |
04/08 | 808 | 809 | 801 | 807 | +0.62% | 25,400 | 101億1106万 | +2.67% | 19.42 | 0.89 |
04/05 | 809 | 809 | 800 | 802 | -0.87% | 22,400 | 100億4841万 | +2.17% | 19.3 | 0.88 |
04/04 | 812 | 812 | 803 | 809 | +0.87% | 20,200 | 101億3612万 | +3.19% | 19.47 | 0.89 |
04/03 | 805 | 805 | 794 | 802 | -0.37% | 32,400 | 100億4841万 | +2.43% | 19.3 | 0.88 |
04/02 | 813 | 813 | 802 | 805 | -0.62% | 28,200 | 100億8600万 | +2.94% | 19.37 | 0.88 |
04/01 | 818 | 818 | 806 | 810 | +0.62% | 50,200 | 101億4865万 | +3.85% | 19.49 | 0.89 |
03/29 | 799 | 805 | 795 | 805 | +1.64% | 34,900 | 100億8600万 | +3.34% | 19.37 | 0.88 |
03/28 | 794 | 795 | 790 | 792 | +0.38% | 30,200 | 99億2312万 | +1.93% | 19.06 | 0.87 |
03/27 | 791 | 793 | 785 | 789 | +0.9% | 22,700 | 98億8553万 | +1.68% | 18.99 | 0.87 |
03/26 | 788 | 788 | 782 | 782 | -0.76% | 17,500 | 97億9783万 | +0.77% | 18.82 | 0.86 |
03/25 | 786 | 791 | 785 | 788 | +0.51% | 36,700 | 98億7300万 | +1.68% | 18.96 | 0.86 |
03/22 | 786 | 786 | 782 | 784 | +0.26% | 21,100 | 98億2289万 | +1.16% | 18.87 | 0.86 |
03/21 | 785 | 786 | 780 | 782 | +0.26% | 22,000 | 97億9783万 | +0.9% | 18.82 | 0.86 |
03/19 | 778 | 780 | 777 | 780 | +0.65% | 17,100 | 97億7277万 | +0.65% | 18.77 | 0.86 |
03/18 | 778 | 778 | 775 | 775 | 0% | 10,700 | 97億1013万 | 0% | 18.65 | 0.85 |
03/15 | 773 | 778 | 773 | 775 | -0.26% | 8,100 | 97億1013万 | 0% | 18.65 | 0.85 |
03/14 | 772 | 777 | 772 | 777 | +0.65% | 4,900 | 97億3518万 | +0.26% | 18.7 | 0.85 |
03/13 | 775 | 776 | 772 | 772 | 0% | 10,100 | 96億7254万 | -0.52% | 18.58 | 0.85 |
03/12 | 775 | 775 | 770 | 772 | +0.13% | 8,500 | 96億7254万 | -0.52% | 18.58 | 0.85 |
03/11 | 775 | 778 | 770 | 771 | -0.39% | 26,400 | 96億6001万 | -0.64% | 18.55 | 0.85 |
03/08 | 773 | 777 | 773 | 774 | +0.13% | 10,800 | 96億9760万 | -0.39% | 18.63 | 0.85 |
03/07 | 779 | 780 | 773 | 773 | -0.26% | 13,600 | 96億8507万 | -0.64% | 18.6 | 0.85 |
03/06 | 775 | 779 | 773 | 775 | -0.13% | 9,500 | 97億1013万 | -0.39% | 18.65 | 0.85 |
03/05 | 775 | 779 | 772 | 776 | +0.13% | 12,400 | 97億2265万 | -0.26% | 18.67 | 0.85 |
03/04 | 775 | 777 | 772 | 775 | 0% | 24,500 | 97億1013万 | -0.51% | 18.65 | 0.85 |
03/01 | 776 | 778 | 774 | 775 | -0.13% | 10,700 | 97億1013万 | -0.64% | 18.65 | 0.85 |
02/29 | 776 | 780 | 775 | 776 | -0.51% | 13,300 | 97億2265万 | -0.51% | 18.67 | 0.85 |
02/28 | 783 | 783 | 778 | 780 | -0.13% | 15,400 | 97億7277万 | 0% | 18.77 | 0.86 |
02/27 | 773 | 783 | 773 | 781 | +1.17% | 22,700 | 97億8530万 | +0.13% | 18.79 | 0.86 |
02/26 | 772 | 772 | 768 | 772 | +0.65% | 43,400 | 96億7254万 | -1.03% | 18.58 | 0.85 |
02/22 | 771 | 774 | 767 | 767 | -0.26% | 55,800 | 96億989万 | -1.67% | 18.46 | 0.84 |
02/21 | 769 | 773 | 767 | 769 | 0% | 32,800 | 96億3495万 | -1.54% | 18.51 | 0.84 |
02/20 | 776 | 778 | 769 | 769 | -0.77% | 37,600 | 96億3495万 | -1.66% | 18.51 | 0.84 |
02/19 | 771 | 776 | 771 | 775 | +0.26% | 17,300 | 97億1013万 | -0.9% | 18.65 | 0.85 |
02/16 | 774 | 774 | 769 | 773 | -0.13% | 39,900 | 96億8507万 | -1.15% | 18.6 | 0.85 |
02/15 | 783 | 783 | 773 | 774 | -1.15% | 35,000 | 96億9760万 | -1.15% | 18.63 | 0.85 |
02/14 | 780 | 784 | 778 | 783 | +0.38% | 17,000 | 98億1036万 | 0% | 18.84 | 0.86 |
02/13 | 780 | 783 | 780 | 780 | 0% | 12,200 | 97億7277万 | -0.26% | 18.77 | 0.86 |
02/09 | 781 | 783 | 778 | 780 | 0% | 16,400 | 97億7277万 | -0.26% | 18.77 | 0.86 |
02/08 | 783 | 784 | 779 | 780 | -0.51% | 18,200 | 97億7277万 | -0.26% | 18.77 | 0.86 |
02/07 | 785 | 785 | 780 | 784 | +0.26% | 18,100 | 98億2289万 | +0.26% | 18.87 | 0.86 |
02/06 | 786 | 786 | 782 | 782 | 0% | 6,800 | 97億9783万 | +0.13% | 18.82 | 0.86 |
02/05 | 787 | 787 | 782 | 782 | -0.38% | 18,500 | 97億9783万 | +0.13% | 18.82 | 0.86 |
02/02 | 784 | 787 | 780 | 785 | -0.13% | 24,400 | 98億3542万 | +0.51% | 18.89 | 0.86 |
02/01 | 798 | 798 | 785 | 786 | -0.63% | 46,500 | 98億4795万 | +0.64% | 18.91 | 0.86 |
01/31 | 780 | 795 | 780 | 791 | +1.8% | 41,200 | 99億1059万 | +1.28% | 19.03 | 0.87 |
01/30 | 787 | 789 | 777 | 777 | -1.52% | 87,200 | 97億3518万 | -0.51% | 18.7 | 0.85 |
01/29 | 785 | 789 | 785 | 789 | +0.38% | 8,800 | 98億8553万 | +0.9% | 18.99 | 0.87 |
01/26 | 792 | 792 | 783 | 786 | -0.76% | 12,100 | 98億4795万 | +0.51% | 18.91 | 0.86 |
01/25 | 785 | 792 | 784 | 792 | +1.02% | 48,300 | 99億2312万 | +1.28% | 19.06 | 0.87 |
01/24 | 780 | 784 | 780 | 784 | +0.51% | 8,100 | 98億2289万 | +0.26% | 18.87 | 0.86 |
01/23 | 784 | 784 | 780 | 780 | -0.38% | 20,500 | 97億7277万 | -0.38% | 18.77 | 0.86 |
01/22 | 782 | 785 | 782 | 783 | +0.26% | 9,500 | 98億1036万 | 0% | 18.84 | 0.86 |
01/19 | 784 | 785 | 780 | 781 | +0.13% | 16,900 | 97億8530万 | -0.26% | 18.79 | 0.86 |
01/18 | 780 | 783 | 780 | 780 | 0% | 21,000 | 97億7277万 | -0.38% | 18.77 | 0.86 |
01/17 | 783 | 785 | 780 | 780 | -0.26% | 12,900 | 97億7277万 | -0.51% | 18.77 | 0.86 |
01/16 | 784 | 784 | 780 | 782 | 0% | 14,400 | 97億9783万 | -0.26% | 18.82 | 0.86 |
01/15 | 780 | 785 | 780 | 782 | +0.26% | 15,600 | 97億9783万 | -0.26% | 18.82 | 0.86 |
01/12 | 782 | 783 | 780 | 780 | -0.26% | 14,000 | 97億7277万 | -0.51% | 18.77 | 0.86 |
01/11 | 780 | 786 | 780 | 782 | +0.39% | 39,900 | 97億9783万 | -0.38% | 18.82 | 0.86 |
01/10 | 776 | 779 | 775 | 779 | +0.52% | 25,600 | 97億6024万 | -0.89% | 18.75 | 0.86 |
01/09 | 773 | 775 | 771 | 775 | +0.39% | 21,500 | 97億1013万 | -1.4% | 18.65 | 0.85 |
01/05 | 774 | 776 | 771 | 772 | -0.39% | 21,900 | 96億7254万 | -1.91% | 18.58 | 0.85 |
01/04 | 772 | 775 | 768 | 775 | +0.39% | 26,500 | 97億1013万 | -1.52% | 18.65 | 0.85 |
2023 | ||||||||||
12/29 | 769 | 776 | 769 | 772 | +0.39% | 16,400 | 96億7254万 | -1.91% | 31.51 | 0.85 |
12/28 | 767 | 775 | 765 | 769 | -2.29% | 39,400 | 96億3495万 | -2.41% | 31.39 | 0.84 |
12/27 | 783 | 791 | 782 | 787 | +0.13% | 71,100 | 98億6048万 | -0.13% | 32.12 | 0.86 |
12/26 | 780 | 786 | 780 | 786 | 0% | 24,300 | 98億4795万 | -0.25% | 32.08 | 0.86 |
12/25 | 790 | 790 | 783 | 786 | +0.38% | 17,700 | 98億4795万 | -0.25% | 32.08 | 0.86 |
12/22 | 791 | 797 | 770 | 783 | -0.89% | 84,800 | 98億1036万 | -0.51% | 31.96 | 0.86 |
12/21 | 790 | 793 | 790 | 790 | -0.25% | 11,600 | 98億9806万 | +0.38% | 32.25 | 0.87 |
12/20 | 797 | 797 | 792 | 792 | -0.5% | 9,600 | 99億2312万 | +0.76% | 32.33 | 0.87 |
12/19 | 791 | 797 | 790 | 796 | +0.63% | 17,500 | 99億7324万 | +1.27% | 32.49 | 0.87 |
12/18 | 791 | 791 | 787 | 791 | 0% | 13,900 | 99億1059万 | +0.76% | 32.29 | 0.87 |
12/15 | 798 | 798 | 785 | 791 | +0.13% | 8,400 | 99億1059万 | +0.89% | 32.29 | 0.87 |
12/14 | 792 | 799 | 790 | 790 | +0.13% | 22,500 | 98億9806万 | +0.77% | 32.25 | 0.87 |
12/13 | 789 | 791 | 787 | 789 | 0% | 9,900 | 98億8553万 | +0.77% | 32.2 | 0.87 |
12/12 | 792 | 792 | 786 | 789 | +0.38% | 9,300 | 98億8553万 | +0.9% | 32.2 | 0.87 |
12/11 | 785 | 789 | 780 | 786 | +0.26% | 13,300 | 98億4795万 | +0.51% | 32.08 | 0.86 |
12/08 | 791 | 795 | 783 | 784 | -0.76% | 19,300 | 98億2289万 | +0.26% | 32 | 0.86 |
12/07 | 791 | 796 | 788 | 790 | +0.13% | 15,800 | 98億9806万 | +1.15% | 32.25 | 0.87 |
12/06 | 788 | 794 | 788 | 789 | 0% | 14,500 | 98億8553万 | +1.02% | 32.2 | 0.87 |
12/05 | 793 | 795 | 789 | 789 | -0.63% | 12,200 | 98億8553万 | +1.28% | 32.2 | 0.87 |
12/04 | 795 | 795 | 791 | 794 | 0% | 6,100 | 99億4818万 | +1.93% | 32.41 | 0.87 |
12/01 | 794 | 796 | 793 | 794 | 0% | 6,000 | 99億4818万 | +1.93% | 32.41 | 0.87 |
11/30 | 787 | 794 | 787 | 794 | +1.15% | 16,900 | 99億4818万 | +1.93% | 32.41 | 0.87 |
11/29 | 783 | 785 | 780 | 785 | +0.26% | 14,900 | 98億3542万 | +0.9% | 32.04 | 0.86 |
11/28 | 780 | 785 | 774 | 783 | +0.13% | 25,700 | 98億1036万 | +0.64% | 31.96 | 0.86 |
11/27 | 783 | 783 | 777 | 782 | +0.13% | 24,000 | 97億9783万 | +0.51% | 31.92 | 0.86 |
11/24 | 789 | 789 | 779 | 781 | -0.26% | 17,900 | 97億8530万 | +0.26% | 31.88 | 0.86 |
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 | |
2014年 12月期 | 470 940 12/17 | 426 851 12/17 | 2,390,200 1,195,100 12/17 | 8.32 | 7.53 | 1.05 | 0.95 | 52億3551万 | 47億3981万 | 7.86倍 12/30 |
2015年 12月期 | 1,172 2,344 8/10 | 447 893 2/3 | 214,600 107,300 1/23 | 16.09 | 6.13 | 2.39 | 0.91 | 133億1907万 | 50億7420万 | 13.35倍 12/30 |
2016年 12月期 | 1,078 2,155 11/17 | 678 1,356 2/15 | 222,400 111,200 8/26 | 14.63 | 9.21 | 2.04 | 1.29 | 122億4514万 | 77億506万 | 13.28倍 12/30 |
2017年 12月期 | 1,141 2,282 12/12 | 808 1,617 4/17 1,616 4/14 | 659,400 329,700 6/19 | 13.87 | 9.82 | 1.82 | 1.29 | 142億9490万 | 91億8811万 | 13.11倍 12/29 |
2018年 12月期 | 1,910 3,820 8/3 | 1,064 2,128 2/6 | 403,200 201,600 8/1 | 19.75 | 11 | 2.81 | 1.57 | 239億2924万 | 133億3021万 | 14.08倍 12/28 |
2019年 12月期 | 1,608 1/21 | 826 9/4 | 332,100 2/1 | 19.3 | 9.91 | 2.2 | 1.13 | 201億4566万 | 103億4845万 | 11.33倍 12/30 |
2020年 12月期 | 1,145 10/23 | 496 3/17 | 916,000 4/17 | 29.24 | 12.67 | 1.52 | 0.66 | 143億4593万 | 62億1408万 | 24.28倍 12/30 |
2021年 12月期 | 1,058 7/2 7/1 | 768 12/1 | 277,000 5/6 | 11.1 | 8.06 | 1.21 | 0.88 | 132億5589万 | 96億2242万 | 8.71倍 12/30 |
2022年 12月期 | 865 4/6 | 722 10/28 1/27 | 102,000 7/28 | 29.37 | 24.52 | 0.96 | 0.81 | 108億3775万 | 90億4608万 | 25.06倍 12/30 |
2023年 12月期 | 877 4/28 | 726 1/11 1/6 他2件 | 644,300 2/7 | 35.94 | 29.75 | 0.96 | 0.8 | 109億8810万 | 90億9619万 | 31.64倍 12/29 |
最新 | 802 2024/4/22 | 14,700 | 19.3 予想 | 0.88 実績 | 100億4841万 | - |