PER
- 2009年12月30日
- 28.86倍
- 2010年12月29日
- 13.4倍
- 2011年12月30日
- 12.46倍
- 2012年12月28日
- 14.53倍
- 2013年12月30日
- 31.24倍
- 2014年12月30日
- 26.63倍
- 2015年12月30日
- 14.85倍
- 2016年12月30日
- 16.52倍
- 2017年12月29日
- 14.45倍
- 2018年12月28日
- 12.65倍
- 2019年12月30日
- 15.01倍
- 2020年12月30日
- 14.85倍
- 2021年12月30日
- 11.55倍
- 2022年12月30日
- 22.19倍
- 2023年12月29日
- 16.84倍
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 1,301 | 1,365 | 1,290 | 1,323 | +1.69% | 84,400 | 143億4132万 | +18.97% | 14.93 | 1.6 |
03/27 | 1,296 | 1,315 | 1,287 | 1,301 | +0.46% | 42,500 | 141億284万 | +18.27% | 14.68 | 1.57 |
03/26 | 1,258 | 1,317 | 1,258 | 1,295 | +2.94% | 52,700 | 140億3780万 | +18.92% | 14.61 | 1.57 |
03/25 | 1,289 | 1,289 | 1,244 | 1,258 | -0.94% | 34,900 | 136億3672万 | +16.59% | 14.2 | 1.52 |
03/22 | 1,259 | 1,279 | 1,240 | 1,270 | -1.47% | 41,300 | 137億6680万 | +18.58% | 14.33 | 1.54 |
03/21 | 1,297 | 1,298 | 1,260 | 1,289 | +3.7% | 59,300 | 139億7276万 | +21.6% | 14.55 | 1.56 |
03/19 | 1,187 | 1,243 | 1,175 | 1,243 | +6.15% | 56,400 | 134億7412万 | +18.83% | 14.03 | 1.5 |
03/18 | 1,125 | 1,171 | 1,125 | 1,171 | +2.45% | 57,100 | 126億9364万 | +13.03% | 13.22 | 1.42 |
03/15 | 1,103 | 1,153 | 1,096 | 1,143 | +3.35% | 39,500 | 123億9012万 | +11.4% | 12.9 | 1.38 |
03/14 | 1,105 | 1,120 | 1,088 | 1,106 | -1.25% | 43,300 | 119億8904万 | +8.75% | 12.48 | 1.34 |
03/13 | 1,055 | 1,135 | 1,055 | 1,120 | +7.8% | 95,100 | 121億4080万 | +10.78% | 12.64 | 1.35 |
03/12 | 1,010 | 1,046 | 1,001 | 1,039 | +3.28% | 21,600 | 112億6276万 | +3.69% | 11.73 | 1.26 |
03/11 | 1,026 | 1,026 | 977 | 1,006 | -1.95% | 54,000 | 109億504万 | +0.9% | 11.35 | 1.22 |
03/08 | 1,025 | 1,037 | 1,015 | 1,026 | -1.91% | 31,300 | 111億2184万 | +3.12% | 11.58 | 1.24 |
03/07 | 1,024 | 1,050 | 1,020 | 1,046 | +3.56% | 25,700 | 113億3864万 | +5.44% | 11.8 | 1.26 |
03/06 | 1,021 | 1,024 | 999 | 1,010 | -1.75% | 27,300 | 109億4840万 | +2.33% | 11.4 | 1.22 |
03/05 | 992 | 1,028 | 991 | 1,028 | +3.73% | 35,600 | 111億4352万 | +4.37% | 11.6 | 1.24 |
03/04 | 1,004 | 1,004 | 986 | 991 | -1.29% | 34,400 | 107億4244万 | +1.02% | 11.18 | 1.2 |
03/01 | 1,019 | 1,019 | 1,003 | 1,004 | -0.59% | 14,000 | 108億8336万 | +2.55% | 11.33 | 1.21 |
02/29 | 1,030 | 1,031 | 1,006 | 1,010 | -2.23% | 15,800 | 109億4840万 | +3.7% | 11.4 | 1.22 |
02/28 | 1,044 | 1,044 | 1,032 | 1,033 | -1.05% | 16,800 | 111億9772万 | +6.6% | 11.66 | 1.25 |
02/27 | 1,043 | 1,044 | 1,031 | 1,044 | +0.1% | 18,200 | 113億1696万 | +8.3% | 11.78 | 1.26 |
02/26 | 1,035 | 1,043 | 1,025 | 1,043 | +3.99% | 22,200 | 113億612万 | +8.87% | 11.77 | 1.26 |
02/22 | 1,048 | 1,048 | 1,003 | 1,003 | -0.3% | 24,500 | 108億7252万 | +5.47% | 11.32 | 1.21 |
02/21 | 1,027 | 1,027 | 1,002 | 1,006 | -2.04% | 14,100 | 109億504万 | +6.34% | 11.35 | 1.22 |
02/20 | 1,029 | 1,038 | 1,023 | 1,027 | +0.29% | 7,000 | 111億3268万 | +9.14% | 11.59 | 1.24 |
02/19 | 1,048 | 1,048 | 1,020 | 1,024 | -2.01% | 12,400 | 111億16万 | +9.52% | 11.56 | 1.24 |
02/16 | 1,053 | 1,053 | 1,043 | 1,045 | -0.76% | 27,600 | 113億2780万 | +12.37% | 11.79 | 1.26 |
02/15 | 1,020 | 1,054 | 1,010 | 1,053 | +7.67% | 62,700 | 114億1452万 | +14.08% | 11.88 | 1.27 |
02/14 | 959 | 982 | 958 | 978 | +1.77% | 21,500 | 106億152万 | +6.77% | 11.04 | 1.18 |
02/13 | 975 | 976 | 954 | 961 | -1.33% | 38,600 | 104億1724万 | +5.37% | 10.85 | 1.16 |
02/09 | 950 | 978 | 929 | 974 | +5.87% | 57,600 | 105億5816万 | +7.39% | 10.99 | 1.18 |
02/08 | 936 | 936 | 919 | 920 | -1.6% | 6,800 | 99億7280万 | +1.88% | 10.38 | 1.11 |
02/07 | 938 | 941 | 935 | 935 | -0.21% | 6,600 | 101億3540万 | +3.89% | 10.55 | 1.13 |
02/06 | 922 | 940 | 922 | 937 | +2.97% | 8,200 | 101億5708万 | +4.46% | 10.57 | 1.13 |
02/05 | 921 | 921 | 908 | 910 | -1.3% | 8,600 | 98億6440万 | +1.9% | 10.27 | 1.1 |
02/02 | 940 | 941 | 922 | 922 | -1.71% | 10,000 | 99億9448万 | +3.6% | 10.41 | 1.11 |
02/01 | 938 | 946 | 938 | 938 | -0.95% | 5,100 | 101億6792万 | +5.75% | 10.59 | 1.13 |
01/31 | 944 | 956 | 939 | 947 | +0.32% | 12,000 | 102億6548万 | +7.13% | 10.69 | 1.14 |
01/30 | 951 | 951 | 938 | 944 | -0.63% | 19,200 | 102億3296万 | +7.39% | 10.65 | 1.14 |
01/29 | 936 | 950 | 927 | 950 | +2.59% | 19,600 | 102億9800万 | +8.45% | 10.72 | 1.15 |
01/26 | 944 | 944 | 920 | 926 | -1.91% | 16,800 | 100億3784万 | +6.19% | 10.45 | 1.12 |
01/25 | 899 | 946 | 885 | 944 | +6.55% | 70,400 | 102億3296万 | +8.63% | 10.65 | 1.14 |
01/24 | 887 | 890 | 886 | 886 | 0% | 5,600 | 96億424万 | +2.43% | 10 | 1.07 |
01/23 | 896 | 899 | 886 | 886 | -0.78% | 6,400 | 96億424万 | +2.55% | 10 | 1.07 |
01/22 | 895 | 897 | 889 | 893 | +0.34% | 8,400 | 96億8012万 | +3.36% | 10.08 | 1.08 |
01/19 | 874 | 893 | 874 | 890 | +1.6% | 7,600 | 96億4760万 | +3.13% | 10.04 | 1.08 |
01/18 | 878 | 887 | 876 | 876 | -0.45% | 3,800 | 94億9584万 | +1.62% | 9.89 | 1.06 |
01/17 | 879 | 892 | 876 | 880 | +0.34% | 15,200 | 95億3920万 | +2.33% | 9.93 | 1.06 |
01/16 | 885 | 885 | 877 | 877 | -0.79% | 5,800 | 95億668万 | +2.1% | 9.9 | 1.06 |
01/15 | 889 | 890 | 880 | 884 | +0.23% | 8,900 | 95億8256万 | +3.03% | 9.98 | 1.07 |
01/12 | 886 | 886 | 876 | 882 | -0.45% | 5,100 | 95億6088万 | +3.04% | 9.95 | 1.07 |
01/11 | 878 | 890 | 877 | 886 | +1.37% | 16,400 | 96億424万 | +3.75% | 10 | 1.07 |
01/10 | 875 | 880 | 869 | 874 | +0.46% | 10,700 | 94億7416万 | +2.58% | 9.86 | 1.06 |
01/09 | 868 | 883 | 868 | 870 | +1.75% | 12,700 | 94億3080万 | +2.23% | 9.82 | 1.05 |
01/05 | 850 | 859 | 850 | 855 | +0.12% | 4,300 | 92億6820万 | +0.59% | 9.65 | 1.03 |
01/04 | 846 | 855 | 845 | 854 | +0.71% | 4,000 | 92億5736万 | +0.59% | 9.64 | 1.03 |
2023 | ||||||||||
12/29 | 847 | 854 | 847 | 848 | -0.7% | 5,200 | 91億9232万 | 0% | 16.86 | 1.03 |
12/28 | 840 | 854 | 833 | 854 | +0.95% | 9,200 | 92億5736万 | +0.83% | 16.97 | 1.03 |
12/27 | 837 | 846 | 836 | 846 | +0.48% | 16,000 | 91億7064万 | 0% | 16.82 | 1.02 |
12/26 | 848 | 848 | 841 | 842 | -0.47% | 11,300 | 91億2728万 | -0.47% | 16.74 | 1.02 |
12/25 | 855 | 855 | 846 | 846 | -0.59% | 12,900 | 91億7064万 | +0.12% | 16.82 | 1.02 |
12/22 | 843 | 856 | 843 | 851 | +1.07% | 6,700 | 92億2484万 | +0.83% | 16.92 | 1.03 |
12/21 | 841 | 848 | 840 | 842 | -0.82% | 4,000 | 91億2728万 | -0.12% | 16.74 | 1.02 |
12/20 | 840 | 849 | 840 | 849 | +0.24% | 4,300 | 92億316万 | +0.83% | 16.88 | 1.03 |
12/19 | 847 | 853 | 844 | 847 | -0.59% | 5,700 | 91億8148万 | +0.71% | 16.84 | 1.02 |
12/18 | 840 | 852 | 835 | 852 | -0.35% | 8,300 | 92億3568万 | +1.31% | 16.94 | 1.03 |
12/15 | 860 | 860 | 852 | 855 | -1.5% | 6,600 | 92億6820万 | +1.79% | 16.99 | 1.03 |
12/14 | 861 | 872 | 861 | 868 | 0% | 3,300 | 94億912万 | +3.58% | 17.25 | 1.05 |
12/13 | 874 | 874 | 868 | 868 | 0% | 4,400 | 94億912万 | +3.95% | 17.25 | 1.05 |
12/12 | 876 | 876 | 862 | 868 | +0.46% | 17,500 | 94億912万 | +4.33% | 17.25 | 1.05 |
12/11 | 857 | 864 | 856 | 864 | +1.65% | 12,900 | 93億6576万 | +4.1% | 17.17 | 1.04 |
12/08 | 839 | 850 | 839 | 850 | +0.35% | 10,300 | 92億1400万 | +2.66% | 16.9 | 1.03 |
12/07 | 850 | 851 | 840 | 847 | -0.35% | 4,800 | 91億8148万 | +2.54% | 16.84 | 1.02 |
12/06 | 838 | 852 | 836 | 850 | +1.43% | 7,400 | 92億1400万 | +3.16% | 16.9 | 1.03 |
12/05 | 837 | 844 | 835 | 838 | +0.24% | 5,900 | 90億8392万 | +1.95% | 16.66 | 1.01 |
12/04 | 833 | 840 | 833 | 836 | +0.36% | 2,800 | 90億6224万 | +1.95% | 16.62 | 1.01 |
12/01 | 840 | 846 | 833 | 833 | -2% | 12,400 | 90億2972万 | +1.71% | 16.56 | 1.01 |
11/30 | 842 | 859 | 837 | 850 | +1.43% | 26,300 | 92億1400万 | +4.04% | 16.9 | 1.03 |
11/29 | 838 | 838 | 832 | 838 | 0% | 1,800 | 90億8392万 | +2.82% | 16.66 | 1.01 |
11/28 | 833 | 838 | 828 | 838 | +0.84% | 6,500 | 90億8392万 | +3.08% | 16.66 | 1.01 |
11/27 | 828 | 833 | 825 | 831 | +0.97% | 13,800 | 90億804万 | +2.47% | 16.52 | 1 |
11/24 | 827 | 827 | 822 | 823 | -0.36% | 2,700 | 89億2132万 | +1.6% | 16.36 | 0.99 |
11/22 | 823 | 830 | 821 | 826 | -0.24% | 6,800 | 89億5384万 | +2.1% | 16.42 | 1 |
11/21 | 822 | 828 | 821 | 828 | +0.73% | 5,800 | 89億7552万 | +2.48% | 16.46 | 1 |
11/20 | 828 | 835 | 822 | 822 | -0.72% | 7,000 | 89億1048万 | +1.99% | 16.34 | 0.99 |
11/17 | 815 | 830 | 810 | 828 | +1.6% | 7,300 | 89億7552万 | +2.86% | 16.46 | 1 |
11/16 | 831 | 831 | 812 | 815 | -1.33% | 9,500 | 88億3460万 | +1.37% | 16.2 | 0.99 |
11/15 | 824 | 831 | 822 | 826 | -0.84% | 12,200 | 89億5384万 | +2.74% | 16.42 | 1 |
11/14 | 844 | 844 | 825 | 833 | -1.54% | 8,000 | 90億2972万 | +3.74% | 16.56 | 1.01 |
11/13 | 860 | 864 | 839 | 846 | +3.8% | 27,900 | 91億7064万 | +5.49% | 16.82 | 1.02 |
11/10 | 800 | 823 | 798 | 815 | +1.75% | 10,400 | 88億3460万 | +1.88% | 16.2 | 0.99 |
11/09 | 800 | 801 | 798 | 801 | +0.13% | 3,000 | 86億8284万 | +0.13% | 15.92 | 0.97 |
11/08 | 803 | 805 | 800 | 800 | -0.37% | 3,900 | 86億7200万 | 0% | 15.9 | 0.97 |
11/07 | 812 | 812 | 803 | 803 | -0.74% | 4,400 | 87億452万 | +0.38% | 15.96 | 0.97 |
11/06 | 800 | 815 | 800 | 809 | +0.62% | 9,400 | 87億6956万 | +1.13% | 16.08 | 0.98 |
11/02 | 799 | 804 | 797 | 804 | +0.5% | 4,800 | 87億1536万 | +0.5% | 15.98 | 0.97 |
11/01 | 801 | 802 | 797 | 800 | +0.13% | 4,000 | 86億7200万 | -0.12% | 15.9 | 0.97 |
10/31 | 799 | 799 | 795 | 799 | +0.13% | 5,200 | 86億6116万 | -0.37% | 15.88 | 0.97 |
10/30 | 799 | 804 | 798 | 798 | -0.13% | 3,300 | 86億5032万 | -0.75% | 15.86 | 0.96 |
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 | |
2009年 12月期 | 160 63,800 7/29 | 75 29,900 3/10 | 10,400 26 6/8 26 5/1 | 31.96 | 14.98 | 0.68 | 0.32 | - | - | 28.86倍 12/30 |
2010年 12月期 | 168 67,000 4/26 | 90 35,850 11/5 | 30,000 75 12/27 | 15.27 | 8.17 | 0.69 | 0.37 | 18億1570万 | 9億7153万 | 13.4倍 12/29 |
2011年 12月期 | 495 198,000 11/18 | 99 39,500 3/17 39,500 3/15 | 274,000 685 12/15 | 15.38 | 3.07 | 1.81 | 0.36 | 53億6580万 | 10億7045万 | 12.46倍 12/30 |
2012年 12月期 | 439 87,800 2/3 | 190 38,000 10/9 | 212,400 1,062 4/26 | 25.01 | 10.83 | 1.51 | 0.65 | 47億5876万 | 20億5960万 | 14.53倍 12/28 |
2013年 12月期 | 1,970 3,940 11/18 | 230 460 2/13 | 1,811,400 905,700 11/14 | 72.75 | 8.49 | 5.76 | 0.67 | 213億5480万 | 24億9320万 | 31.24倍 12/30 |
2014年 12月期 | 1,225 2,450 1/22 | 475 950 4/14 | 806,800 403,400 1/8 | 34.7 | 13.46 | 3.25 | 1.26 | 132億7900万 | 51億4900万 | 26.63倍 12/30 |
2015年 12月期 | 994 1/30 | 521 9/7 | 412,300 6/9 | 19.19 | 10.06 | 2.41 | 1.26 | 107億7496万 | 56億4764万 | 14.85倍 12/30 |
2016年 12月期 | 891 12/27 | 554 2/12 | 176,100 7/22 | 17.61 | 10.95 | 2.02 | 1.26 | 96億5844万 | 60億536万 | 16.52倍 12/30 |
2017年 12月期 | 930 12/18 | 728 4/6 | 152,500 12/27 | 15.5 | 12.14 | 1.91 | 1.49 | 100億8120万 | 78億9152万 | 14.45倍 12/29 |
2018年 12月期 | 1,408 9/27 | 760 2/14 | 768,900 4/27 | 19.13 | 10.33 | 2.55 | 1.38 | 152億6272万 | 82億3840万 | 12.65倍 12/28 |
2019年 12月期 | 2,205 7/30 | 833 3/25 | 1,120,900 4/5 | 20 | 7.55 | 3.49 | 1.32 | 239億220万 | 90億2972万 | 15.01倍 12/30 |
2020年 12月期 | 1,988 12/16 | 618 3/19 | 833,600 10/22 | 16.84 | 5.24 | 2.81 | 0.87 | 215億4992万 | 66億9912万 | 14.85倍 12/30 |
2021年 12月期 | 2,970 6/16 | 1,337 12/21 | 762,700 4/22 | 24.49 | 11.02 | 3.75 | 1.69 | 321億9480万 | 144億9308万 | 11.55倍 12/30 |
2022年 12月期 | 1,482 1/4 | 760 12/26 | 587,100 6/28 | 41.99 | 21.54 | 1.9 | 0.97 | 160億6488万 | 82億3840万 | 22.19倍 12/30 |
2023年 12月期 | 956 4/24 | 763 1/6 | 202,300 6/28 | 18.99 | 15.15 | 1.16 | 0.92 | 103億6304万 | 82億7092万 | 16.84倍 12/29 |
最新 | 1,323 2024/3/28 | 84,400 | 14.93 予想 | 1.6 実績 | 143億4132万 | - |