PER
- 2010年2月26日
- 16.65倍
- 2011年2月28日
- 15.77倍
- 2012年2月20日
- 13.78倍
- 2013年2月28日
- 15.06倍
- 2014年2月28日
- 22.26倍
- 2015年2月27日
- 20.86倍
- 2016年2月29日
- 28.12倍
- 2017年2月28日
- 34.98倍
- 2018年2月28日
- 32.57倍
- 2019年2月28日
- 28.02倍
- 2020年2月28日
- 赤字
- 2021年2月26日
- 赤字
- 2022年2月28日
- 赤字
- 2023年2月28日
- 赤字
- 2024年2月29日
- 34.86倍
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 2,255 | 2,284 | 2,245 | 2,256 | -0.13% | 42,900 | 446億1945万 | +0.4% | 27.88 | 5.73 |
10/03 | 2,262 | 2,283 | 2,230 | 2,259 | +0.89% | 53,200 | 446億7878万 | +0.44% | 27.92 | 5.74 |
10/02 | 2,245 | 2,270 | 2,231 | 2,239 | -1.37% | 52,900 | 442億8322万 | -0.58% | 27.67 | 5.69 |
10/01 | 2,250 | 2,284 | 2,244 | 2,270 | -0.04% | 25,700 | 448億9634万 | +0.53% | 28.06 | 5.77 |
09/30 | 2,250 | 2,296 | 2,241 | 2,271 | -0.44% | 42,200 | 449億1612万 | +0.44% | 28.07 | 5.77 |
09/27 | 2,287 | 2,306 | 2,272 | 2,281 | +0.04% | 50,300 | 451億1390万 | +0.71% | 28.19 | 5.8 |
09/26 | 2,236 | 2,285 | 2,221 | 2,280 | +1.97% | 68,800 | 450億9412万 | +0.57% | 28.18 | 5.79 |
09/25 | 2,244 | 2,256 | 2,210 | 2,236 | -0.36% | 44,700 | 442億2388万 | -1.45% | 27.64 | 5.68 |
09/24 | 2,240 | 2,249 | 2,205 | 2,244 | -0.04% | 65,400 | 443億8211万 | -1.23% | 27.74 | 5.7 |
09/20 | 2,247 | 2,256 | 2,227 | 2,245 | +0.22% | 76,900 | 444億189万 | -1.54% | 27.75 | 5.7 |
09/19 | 2,160 | 2,253 | 2,157 | 2,240 | +5.16% | 116,200 | 443億300万 | -2.14% | 27.69 | 5.69 |
09/18 | 2,135 | 2,194 | 2,130 | 2,130 | -0.09% | 111,600 | 421億2740万 | -7.27% | 26.33 | 5.41 |
09/17 | 2,083 | 2,132 | 2,051 | 2,132 | +2.45% | 91,800 | 421億6696万 | -7.63% | 26.35 | 5.42 |
09/13 | 2,085 | 2,136 | 2,079 | 2,081 | -0.76% | 85,000 | 411億5827万 | -10.34% | 25.72 | 5.29 |
09/12 | 2,095 | 2,119 | 2,073 | 2,097 | +1.01% | 127,500 | 414億7472万 | -10.23% | 25.92 | 5.33 |
09/11 | 2,230 | 2,231 | 2,075 | 2,076 | -7.2% | 248,600 | 410億5938万 | -11.62% | 25.66 | 5.27 |
09/10 | 2,286 | 2,297 | 2,237 | 2,237 | -1.32% | 39,800 | 442億4366万 | -5.01% | 27.65 | 5.68 |
09/09 | 2,215 | 2,275 | 2,215 | 2,267 | +0.31% | 51,500 | 448億3700万 | -3.57% | 28.02 | 5.76 |
09/06 | 2,325 | 2,340 | 2,250 | 2,260 | -2.42% | 59,900 | 446億9856万 | -4.07% | 27.93 | 5.74 |
09/05 | 2,325 | 2,347 | 2,285 | 2,316 | -1.66% | 54,300 | 458億613万 | -2.03% | 28.63 | 5.88 |
09/04 | 2,330 | 2,387 | 2,325 | 2,355 | -0.46% | 52,800 | 465億7748万 | -0.76% | 29.11 | 5.98 |
09/03 | 2,291 | 2,367 | 2,291 | 2,366 | +3% | 68,400 | 467億9504万 | -0.55% | 29.24 | 6.01 |
09/02 | 2,376 | 2,376 | 2,295 | 2,297 | -2.67% | 71,700 | 454億3035万 | -3.73% | 28.39 | 5.84 |
08/30 | 2,378 | 2,401 | 2,350 | 2,360 | -0.88% | 76,100 | 466億7637万 | -1.54% | 29.17 | 6 |
08/29 | 2,284 | 2,403 | 2,266 | 2,381 | +3.75% | 294,100 | 470億9171万 | -0.87% | 29.43 | 6.05 |
08/28 | 2,330 | 2,343 | 2,280 | 2,295 | -2.3% | 616,200 | 453億9079万 | -4.53% | 28.37 | 5.83 |
08/27 | 2,375 | 2,386 | 2,329 | 2,349 | -1.09% | 128,000 | 464億5881万 | -2.57% | 29.03 | 5.97 |
08/26 | 2,378 | 2,384 | 2,359 | 2,375 | +0.89% | 86,400 | 469億7304万 | -1.57% | 29.36 | 6.03 |
08/23 | 2,370 | 2,376 | 2,344 | 2,354 | -0.68% | 75,100 | 465億5770万 | -2.36% | 29.1 | 5.98 |
08/22 | 2,334 | 2,384 | 2,333 | 2,370 | +1.8% | 79,500 | 468億7415万 | -1.46% | 29.29 | 6.02 |
08/21 | 2,310 | 2,350 | 2,301 | 2,328 | -0.43% | 59,100 | 460億4161万 | -3% | 28.77 | 5.92 |
08/20 | 2,308 | 2,339 | 2,290 | 2,338 | +1.65% | 102,000 | 462億3938万 | -2.3% | 28.9 | 5.94 |
08/19 | 2,406 | 2,412 | 2,300 | 2,300 | -5.93% | 283,300 | 454億8784万 | -3.69% | 28.43 | 5.84 |
08/16 | 2,560 | 2,560 | 2,392 | 2,445 | -1.05% | 199,500 | 483億5555万 | +2.64% | 30.22 | 6.21 |
08/15 | 2,450 | 2,479 | 2,431 | 2,471 | +1.31% | 50,000 | 488億6977万 | +4.26% | 30.54 | 6.28 |
08/14 | 2,430 | 2,486 | 2,410 | 2,439 | +0.66% | 45,600 | 482億3689万 | +3.44% | 30.15 | 6.2 |
08/13 | 2,458 | 2,474 | 2,422 | 2,423 | -1.1% | 52,200 | 479億2045万 | +3.24% | 29.95 | 6.16 |
08/09 | 2,429 | 2,450 | 2,385 | 2,450 | +0.16% | 104,200 | 484億5444万 | +4.75% | 30.28 | 6.23 |
08/08 | 2,408 | 2,472 | 2,392 | 2,446 | +1.28% | 134,300 | 483億7533万 | +4.93% | 30.23 | 6.21 |
08/07 | 2,206 | 2,433 | 2,203 | 2,415 | +8.44% | 114,300 | 477億6223万 | +3.96% | 29.85 | 6.14 |
08/06 | 2,206 | 2,286 | 2,151 | 2,227 | +3.29% | 169,900 | 440億4410万 | -3.93% | 27.53 | 5.66 |
08/05 | 2,286 | 2,326 | 2,151 | 2,156 | -9.49% | 136,600 | 426億3991万 | -7.03% | 26.65 | 5.48 |
08/02 | 2,409 | 2,433 | 2,382 | 2,382 | -3.13% | 105,700 | 471億958万 | +2.45% | 29.44 | 6.05 |
08/01 | 2,507 | 2,522 | 2,448 | 2,459 | -3.42% | 63,400 | 486億3244万 | +5.95% | 30.39 | 6.25 |
07/31 | 2,484 | 2,546 | 2,428 | 2,546 | +2.09% | 109,200 | 503億5306万 | +10.03% | 31.47 | 6.47 |
07/30 | 2,519 | 2,527 | 2,482 | 2,494 | -2.12% | 121,000 | 493億2464万 | +8.25% | 30.83 | 6.34 |
07/29 | 2,585 | 2,592 | 2,546 | 2,548 | -1.09% | 161,600 | 503億9262万 | +11.02% | 31.49 | 6.47 |
07/26 | 2,511 | 2,583 | 2,503 | 2,576 | +4.12% | 280,000 | 509億4638万 | +12.83% | 31.84 | 6.55 |
07/25 | 2,475 | 2,506 | 2,452 | 2,474 | +0.98% | 194,700 | 489億2910万 | +8.94% | 30.58 | 6.29 |
07/24 | 2,484 | 2,518 | 2,442 | 2,450 | -0.24% | 269,900 | 484億5444万 | +8.22% | 30.28 | 6.23 |
07/23 | 2,448 | 2,477 | 2,422 | 2,456 | +2.42% | 223,900 | 485億7311万 | +8.72% | 30.36 | 6.24 |
07/22 | 2,345 | 2,422 | 2,330 | 2,398 | +3.1% | 302,400 | 474億1571万 | +6.48% | 29.64 | 6.09 |
07/19 | 2,212 | 2,330 | 2,201 | 2,326 | +5.34% | 234,400 | 459億9205万 | +3.38% | 28.75 | 5.91 |
07/18 | 2,238 | 2,250 | 2,208 | 2,208 | -1.87% | 118,400 | 436億5883万 | -1.82% | 27.29 | 5.61 |
07/17 | 2,161 | 2,258 | 2,161 | 2,250 | +4.75% | 218,100 | 444億8930万 | -0.09% | 27.81 | 5.72 |
07/16 | 2,186 | 2,201 | 2,141 | 2,148 | -2.59% | 156,600 | 424億7245万 | -4.7% | 26.55 | 5.46 |
07/12 | 2,164 | 2,210 | 2,164 | 2,205 | +2.04% | 127,900 | 435億9952万 | -2.43% | 27.25 | 5.6 |
07/11 | 2,152 | 2,170 | 2,131 | 2,161 | +0.32% | 92,200 | 427億2950万 | -4.51% | 26.71 | 5.49 |
07/10 | 2,161 | 2,170 | 2,136 | 2,154 | -0.32% | 78,200 | 425億9109万 | -4.98% | 26.62 | 5.47 |
07/09 | 2,170 | 2,180 | 2,161 | 2,161 | -0.46% | 72,300 | 427億2950万 | -4.93% | 26.71 | 5.49 |
07/08 | 2,211 | 2,220 | 2,170 | 2,171 | -2.38% | 113,500 | 429億2723万 | -4.66% | 26.83 | 5.52 |
07/05 | 2,245 | 2,246 | 2,224 | 2,224 | -0.18% | 46,800 | 439億7520万 | -2.37% | 27.49 | 5.65 |
07/04 | 2,260 | 2,260 | 2,227 | 2,228 | -1.46% | 80,200 | 440億5429万 | -2.15% | 27.54 | 5.66 |
07/03 | 2,299 | 2,299 | 2,261 | 2,261 | -1.14% | 35,100 | 447億680万 | -0.53% | 27.95 | 5.74 |
07/02 | 2,260 | 2,289 | 2,260 | 2,287 | +1.19% | 30,000 | 452億2090万 | +0.84% | 28.27 | 5.81 |
07/01 | 2,299 | 2,299 | 2,260 | 2,260 | -1.14% | 42,500 | 446億8703万 | -0.18% | 27.93 | 5.74 |
06/28 | 2,299 | 2,300 | 2,267 | 2,286 | 0% | 36,600 | 452億113万 | +1.02% | 28.26 | 5.81 |
06/27 | 2,303 | 2,312 | 2,284 | 2,286 | 0% | 43,500 | 452億113万 | +1.11% | 28.26 | 5.81 |
06/26 | 2,305 | 2,305 | 2,282 | 2,286 | -0.61% | 39,100 | 452億113万 | +1.2% | 28.26 | 5.81 |
06/25 | 2,276 | 2,300 | 2,271 | 2,300 | +1.72% | 25,400 | 454億7795万 | +1.91% | 28.43 | 5.84 |
06/24 | 2,256 | 2,277 | 2,255 | 2,261 | +0.22% | 29,800 | 447億680万 | +0.27% | 27.95 | 5.74 |
06/21 | 2,288 | 2,309 | 2,256 | 2,256 | -1.18% | 34,200 | 446億794万 | +0.04% | 27.88 | 5.73 |
06/20 | 2,288 | 2,300 | 2,270 | 2,283 | -0.65% | 25,000 | 451億4181万 | +1.29% | 28.22 | 5.8 |
06/19 | 2,330 | 2,335 | 2,281 | 2,298 | -0.69% | 29,400 | 454億3841万 | +2.09% | 28.4 | 5.84 |
06/18 | 2,300 | 2,349 | 2,293 | 2,314 | +0.61% | 45,000 | 457億5477万 | +2.94% | 28.6 | 5.88 |
06/17 | 2,334 | 2,334 | 2,265 | 2,300 | -1.46% | 43,800 | 454億7795万 | +2.4% | 28.43 | 5.84 |
06/14 | 2,300 | 2,355 | 2,300 | 2,334 | +1.74% | 79,100 | 461億5024万 | +4.01% | 28.85 | 5.93 |
06/13 | 2,289 | 2,300 | 2,276 | 2,294 | +0.35% | 20,500 | 453億5931万 | +2.41% | 28.35 | 5.83 |
06/12 | 2,309 | 2,325 | 2,283 | 2,286 | -0.61% | 24,100 | 452億113万 | +2.14% | 28.26 | 5.81 |
06/11 | 2,315 | 2,328 | 2,291 | 2,300 | 0% | 38,100 | 454億7795万 | +2.86% | 28.43 | 5.84 |
06/10 | 2,283 | 2,313 | 2,277 | 2,300 | +0.83% | 61,000 | 454億7795万 | +2.95% | 28.43 | 5.84 |
06/07 | 2,275 | 2,281 | 2,270 | 2,281 | +0.48% | 28,100 | 451億227万 | +2.29% | 28.19 | 5.8 |
06/06 | 2,288 | 2,292 | 2,270 | 2,270 | -0.79% | 47,700 | 448億8476万 | +1.89% | 28.06 | 5.77 |
06/05 | 2,276 | 2,303 | 2,264 | 2,288 | +0.48% | 66,500 | 452億4068万 | +2.79% | 28.28 | 5.81 |
06/04 | 2,198 | 2,277 | 2,197 | 2,277 | +4.07% | 85,200 | 450億2317万 | +2.43% | 28.14 | 5.79 |
06/03 | 2,206 | 2,210 | 2,184 | 2,188 | -0.55% | 36,500 | 432億6337万 | -1.53% | 27.04 | 5.56 |
05/31 | 2,129 | 2,200 | 2,129 | 2,200 | +3.33% | 45,500 | 435億65万 | -1.12% | 27.19 | 5.59 |
05/30 | 2,120 | 2,142 | 2,102 | 2,129 | -0.61% | 57,400 | 420億9677万 | -4.4% | 26.31 | 5.41 |
05/29 | 2,200 | 2,200 | 2,138 | 2,142 | -1.61% | 75,300 | 423億5381万 | -4.03% | 26.48 | 5.44 |
05/28 | 2,230 | 2,239 | 2,162 | 2,177 | -2.81% | 73,400 | 430億4587万 | -2.42% | 26.91 | 5.53 |
05/27 | 2,234 | 2,244 | 2,229 | 2,240 | +0.27% | 34,100 | 442億9157万 | +0.27% | 27.69 | 5.69 |
05/24 | 2,210 | 2,243 | 2,194 | 2,234 | -0.27% | 63,300 | 441億7293万 | +0.22% | 27.61 | 5.67 |
05/23 | 2,234 | 2,249 | 2,223 | 2,240 | -0.18% | 44,500 | 442億9157万 | +0.63% | 27.69 | 5.69 |
05/22 | 2,233 | 2,254 | 2,222 | 2,244 | +0.22% | 37,800 | 443億7066万 | +0.85% | 27.74 | 5.7 |
05/21 | 2,269 | 2,271 | 2,235 | 2,239 | -1.1% | 28,100 | 442億7180万 | +0.58% | 27.67 | 5.69 |
05/20 | 2,233 | 2,289 | 2,224 | 2,264 | +1.94% | 50,300 | 447億6612万 | +1.62% | 27.98 | 5.75 |
05/17 | 2,205 | 2,235 | 2,196 | 2,221 | +0.63% | 28,000 | 439億1588万 | -0.45% | 27.45 | 5.64 |
05/16 | 2,235 | 2,244 | 2,188 | 2,207 | -1.25% | 44,500 | 436億3906万 | -1.47% | 27.28 | 5.61 |
05/15 | 2,265 | 2,265 | 2,232 | 2,235 | -0.89% | 32,400 | 441億9271万 | -0.53% | 27.62 | 5.68 |
05/14 | 2,250 | 2,261 | 2,242 | 2,255 | +0.45% | 42,900 | 445億8817万 | +0.13% | 27.87 | 5.73 |
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 | |
2010年 2月期 | 1,311 7/22 | 586 3/4 | 183,900 6/30 | 21.09 | 9.43 | 1.41 | 0.63 | - | - | 16.65倍 2/26 |
2011年 2月期 | 1,280 4/30 | 783 9/17 9/15 | 100,000 2/16 | 18.52 | 11.33 | 1.32 | 0.81 | 232億6488万 | 142億3156万 | 15.77倍 2/28 |
2012年 2月期 | 1,462 2/10 | 762 3/17 | 158,700 2/16 | 15.82 | 8.25 | 1.42 | 0.74 | 265億7285万 | 138億4987万 | 13.78倍 2/20 |
2013年 2月期 | 1,415 1/31 | 1,037 9/18 | 222,300 2/26 | 16.77 | 12.29 | 1.31 | 0.96 | 257億1859万 | 188億4818万 | 15.06倍 2/28 |
2014年 2月期 | 2,060 5/8 | 1,255 3/1 | 193,500 10/4 | 33.42 | 20.36 | 1.84 | 1.12 | 374億4191万 | 228億1048万 | 22.26倍 2/28 |
2015年 2月期 | 1,617 2/9 | 1,201 5/21 | 314,100 7/3 | 21.92 | 16.28 | 1.38 | 1.03 | 293億9008万 | 218億2900万 | 20.86倍 2/27 |
2016年 2月期 | 2,410 1/28 | 1,441 9/8 | 203,200 7/24 | 31.42 | 18.79 | 1.94 | 1.16 | 475億1031万 | 284億762万 | 28.12倍 2/29 |
2017年 2月期 | 3,480 1/13 | 2,018 3/11 | 221,300 7/7 | 40.38 | 23.42 | 2.71 | 1.57 | 686億411万 | 397億8249万 | 34.98倍 2/28 |
2018年 2月期 | 5,770 1/12 | 2,592 4/18 | 348,500 1/11 | 38.08 | 17.11 | 4.09 | 1.84 | 1137億4877万 | 510億9823万 | 32.57倍 2/28 |
2019年 2月期 | 7,210 5/30 | 2,252 1/11 | 820,500 1/10 | 76.23 | 23.81 | 4.97 | 1.55 | 1421億3667万 | 444億2638万 | 28.02倍 2/28 |
2020年 2月期 | 3,390 11/22 | 1,833 2/28 | 706,900 4/11 | 赤字 | 赤字 | 2.51 | 1.36 | 669億5800万 | 362億472万 | 赤字 2/28 |
2021年 2月期 | 2,597 2/18 | 1,192 3/19 | 737,700 10/8 | 赤字 | 赤字 | 3.07 | 1.41 | 513億2197万 | 235億4393万 | 赤字 2/26 |
2022年 2月期 | 2,593 3/19 | 1,700 8/20 | 533,100 2/24 | 赤字 | 赤字 | 4.38 | 2.87 | 512億4293万 | 336億343万 | 赤字 2/28 |
2023年 2月期 | 3,815 9/16 | 1,789 3/8 3/7 | 624,200 1/16 | 赤字 | 赤字 | 9.49 | 4.45 | 754億1806万 | 353億6642万 | 赤字 2/28 |
2024年 2月期 | 3,890 5/17 | 2,295 2/29 | 761,500 7/13 | 58.5 | 34.51 | 9.27 | 5.47 | 769億72万 | 453億7519万 | 34.86倍 2/29 |
最新 | 2,256 2024/10/4 | 42,900 | 27.88 予想 | 5.73 実績 | 446億1945万 | - |