PER
- 2019年3月29日
- 16.84倍
- 2020年3月31日
- 9.29倍
- 2021年3月31日
- 19.34倍
- 2022年3月31日
- 11.42倍
- 2023年3月31日
- 9.9倍
- 2024年3月29日
- 11.61倍
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 697 | 708 | 696 | 701 | +2.79% | 40,200 | 41億5843万 | +4.78% | 14.17 | 1.86 |
09/18 | 680 | 692 | 678 | 682 | +0.59% | 20,400 | 40億4571万 | +2.1% | 13.78 | 1.81 |
09/17 | 678 | 694 | 666 | 678 | +0.74% | 39,000 | 40億2199万 | +1.95% | 13.7 | 1.8 |
09/13 | 671 | 678 | 661 | 673 | +0.3% | 13,900 | 39億9233万 | +1.82% | 13.6 | 1.79 |
09/12 | 664 | 678 | 659 | 671 | +4.68% | 23,700 | 39億8046万 | +1.98% | 13.56 | 1.78 |
09/11 | 660 | 661 | 630 | 641 | -2.88% | 31,900 | 38億250万 | -1.99% | 12.95 | 1.7 |
09/10 | 661 | 670 | 652 | 660 | -0.75% | 17,300 | 39億1521万 | +1.69% | 13.34 | 1.75 |
09/09 | 625 | 665 | 625 | 665 | +2.78% | 24,400 | 39億4487万 | +3.58% | 13.44 | 1.76 |
09/06 | 679 | 684 | 646 | 647 | -4.43% | 43,600 | 38億3809万 | +1.25% | 13.07 | 1.72 |
09/05 | 672 | 695 | 666 | 677 | +0.74% | 29,700 | 40億1605万 | +5.62% | 13.68 | 1.8 |
09/04 | 678 | 696 | 667 | 672 | -4.95% | 63,200 | 39億8639万 | +4.35% | 13.58 | 1.78 |
09/03 | 703 | 715 | 697 | 707 | +1.73% | 31,400 | 41億9402万 | +9.44% | 14.29 | 1.88 |
09/02 | 719 | 730 | 691 | 695 | -2.93% | 59,400 | 41億2283万 | +7.75% | 14.04 | 1.84 |
08/30 | 685 | 733 | 685 | 716 | +7.67% | 177,600 | 42億4741万 | +11.18% | 14.47 | 1.9 |
08/29 | 668 | 682 | 665 | 665 | -0.89% | 27,100 | 39億4487万 | +3.1% | 13.44 | 1.76 |
08/28 | 685 | 699 | 667 | 671 | -1.9% | 57,100 | 39億8046万 | +3.55% | 13.56 | 1.78 |
08/27 | 687 | 710 | 671 | 684 | -1.87% | 93,200 | 40億5758万 | +4.75% | 13.82 | 1.81 |
08/26 | 655 | 697 | 655 | 697 | +9.25% | 99,400 | 41億3470万 | +6.25% | 14.08 | 1.85 |
08/23 | 626 | 639 | 610 | 638 | +1.92% | 40,000 | 37億8470万 | -3.19% | 12.89 | 1.69 |
08/22 | 620 | 642 | 620 | 626 | -0.16% | 51,300 | 37億1351万 | -5.15% | 12.65 | 1.66 |
08/21 | 653 | 655 | 625 | 627 | -5% | 94,800 | 37億1945万 | -5.29% | 12.67 | 1.66 |
08/20 | 653 | 675 | 653 | 660 | +0.61% | 33,000 | 39億1521万 | 0% | 13.34 | 1.75 |
08/19 | 638 | 662 | 620 | 656 | 0% | 67,600 | 38億9148万 | 0% | 13.26 | 1.74 |
08/16 | 684 | 690 | 651 | 656 | +0.15% | 54,400 | 38億9148万 | +0.46% | 13.26 | 1.74 |
08/15 | 675 | 710 | 650 | 655 | -3.68% | 151,900 | 38億8555万 | +0.77% | 13.24 | 1.74 |
08/14 | 667 | 707 | 650 | 680 | +12.03% | 313,600 | 40億3385万 | +5.26% | 13.74 | 1.8 |
08/13 | 581 | 629 | 578 | 607 | +4.3% | 79,300 | 36億80万 | -5.45% | 12.27 | 1.61 |
08/09 | 586 | 600 | 559 | 582 | -0.51% | 81,400 | 34億5250万 | -9.06% | 11.76 | 1.54 |
08/08 | 574 | 609 | 564 | 585 | +1.56% | 105,800 | 34億7030万 | -8.59% | 11.82 | 1.55 |
08/07 | 525 | 584 | 524 | 576 | +9.92% | 101,300 | 34億1691万 | -10% | 11.64 | 1.53 |
08/06 | 520 | 542 | 509 | 524 | +6.5% | 102,700 | 31億844万 | -18.13% | 10.59 | 1.39 |
08/05 | 572 | 585 | 492 | 492 | -16.89% | 265,900 | 29億1861万 | -23.48% | 9.94 | 1.3 |
08/02 | 665 | 665 | 592 | 592 | -12.3% | 313,600 | 35億1182万 | -8.22% | 11.96 | 1.57 |
08/01 | 739 | 749 | 646 | 675 | -10.48% | 362,500 | 40億419万 | +4.81% | 13.64 | 1.79 |
07/31 | 700 | 754 | 698 | 754 | +4.29% | 159,300 | 44億7283万 | +18% | 15.24 | 2 |
07/30 | 689 | 735 | 687 | 723 | +6.01% | 361,800 | 42億8893万 | +14.4% | 14.61 | 1.92 |
07/29 | 709 | 713 | 678 | 682 | 0% | 187,100 | 40億4571万 | +9.12% | 13.78 | 1.81 |
07/26 | 750 | 766 | 677 | 682 | -8.82% | 515,900 | 40億4571万 | +10% | 13.78 | 1.81 |
07/25 | 721 | 775 | 706 | 748 | +2.47% | 912,300 | 44億3724万 | +21.63% | 15.11 | 1.98 |
07/24 | 775 | 817 | 721 | 730 | -6.77% | 1,610,000 | 43億3046万 | +20.26% | 14.75 | 1.94 |
07/23 | 801 | 921 | 752 | 783 | +1.56% | 5,769,700 | 46億4486万 | +30.5% | 15.82 | 2.08 |
07/22 | 772 | 915 | 743 | 771 | +0.78% | 12,390,400 | 45億7367万 | +30.68% | 15.58 | 2.04 |
07/19 | 695 | 765 | 676 | 765 | +15.04% | 3,216,500 | 45億3808万 | +31.9% | 15.46 | 2.03 |
07/18 | 689 | 760 | 657 | 665 | -1.19% | 4,206,100 | 39億4487万 | +16.46% | 13.44 | 1.76 |
07/17 | 673 | 673 | 637 | 673 | +17.45% | 488,000 | 39億9233万 | +18.9% | 13.6 | 1.79 |
07/16 | 580 | 585 | 565 | 573 | -0.35% | 17,300 | 33億9911万 | +2.14% | 11.58 | 1.52 |
07/12 | 574 | 578 | 570 | 575 | 0% | 7,200 | 34億1098万 | +2.86% | 11.62 | 1.53 |
07/11 | 576 | 577 | 573 | 575 | -0.17% | 1,600 | 34億1098万 | +3.05% | 11.62 | 1.53 |
07/10 | 570 | 581 | 570 | 576 | +1.05% | 13,100 | 34億1691万 | +3.6% | 11.64 | 1.53 |
07/09 | 571 | 575 | 570 | 570 | -0.18% | 3,200 | 33億8131万 | +2.89% | 11.52 | 1.51 |
07/08 | 575 | 575 | 571 | 571 | +0.35% | 7,500 | 33億8725万 | +3.25% | 11.54 | 1.51 |
07/05 | 575 | 578 | 565 | 569 | -1.39% | 12,400 | 33億7538万 | +3.08% | 11.5 | 1.51 |
07/04 | 584 | 589 | 568 | 577 | -0.86% | 39,700 | 34億2284万 | +4.91% | 11.66 | 1.53 |
07/03 | 584 | 585 | 572 | 582 | -0.34% | 20,200 | 34億5250万 | +6.2% | 11.76 | 1.54 |
07/02 | 578 | 584 | 575 | 584 | +1.21% | 16,900 | 34億6436万 | +6.96% | 11.8 | 1.55 |
07/01 | 568 | 578 | 566 | 577 | +2.49% | 18,900 | 34億2284万 | +5.87% | 11.66 | 1.53 |
06/28 | 564 | 565 | 556 | 563 | +1.26% | 6,900 | 33億3979万 | +3.68% | 11.38 | 1.49 |
06/27 | 559 | 560 | 556 | 556 | -0.54% | 7,000 | 32億9826万 | +2.58% | 11.24 | 1.47 |
06/26 | 559 | 559 | 556 | 559 | 0% | 7,000 | 33億1606万 | +3.33% | 11.3 | 1.48 |
06/25 | 555 | 559 | 546 | 559 | +0.36% | 12,000 | 33億1606万 | +3.33% | 11.3 | 1.48 |
06/24 | 559 | 559 | 555 | 557 | -0.36% | 4,700 | 33億420万 | +3.15% | 11.26 | 1.48 |
06/21 | 555 | 559 | 553 | 559 | +0.72% | 9,800 | 33億1606万 | +3.71% | 11.3 | 1.48 |
06/20 | 547 | 555 | 547 | 555 | +1.46% | 4,800 | 32億9233万 | +2.97% | 11.21 | 1.47 |
06/19 | 550 | 554 | 546 | 547 | 0% | 7,800 | 32億4488万 | +1.67% | 11.05 | 1.45 |
06/18 | 540 | 554 | 540 | 547 | +1.48% | 11,400 | 32億4488万 | +1.67% | 11.05 | 1.45 |
06/17 | 535 | 540 | 534 | 539 | 0% | 4,400 | 31億9742万 | +0.19% | 10.89 | 1.43 |
06/14 | 535 | 539 | 531 | 539 | +0.56% | 3,700 | 31億9742万 | +0.56% | 10.89 | 1.43 |
06/13 | 537 | 539 | 536 | 536 | -0.37% | 3,400 | 31億7962万 | +0.37% | 10.83 | 1.42 |
06/12 | 537 | 542 | 533 | 538 | 0% | 7,600 | 31億9149万 | +1.13% | 10.87 | 1.43 |
06/11 | 533 | 538 | 531 | 538 | +0.75% | 2,600 | 31億9149万 | +1.32% | 10.87 | 1.43 |
06/10 | 534 | 535 | 532 | 534 | +0.38% | 1,900 | 31億6776万 | +0.95% | 10.79 | 1.42 |
06/07 | 531 | 538 | 523 | 532 | -0.75% | 15,100 | 31億5589万 | +0.95% | 10.75 | 1.41 |
06/06 | 533 | 536 | 533 | 536 | +0.37% | 800 | 31億7962万 | +2.1% | 10.83 | 1.42 |
06/05 | 536 | 539 | 534 | 534 | -0.74% | 1,800 | 31億6776万 | +2.1% | 10.79 | 1.42 |
06/04 | 538 | 540 | 537 | 538 | 0% | 2,500 | 31億9149万 | +3.26% | 10.87 | 1.43 |
06/03 | 537 | 540 | 532 | 538 | +0.19% | 7,100 | 31億9149万 | +3.86% | 10.87 | 1.43 |
05/31 | 534 | 537 | 517 | 537 | +2.48% | 6,700 | 31億8555万 | +4.07% | 10.85 | 1.42 |
05/30 | 530 | 530 | 519 | 524 | -1.32% | 8,900 | 31億844万 | +1.95% | 10.59 | 1.39 |
05/29 | 540 | 540 | 531 | 531 | -1.85% | 7,500 | 31億4996万 | +3.71% | 10.73 | 1.41 |
05/28 | 546 | 546 | 534 | 541 | -0.92% | 10,400 | 32億928万 | +6.08% | 10.93 | 1.43 |
05/27 | 540 | 551 | 540 | 546 | +1.3% | 16,700 | 32億3894万 | +7.69% | 11.03 | 1.45 |
05/24 | 526 | 543 | 526 | 539 | +1.7% | 15,900 | 31億9742万 | +6.73% | 10.89 | 1.43 |
05/23 | 536 | 544 | 524 | 530 | -1.85% | 23,800 | 31億4403万 | +5.58% | 10.71 | 1.41 |
05/22 | 540 | 544 | 534 | 540 | -0.37% | 7,100 | 32億335万 | +7.78% | 10.91 | 1.43 |
05/21 | 550 | 553 | 540 | 542 | -0.55% | 17,600 | 32億1521万 | +8.62% | 10.95 | 1.44 |
05/20 | 545 | 550 | 542 | 545 | +0.74% | 17,700 | 32億3301万 | +9.88% | 11.01 | 1.45 |
05/17 | 540 | 548 | 539 | 541 | -0.92% | 13,100 | 32億928万 | +9.51% | 10.93 | 1.43 |
05/16 | 538 | 546 | 526 | 546 | +1.49% | 19,100 | 32億3894万 | +11.2% | 11.03 | 1.45 |
05/15 | 534 | 542 | 530 | 538 | +0.37% | 23,300 | 31億9149万 | +10.25% | 10.87 | 1.43 |
05/14 | 551 | 567 | 531 | 536 | +8.28% | 150,900 | 31億7962万 | +10.29% | 10.83 | 1.42 |
05/13 | 495 | 496 | 487 | 495 | +0.2% | 5,100 | 29億3640万 | +2.27% | 10 | 1.31 |
05/10 | 498 | 501 | 493 | 494 | -0.8% | 7,500 | 29億3047万 | +2.07% | 9.98 | 1.31 |
05/09 | 493 | 499 | 493 | 498 | +1.01% | 500 | 29億5420万 | +3.11% | 10.06 | 1.32 |
05/08 | 498 | 499 | 493 | 493 | -0.8% | 2,900 | 29億2454万 | +2.07% | 9.96 | 1.31 |
05/07 | 492 | 497 | 489 | 497 | +2.47% | 7,800 | 29億4827万 | +2.9% | 10.04 | 1.32 |
05/02 | 484 | 490 | 481 | 485 | 0% | 2,000 | 28億7708万 | +0.62% | 9.8 | 1.29 |
05/01 | 482 | 485 | 480 | 485 | +0.62% | 1,700 | 28億7708万 | +0.41% | 9.8 | 1.29 |
04/30 | 486 | 489 | 481 | 482 | -0.21% | 6,900 | 28億5929万 | -0.21% | 9.74 | 1.28 |
04/26 | 476 | 483 | 476 | 483 | +1.47% | 4,800 | 28億6522万 | -0.21% | 9.76 | 1.28 |
04/25 | 479 | 480 | 476 | 476 | -0.63% | 2,400 | 28億2369万 | -1.65% | 9.62 | 1.26 |
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 | |
2019年 3月期 | 1,655 4,965 6/21 | 589 1,767 12/25 | 3,824,100 1,274,700 6/22 | 35.24 | 12.54 | 6.86 | 2.44 | 89億721万 | 32億4933万 | 16.84倍 3/29 |
2020年 3月期 | 807 4/10 | 353 3/13 | 175,800 12/2 | 17.08 | 7.47 | 3.3 | 1.44 | 45億3797万 | 20億3880万 | 9.29倍 3/31 |
2021年 3月期 | 1,629 10/21 | 401 4/3 | 1,113,700 10/19 | 38.38 | 9.45 | 5.99 | 1.48 | 95億2818万 | 23億1603万 | 19.34倍 3/31 |
2022年 3月期 | 948 9/30 | 462 2/25 | 284,000 9/30 | 19.65 | 9.58 | 3.16 | 1.54 | 56億1650万 | 27億3826万 | 11.42倍 3/31 |
2023年 3月期 | 643 4/4 | 460 6/20 | 203,000 4/4 | 12.02 | 8.6 | 1.91 | 1.37 | 38億1104万 | 27億2641万 | 9.9倍 3/31 |
2024年 3月期 | 540 7/5 | 438 11/15 | 95,800 11/15 | 12.77 | 10.36 | 1.48 | 1.2 | 32億218万 | 25億9733万 | 11.61倍 3/29 |
最新 | 701 2024/9/19 | 40,200 | 14.17 予想 | 1.86 実績 | 41億5843万 | - |