PER
- 2019年9月30日
- 37.2倍
- 2020年9月30日
- 31.51倍
- 2021年9月30日
- 46.17倍
- 2022年9月30日
- 111.56倍
- 2023年9月29日
- 赤字
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 | 403 | 405 | 397 | 397 | -0.75% | 1,700 | 26億8284万 | +1.28% | - | 1.5 |
04/19 | 401 | 405 | 391 | 400 | -0.99% | 10,900 | 27億312万 | +2.3% | - | 1.51 |
04/18 | 406 | 407 | 401 | 404 | 0% | 2,300 | 27億3015万 | +3.32% | - | 1.52 |
04/17 | 403 | 406 | 403 | 404 | +0.25% | 3,800 | 27億3015万 | +3.59% | - | 1.52 |
04/16 | 404 | 404 | 395 | 403 | -0.25% | 3,100 | 27億2339万 | +3.6% | - | 1.52 |
04/15 | 397 | 404 | 396 | 404 | +1.76% | 6,900 | 27億3015万 | +3.86% | - | 1.52 |
04/12 | 397 | 404 | 394 | 397 | +0.25% | 9,600 | 26億8284万 | +2.06% | - | 1.5 |
04/11 | 391 | 398 | 390 | 396 | +0.51% | 13,000 | 26億7608万 | +1.54% | - | 1.49 |
04/10 | 390 | 396 | 390 | 394 | 0% | 1,800 | 26億6257万 | +1.03% | - | 1.48 |
04/09 | 386 | 396 | 386 | 394 | +1.81% | 4,300 | 26億6257万 | +0.51% | - | 1.48 |
04/08 | 382 | 394 | 382 | 387 | +1.31% | 5,000 | 26億1526万 | -1.53% | - | 1.46 |
04/05 | 378 | 391 | 378 | 382 | +0.53% | 7,200 | 25億8147万 | -2.8% | - | 1.44 |
04/04 | 383 | 385 | 378 | 380 | -1.3% | 4,700 | 25億6796万 | -3.55% | - | 1.43 |
04/03 | 383 | 390 | 382 | 385 | 0% | 8,700 | 26億175万 | -2.78% | - | 1.45 |
04/02 | 388 | 391 | 382 | 385 | -0.26% | 9,200 | 26億175万 | -3.27% | - | 1.45 |
04/01 | 382 | 387 | 380 | 386 | -0.52% | 2,300 | 26億851万 | -3.5% | - | 1.45 |
03/29 | 388 | 388 | 380 | 388 | -0.26% | 2,400 | 26億2202万 | -3.24% | - | 1.46 |
03/28 | 385 | 394 | 378 | 389 | +0.26% | 8,000 | 26億2878万 | -3.23% | - | 1.47 |
03/27 | 395 | 395 | 377 | 388 | +1.84% | 18,800 | 26億2202万 | -3.96% | - | 1.46 |
03/26 | 388 | 388 | 380 | 381 | -1.8% | 4,000 | 25億7472万 | -5.93% | - | 1.44 |
03/25 | 384 | 388 | 377 | 388 | +1.04% | 5,700 | 26億2202万 | -4.67% | - | 1.46 |
03/22 | 393 | 393 | 371 | 384 | -2.29% | 12,700 | 25億9499万 | -5.88% | - | 1.45 |
03/21 | 393 | 394 | 384 | 393 | +2.08% | 10,400 | 26億5581万 | -3.91% | - | 1.48 |
03/19 | 391 | 391 | 381 | 385 | -3.27% | 5,300 | 26億175万 | -6.1% | - | 1.45 |
03/18 | 379 | 398 | 379 | 398 | +4.74% | 8,300 | 26億8960万 | -3.16% | - | 1.5 |
03/15 | 379 | 385 | 379 | 380 | -2.31% | 17,700 | 25億6796万 | -7.99% | - | 1.43 |
03/14 | 383 | 389 | 382 | 389 | +1.3% | 5,600 | 26億2878万 | -6.71% | - | 1.47 |
03/13 | 388 | 390 | 381 | 384 | -2.78% | 7,900 | 25億9499万 | -8.57% | - | 1.45 |
03/12 | 388 | 395 | 381 | 395 | +0.77% | 13,200 | 26億6933万 | -6.62% | - | 1.49 |
03/11 | 406 | 406 | 381 | 392 | -4.16% | 32,800 | 26億4905万 | -7.76% | - | 1.48 |
03/08 | 410 | 428 | 403 | 409 | 0% | 17,500 | 27億6394万 | -4.22% | - | 1.54 |
03/07 | 415 | 418 | 408 | 409 | -1.45% | 8,000 | 27億6394万 | -4.66% | - | 1.54 |
03/06 | 415 | 426 | 408 | 415 | -1.89% | 15,900 | 28億448万 | -3.49% | - | 1.56 |
03/05 | 434 | 434 | 414 | 423 | +0.48% | 19,300 | 28億5854万 | -1.86% | - | 1.59 |
03/04 | 406 | 435 | 406 | 421 | +3.69% | 23,100 | 28億4503万 | -2.55% | - | 1.59 |
03/01 | 407 | 410 | 402 | 406 | -0.73% | 15,300 | 27億4366万 | -6.45% | - | 1.53 |
02/29 | 428 | 428 | 408 | 409 | -4.88% | 22,700 | 27億6394万 | -6.41% | - | 1.54 |
02/28 | 427 | 432 | 421 | 430 | +1.65% | 7,600 | 29億585万 | -2.49% | - | 1.62 |
02/27 | 431 | 433 | 421 | 423 | -1.4% | 16,000 | 28億5854万 | -4.94% | - | 1.59 |
02/26 | 418 | 434 | 418 | 429 | +2.88% | 19,100 | 28億9909万 | -4.45% | - | 1.62 |
02/22 | 421 | 427 | 414 | 417 | +0.97% | 19,500 | 28億1800万 | -8.15% | - | 1.57 |
02/21 | 440 | 440 | 413 | 413 | -3.28% | 33,000 | 27億9097万 | -9.63% | - | 1.56 |
02/20 | 433 | 433 | 423 | 427 | -2.06% | 23,000 | 28億8558万 | -7.58% | - | 1.61 |
02/19 | 410 | 438 | 410 | 436 | +6.08% | 39,900 | 29億4640万 | -5.83% | - | 1.64 |
02/16 | 412 | 422 | 411 | 411 | -2.38% | 24,300 | 27億7745万 | -11.04% | - | 1.55 |
02/15 | 429 | 429 | 415 | 421 | +0.96% | 26,200 | 28億4503万 | -9.27% | - | 1.59 |
02/14 | 402 | 429 | 396 | 417 | +1.96% | 84,900 | 28億1800万 | -9.94% | - | 1.57 |
02/13 | 429 | 430 | 409 | 409 | -2.85% | 46,600 | 27億6394万 | -11.47% | - | 1.54 |
02/09 | 441 | 456 | 421 | 421 | -4.97% | 90,500 | 28億4503万 | -8.08% | - | 1.59 |
02/08 | 487 | 489 | 441 | 443 | -8.47% | 171,600 | 29億9370万 | -2.42% | - | 1.67 |
02/07 | 458 | 490 | 450 | 484 | +5.68% | 197,400 | 32億7077万 | +8.04% | - | 1.82 |
02/06 | 465 | 469 | 458 | 458 | -0.87% | 34,700 | 30億9507万 | +3.85% | - | 1.73 |
02/05 | 439 | 469 | 439 | 462 | +5.24% | 86,100 | 31億2210万 | +6.21% | - | 1.74 |
02/02 | 438 | 456 | 434 | 439 | -0.45% | 51,800 | 29億6667万 | +2.57% | - | 1.65 |
02/01 | 443 | 460 | 441 | 441 | -3.29% | 63,200 | 29億8018万 | +4.26% | - | 1.66 |
01/31 | 435 | 467 | 435 | 456 | +3.17% | 140,100 | 30億8155万 | +9.09% | - | 1.72 |
01/30 | 442 | 450 | 430 | 442 | 0% | 77,700 | 29億8694万 | +7.28% | - | 1.67 |
01/29 | 458 | 464 | 436 | 442 | -2.21% | 98,700 | 29億8694万 | +8.33% | - | 1.67 |
01/26 | 470 | 514 | 446 | 452 | -3.21% | 530,500 | 30億5452万 | +11.88% | - | 1.7 |
01/25 | 465 | 478 | 454 | 467 | -0.21% | 138,600 | 31億5589万 | +17.04% | - | 1.76 |
01/24 | 505 | 508 | 464 | 468 | -7.87% | 344,000 | 31億6265万 | +18.48% | - | 1.76 |
01/23 | 537 | 575 | 502 | 508 | -3.97% | 677,500 | 34億3296万 | +30.26% | - | 1.91 |
01/22 | 536 | 605 | 529 | 529 | -0.94% | 1,081,300 | 35億7487万 | +37.76% | - | 1.99 |
01/19 | 590 | 590 | 503 | 534 | -4.81% | 1,287,400 | 36億866万 | +41.64% | - | 2.01 |
01/18 | 473 | 561 | 473 | 561 | +16.63% | 1,165,300 | 37億9112万 | +51.62% | - | 2.11 |
01/17 | 504 | 559 | 470 | 481 | -9.93% | 1,994,700 | 32億5050万 | +32.51% | - | 1.81 |
01/16 | 470 | 534 | 434 | 534 | +17.62% | 1,938,700 | 36億866万 | +49.16% | - | 2.01 |
01/15 | 442 | 490 | 413 | 454 | +10.73% | 2,558,500 | 30億6804万 | +28.98% | - | 1.71 |
01/12 | 500 | 534 | 390 | 410 | -12.39% | 3,001,400 | 27億7069万 | +17.48% | - | 1.54 |
01/11 | 404 | 468 | 404 | 468 | +20.62% | 1,353,100 | 31億6265万 | +34.48% | - | 1.76 |
01/10 | 404 | 471 | 380 | 388 | -2.02% | 3,625,100 | 26億2202万 | +12.79% | - | 1.46 |
01/09 | 316 | 396 | 316 | 396 | +25.32% | 3,439,400 | 26億7608万 | +15.12% | - | 1.49 |
01/05 | 314 | 316 | 309 | 316 | +0.64% | 7,300 | 21億3546万 | -8.14% | - | 1.19 |
01/04 | 300 | 315 | 300 | 314 | +2.61% | 12,500 | 21億2194万 | -9.25% | - | 1.18 |
2023 | ||||||||||
12/29 | 307 | 309 | 301 | 306 | -0.65% | 11,100 | 20億6788万 | -12.57% | - | 1.15 |
12/28 | 294 | 308 | 294 | 308 | +4.76% | 9,700 | 20億8140万 | -12.99% | - | 1.16 |
12/27 | 300 | 300 | 291 | 294 | -2% | 25,600 | 19億8679万 | -17.65% | - | 1.11 |
12/26 | 294 | 311 | 294 | 300 | +0.67% | 34,300 | 20億2734万 | -17.13% | - | 1.13 |
12/25 | 313 | 316 | 292 | 298 | -6.58% | 51,200 | 20億1382万 | -18.58% | - | 1.12 |
12/22 | 320 | 323 | 312 | 319 | -0.93% | 13,200 | 21億5573万 | -13.55% | - | 1.2 |
12/21 | 328 | 330 | 322 | 322 | -2.72% | 18,400 | 21億7601万 | -13.44% | - | 1.21 |
12/20 | 337 | 345 | 331 | 331 | -1.78% | 20,500 | 22億3683万 | -11.5% | - | 1.25 |
12/19 | 341 | 341 | 330 | 337 | -1.46% | 16,800 | 22億7737万 | -10.37% | - | 1.27 |
12/18 | 348 | 348 | 336 | 342 | -1.72% | 11,300 | 23億1116万 | -9.76% | - | 1.29 |
12/15 | 350 | 359 | 343 | 348 | -1.69% | 10,000 | 23億5171万 | -8.9% | - | 1.31 |
12/14 | 353 | 355 | 347 | 354 | 0% | 5,800 | 23億9226万 | -8.05% | - | 1.33 |
12/13 | 359 | 360 | 353 | 354 | -1.67% | 16,200 | 23億9226万 | -8.76% | - | 1.33 |
12/12 | 364 | 366 | 360 | 360 | -1.37% | 6,600 | 24億3280万 | -7.93% | - | 1.36 |
12/11 | 360 | 372 | 359 | 365 | +0.27% | 12,200 | 24億6659万 | -7.36% | - | 1.38 |
12/08 | 373 | 373 | 363 | 364 | -2.41% | 17,900 | 24億5983万 | -8.31% | - | 1.37 |
12/07 | 386 | 392 | 373 | 373 | -0.27% | 17,200 | 25億2065万 | -6.28% | - | 1.41 |
12/06 | 382 | 389 | 368 | 374 | -3.86% | 31,900 | 25億2741万 | -6.5% | - | 1.41 |
12/05 | 388 | 448 | 384 | 389 | +2.37% | 236,700 | 26億2878万 | -2.99% | - | 1.47 |
12/04 | 366 | 383 | 359 | 380 | +1.33% | 31,000 | 25億6796万 | -5.47% | - | 1.43 |
12/01 | 380 | 380 | 370 | 375 | -1.83% | 5,400 | 25億3417万 | -7.18% | - | 1.41 |
11/30 | 382 | 383 | 382 | 382 | -0.52% | 3,200 | 25億8147万 | -5.68% | - | 1.44 |
11/29 | 387 | 387 | 384 | 384 | -0.78% | 2,200 | 25億9499万 | -5.65% | - | 1.45 |
11/28 | 399 | 399 | 387 | 387 | -3.01% | 3,700 | 26億1526万 | -5.38% | - | 1.46 |
11/27 | 396 | 399 | 393 | 399 | -0.25% | 5,700 | 26億9636万 | -2.68% | - | 1.5 |
11/24 | 401 | 426 | 400 | 400 | -0.25% | 8,900 | 27億312万 | -2.68% | - | 1.51 |
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 9月期 | 3,185 6,370 5/20 | 678 1,355 1/4 | 2,734,000 1,367,000 12/20 | 68.1 | 14.49 | 21.88 | 4.65 | 210億3565万 | 44億1459万 | 37.2倍 9/30 |
2020年 9月期 | 5,705 11,410 3/3 | 1,660 3,320 10/1 | 1,378,300 8/12 | 50.79 | 14.78 | 21.87 | 6.36 | 379億8046万 | 110億281万 | 31.51倍 9/30 |
2021年 9月期 | 3,735 10/15 | 1,050 8/10 | 552,400 11/11 | 135.57 | 38.11 | 12.92 | 3.63 | 250億4168万 | 70億7133万 | 46.17倍 9/30 |
2022年 9月期 | 1,530 10/4 | 545 3/8 | 292,800 8/24 | 249.19 | 88.76 | 5.34 | 1.9 | 103億393万 | 36億7166万 | 111.56倍 9/30 |
2023年 9月期 | 829 10/18 | 463 9/29 9/13 他2件 | 41,100 2/10 | 赤字 | 赤字 | 3.02 | 1.69 | 55億9956万 | 31億2737万 | 赤字 9/29 |
最新 | 397 2024/4/22 | 1,700 | - | 1.5 実績 | 26億8284万 | - |