PER
- 2019年9月30日
- 195.17倍
- 2020年9月30日
- 205.56倍
- 2021年9月30日
- 赤字
- 2022年9月30日
- 赤字
- 2023年9月29日
- 赤字
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 264 | 264 | 258 | 261 | -1.14% | 6,800 | 26億6963万 | -4.74% | - | 1.71 |
09/17 | 267 | 267 | 258 | 264 | 0% | 4,900 | 27億31万 | -3.3% | - | 1.73 |
09/13 | 269 | 269 | 256 | 264 | 0% | 11,700 | 27億31万 | -3.3% | - | 1.73 |
09/12 | 250 | 264 | 248 | 264 | +6.45% | 13,400 | 27億31万 | -2.94% | - | 1.73 |
09/11 | 256 | 262 | 240 | 248 | -2.36% | 41,300 | 25億3666万 | -8.15% | - | 1.63 |
09/10 | 253 | 262 | 250 | 254 | -1.17% | 42,000 | 25億9803万 | -5.93% | - | 1.66 |
09/09 | 270 | 270 | 247 | 257 | -3.75% | 34,300 | 26億2871万 | -3.75% | - | 1.68 |
09/06 | 271 | 287 | 259 | 267 | -2.2% | 67,600 | 27億3100万 | -0.37% | - | 1.75 |
09/05 | 272 | 280 | 271 | 273 | -0.73% | 11,800 | 27億9237万 | +1.49% | - | 1.79 |
09/04 | 284 | 290 | 273 | 275 | -5.82% | 43,800 | 28億1282万 | +1.48% | - | 1.8 |
09/03 | 293 | 294 | 289 | 292 | -0.68% | 10,900 | 29億8671万 | +6.96% | - | 1.91 |
09/02 | 291 | 294 | 281 | 294 | +2.8% | 24,800 | 30億717万 | +7.3% | - | 1.93 |
08/30 | 290 | 291 | 284 | 286 | -0.35% | 15,100 | 29億2534万 | +4% | - | 1.87 |
08/29 | 285 | 288 | 281 | 287 | +0.7% | 12,100 | 29億3557万 | +3.61% | - | 1.88 |
08/28 | 286 | 291 | 284 | 285 | -1.04% | 13,700 | 29億1511万 | +2.52% | - | 1.87 |
08/27 | 294 | 294 | 285 | 288 | -0.35% | 15,300 | 29億4579万 | +2.86% | - | 1.89 |
08/26 | 274 | 291 | 272 | 289 | +4.71% | 29,300 | 29億5602万 | +2.85% | - | 1.89 |
08/23 | 279 | 280 | 270 | 276 | -0.36% | 19,800 | 28億2305万 | -2.47% | - | 1.81 |
08/22 | 272 | 280 | 272 | 277 | -0.36% | 12,800 | 28億3328万 | -2.81% | - | 1.82 |
08/21 | 279 | 279 | 270 | 278 | +0.72% | 19,400 | 28億4351万 | -3.47% | - | 1.82 |
08/20 | 278 | 280 | 272 | 276 | +2.99% | 22,400 | 28億2305万 | -5.15% | - | 1.81 |
08/19 | 273 | 277 | 268 | 268 | -4.29% | 46,000 | 27億4122万 | -8.53% | - | 1.76 |
08/16 | 276 | 281 | 267 | 280 | +0.36% | 71,000 | 28億6397万 | -6.04% | - | 1.83 |
08/15 | 270 | 280 | 267 | 279 | +7.72% | 76,600 | 28億5374万 | -7.62% | - | 1.83 |
08/14 | 254 | 263 | 251 | 259 | +1.97% | 30,200 | 26億4917万 | -15.08% | - | 1.7 |
08/13 | 243 | 257 | 242 | 254 | +1.6% | 35,600 | 25億9803万 | -16.99% | - | 1.66 |
08/09 | 241 | 252 | 236 | 250 | +5.49% | 65,700 | 25億5711万 | -18.57% | - | 1.64 |
08/08 | 239 | 244 | 225 | 237 | +4.87% | 69,800 | 24億2414万 | -23.05% | - | 1.55 |
08/07 | 234 | 256 | 224 | 226 | -2.16% | 170,200 | 23億1163万 | -26.86% | - | 1.48 |
08/06 | 243 | 243 | 197 | 231 | +16.67% | 159,900 | 23億6277万 | -25.72% | - | 1.51 |
08/05 | 260 | 265 | 198 | 198 | -28.78% | 209,700 | 20億2523万 | -36.74% | - | 1.3 |
08/02 | 290 | 293 | 276 | 278 | -7.02% | 72,400 | 28億4351万 | -12.03% | - | 1.82 |
08/01 | 320 | 341 | 292 | 299 | -6.56% | 201,100 | 30億5831万 | -5.38% | - | 1.96 |
07/31 | 319 | 325 | 311 | 320 | -1.54% | 43,400 | 32億7311万 | +1.59% | - | 2.1 |
07/30 | 320 | 340 | 318 | 325 | +1.56% | 51,400 | 33億2425万 | +3.83% | - | 2.13 |
07/29 | 325 | 325 | 317 | 320 | -0.31% | 17,100 | 32億7311万 | +2.89% | - | 2.1 |
07/26 | 318 | 324 | 317 | 321 | +0.94% | 13,000 | 32億8333万 | +3.88% | - | 2.1 |
07/25 | 315 | 327 | 314 | 318 | -2.75% | 20,000 | 32億5265万 | +3.58% | - | 2.08 |
07/24 | 321 | 327 | 316 | 327 | +0.31% | 18,900 | 33億4470万 | +7.57% | - | 2.14 |
07/23 | 326 | 328 | 321 | 326 | +0.31% | 33,900 | 33億3448万 | +7.95% | - | 2.14 |
07/22 | 319 | 329 | 311 | 325 | +0.62% | 58,100 | 33億2425万 | +7.97% | - | 2.13 |
07/19 | 341 | 342 | 316 | 323 | -5.56% | 121,100 | 33億379万 | +8.03% | - | 2.12 |
07/18 | 335 | 347 | 334 | 342 | -0.29% | 62,600 | 34億9813万 | +15.15% | - | 2.24 |
07/17 | 341 | 349 | 333 | 343 | +0.59% | 99,400 | 35億836万 | +16.27% | - | 2.25 |
07/16 | 342 | 351 | 333 | 341 | -0.29% | 172,400 | 34億8790万 | +16.78% | - | 2.23 |
07/12 | 368 | 428 | 332 | 342 | -9.04% | 2,038,600 | 34億9813万 | +18.34% | - | 2.24 |
07/11 | 378 | 386 | 363 | 376 | -4.57% | 636,300 | 38億4590万 | +31.47% | - | 2.46 |
07/10 | 380 | 423 | 359 | 394 | +10.06% | 4,295,300 | 40億3001万 | +39.72% | - | 2.58 |
07/09 | 300 | 358 | 293 | 358 | +28.78% | 278,500 | 36億6179万 | +29.24% | - | 2.35 |
07/08 | 276 | 280 | 274 | 278 | +1.09% | 12,600 | 28億4351万 | +1.46% | - | 1.82 |
07/05 | 273 | 275 | 272 | 275 | +0.73% | 6,900 | 28億1282万 | +0.73% | - | 1.8 |
07/04 | 273 | 275 | 272 | 273 | -0.36% | 6,100 | 27億9237万 | 0% | - | 1.79 |
07/03 | 276 | 277 | 271 | 274 | -0.36% | 12,300 | 28億260万 | +0.37% | - | 1.8 |
07/02 | 282 | 287 | 275 | 275 | -2.14% | 41,200 | 28億1282万 | +1.1% | - | 1.8 |
07/01 | 276 | 281 | 269 | 281 | +2.18% | 28,300 | 28億7420万 | +3.31% | - | 1.84 |
06/28 | 277 | 278 | 273 | 275 | 0% | 4,500 | 28億1282万 | +1.1% | - | 1.8 |
06/27 | 271 | 275 | 268 | 275 | +1.1% | 7,600 | 28億1282万 | +1.48% | - | 1.8 |
06/26 | 267 | 272 | 266 | 272 | +1.87% | 12,100 | 27億8214万 | +0.37% | - | 1.78 |
06/25 | 270 | 272 | 267 | 267 | -0.37% | 5,900 | 27億3100万 | -1.48% | - | 1.75 |
06/24 | 267 | 268 | 266 | 268 | +0.37% | 16,700 | 27億4122万 | -1.11% | - | 1.76 |
06/21 | 271 | 271 | 266 | 267 | -0.74% | 23,300 | 27億3100万 | -1.48% | - | 1.75 |
06/20 | 270 | 273 | 264 | 269 | +1.51% | 23,100 | 27億5145万 | -1.1% | - | 1.76 |
06/19 | 277 | 277 | 262 | 265 | -4.68% | 62,300 | 27億1054万 | -2.57% | - | 1.74 |
06/18 | 281 | 281 | 273 | 278 | 0% | 9,100 | 28億4351万 | +1.83% | - | 1.82 |
06/17 | 278 | 282 | 277 | 278 | +0.36% | 7,500 | 28億4351万 | +1.83% | - | 1.82 |
06/14 | 279 | 279 | 277 | 277 | +0.36% | 1,600 | 28億3328万 | +1.84% | - | 1.82 |
06/13 | 284 | 284 | 276 | 276 | -3.5% | 10,500 | 28億2305万 | +1.47% | - | 1.81 |
06/12 | 279 | 286 | 279 | 286 | +2.51% | 8,500 | 29億2534万 | +5.15% | - | 1.87 |
06/11 | 274 | 282 | 274 | 279 | +1.82% | 6,800 | 28億5374万 | +2.95% | - | 1.83 |
06/10 | 271 | 280 | 269 | 274 | +1.48% | 13,600 | 28億260万 | +1.11% | - | 1.8 |
06/07 | 271 | 271 | 270 | 270 | -0.37% | 4,900 | 27億6168万 | -0.37% | - | 1.77 |
06/06 | 269 | 272 | 269 | 271 | +0.74% | 4,400 | 27億7191万 | -0.37% | - | 1.78 |
06/05 | 272 | 272 | 269 | 269 | -1.1% | 4,700 | 27億5145万 | -1.1% | - | 1.76 |
06/04 | 270 | 272 | 267 | 272 | +2.26% | 4,700 | 27億8214万 | 0% | - | 1.78 |
06/03 | 265 | 267 | 264 | 266 | +0.38% | 11,200 | 27億2077万 | -2.21% | - | 1.74 |
05/31 | 264 | 266 | 264 | 265 | +0.38% | 9,400 | 27億1054万 | -2.57% | - | 1.74 |
05/30 | 264 | 267 | 262 | 264 | -1.12% | 16,100 | 27億31万 | -3.3% | - | 1.73 |
05/29 | 272 | 272 | 264 | 267 | -1.48% | 15,100 | 27億3100万 | -2.2% | - | 1.75 |
05/28 | 271 | 273 | 271 | 271 | 0% | 1,400 | 27億7191万 | -0.73% | - | 1.78 |
05/27 | 268 | 272 | 268 | 271 | +1.5% | 5,700 | 27億7191万 | -0.73% | - | 1.78 |
05/24 | 269 | 270 | 267 | 267 | -0.74% | 10,200 | 27億3100万 | -2.2% | - | 1.75 |
05/23 | 270 | 270 | 267 | 269 | -0.37% | 10,400 | 27億5145万 | -1.82% | - | 1.76 |
05/22 | 273 | 273 | 269 | 270 | -0.37% | 15,300 | 27億6168万 | -1.46% | - | 1.77 |
05/21 | 274 | 276 | 271 | 271 | -1.09% | 6,500 | 27億7191万 | -1.45% | - | 1.78 |
05/20 | 272 | 276 | 270 | 274 | 0% | 10,600 | 28億260万 | -0.72% | - | 1.8 |
05/17 | 282 | 282 | 270 | 274 | -2.14% | 27,100 | 28億260万 | -1.08% | - | 1.8 |
05/16 | 275 | 283 | 275 | 280 | -2.1% | 38,100 | 28億6397万 | +0.72% | - | 1.83 |
05/15 | 280 | 331 | 279 | 286 | +5.15% | 382,500 | 29億2534万 | +2.51% | - | 1.87 |
05/14 | 271 | 278 | 268 | 272 | +0.74% | 5,300 | 27億8214万 | -2.51% | - | 1.78 |
05/13 | 270 | 271 | 268 | 270 | -0.37% | 5,900 | 27億6168万 | -3.57% | - | 1.77 |
05/10 | 269 | 272 | 269 | 271 | +1.5% | 2,000 | 27億7191万 | -3.9% | - | 1.78 |
05/09 | 273 | 274 | 267 | 267 | -2.91% | 23,100 | 27億3100万 | -5.65% | - | 1.75 |
05/08 | 276 | 276 | 272 | 275 | +0.73% | 4,700 | 28億1282万 | -3.17% | - | 1.8 |
05/07 | 272 | 277 | 270 | 273 | -2.5% | 12,900 | 27億9237万 | -4.21% | - | 1.79 |
05/02 | 275 | 280 | 268 | 280 | +1.82% | 14,900 | 28億6397万 | -2.1% | - | 1.83 |
05/01 | 274 | 275 | 272 | 275 | -0.36% | 3,200 | 28億1282万 | -4.18% | - | 1.8 |
04/30 | 272 | 277 | 271 | 276 | +1.1% | 8,900 | 28億2305万 | -4.5% | - | 1.81 |
04/26 | 275 | 275 | 272 | 273 | -0.73% | 10,500 | 27億9237万 | -5.86% | - | 1.79 |
04/25 | 276 | 276 | 272 | 275 | -0.36% | 13,900 | 28億1282万 | -5.5% | - | 1.8 |
04/24 | 277 | 278 | 273 | 276 | +0.73% | 8,300 | 28億2305万 | -5.8% | - | 1.81 |
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 | 7,490 6/12 | 2,990 2/12 | 2,255,800 12/21 | 265.79 | 106.1 | 12.87 | 5.14 | 650億9259万 | 259億8489万 | 195.17倍 9/30 |
2020年 9月期 | 9,400 9/30 | 2,531 4/6 | 311,800 11/12 | 221.59 | 59.67 | 15.01 | 4.04 | 853億283万 | 227億5918万 | 205.56倍 9/30 |
2021年 9月期 | 10,900 10/8 | 2,281 9/28 | 538,500 11/9 | 赤字 | 赤字 | 18.29 | 3.83 | 989億1499万 | 228億6490万 | 赤字 9/30 |
2022年 9月期 | 2,750 10/11 | 432 6/20 | 1,302,500 10/19 | 赤字 | 赤字 | 5.65 | 0.89 | 275億6619万 | 43億4906万 | 赤字 9/30 |
2023年 9月期 | 740 10/24 | 328 4/28 | 3,432,000 5/23 | 赤字 | 赤字 | 4.13 | 1.83 | 74億5214万 | 33億5493万 | 赤字 9/29 |
最新 | 261 2024/9/18 | 6,800 | - | 1.71 実績 | 26億6963万 | - |