PER
- 2019年12月30日
- 赤字
- 2020年12月30日
- 赤字
- 2021年12月30日
- 赤字
- 2022年12月30日
- 84.06倍
- 2023年12月29日
- 赤字
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 | 406 | 422 | 406 | 415 | +1.47% | 1,900 | 34億3104万 | -0.48% | - | 2.72 |
09/18 | 395 | 409 | 395 | 409 | +3.81% | 4,900 | 33億8144万 | -1.92% | - | 2.68 |
09/17 | 404 | 436 | 389 | 394 | +1.03% | 31,800 | 32億5742万 | -5.97% | - | 2.59 |
09/13 | 392 | 392 | 385 | 390 | +1.56% | 1,500 | 32億2435万 | -6.92% | - | 2.56 |
09/12 | 391 | 391 | 384 | 384 | +0.26% | 4,000 | 31億7475万 | -8.79% | - | 2.52 |
09/11 | 411 | 411 | 382 | 383 | -4.25% | 16,400 | 31億6648万 | -9.24% | - | 2.51 |
09/10 | 400 | 402 | 399 | 400 | -1.48% | 2,700 | 33億703万 | -5.21% | - | 2.62 |
09/09 | 404 | 406 | 387 | 406 | -0.49% | 7,200 | 33億5663万 | -3.79% | - | 2.66 |
09/06 | 414 | 414 | 408 | 408 | +0.49% | 400 | 33億7317万 | -4.45% | - | 2.68 |
09/05 | 414 | 414 | 404 | 406 | -1.93% | 3,400 | 33億5663万 | -6.02% | - | 2.66 |
09/04 | 408 | 414 | 403 | 414 | -1.19% | 8,600 | 34億2277万 | -5.26% | - | 2.72 |
09/03 | 420 | 420 | 411 | 419 | -0.24% | 4,400 | 34億6411万 | -5.42% | - | 2.75 |
09/02 | 423 | 429 | 401 | 420 | +1.2% | 35,600 | 34億7238万 | -6.25% | - | 2.76 |
08/30 | 420 | 429 | 403 | 415 | -3.49% | 40,400 | 34億3104万 | -8.19% | - | 2.72 |
08/29 | 428 | 480 | 416 | 430 | +0.47% | 126,200 | 35億5506万 | -5.91% | - | 2.82 |
08/28 | 432 | 436 | 428 | 428 | -0.93% | 6,600 | 35億3852万 | -7.36% | - | 2.81 |
08/27 | 430 | 443 | 423 | 432 | +0.47% | 27,000 | 35億7159万 | -7.3% | - | 2.83 |
08/26 | 429 | 435 | 420 | 430 | -1.6% | 9,200 | 35億5506万 | -8.7% | - | 2.82 |
08/23 | 433 | 440 | 433 | 437 | 0% | 1,200 | 36億1293万 | -8.19% | - | 2.87 |
08/22 | 438 | 440 | 430 | 437 | -0.68% | 2,000 | 36億1293万 | -9.15% | - | 2.87 |
08/21 | 438 | 440 | 422 | 440 | 0% | 12,000 | 36億3773万 | -9.47% | - | 2.89 |
08/20 | 420 | 440 | 420 | 440 | +2.8% | 19,400 | 36億3773万 | -10.2% | - | 2.89 |
08/19 | 434 | 441 | 419 | 428 | -1.38% | 20,300 | 35億3852万 | -13.36% | - | 2.81 |
08/16 | 426 | 438 | 423 | 434 | +1.88% | 17,400 | 35億8813万 | -13.03% | - | 2.85 |
08/15 | 440 | 444 | 420 | 426 | +0.47% | 8,500 | 35億2198万 | -15.31% | - | 2.8 |
08/14 | 426 | 431 | 420 | 424 | -4.07% | 13,300 | 35億545万 | -16.37% | - | 2.78 |
08/13 | 445 | 445 | 419 | 442 | +7.02% | 13,300 | 36億5427万 | -13.67% | - | 2.9 |
08/09 | 413 | 441 | 400 | 413 | -3.05% | 16,400 | 34億1451万 | -19.96% | - | 2.71 |
08/08 | 395 | 430 | 395 | 426 | +5.71% | 13,800 | 35億2198万 | -18.23% | - | 2.8 |
08/07 | 379 | 406 | 366 | 403 | +4.4% | 30,600 | 33億3183万 | -23.38% | - | 2.64 |
08/06 | 407 | 435 | 335 | 386 | -6.99% | 382,500 | 31億9128万 | -27.31% | - | 2.53 |
08/05 | 501 | 505 | 415 | 415 | -19.42% | 54,800 | 34億3104万 | -22.72% | - | 2.72 |
08/02 | 530 | 533 | 510 | 515 | -3.92% | 82,400 | 42億5780万 | -4.98% | - | 3.38 |
08/01 | 547 | 548 | 532 | 536 | -2.01% | 9,000 | 44億3142万 | -1.11% | - | 3.52 |
07/31 | 547 | 554 | 542 | 547 | 0% | 5,900 | 45億2236万 | +0.92% | - | 3.59 |
07/30 | 542 | 552 | 540 | 547 | +0.92% | 1,900 | 45億2236万 | +0.92% | - | 3.59 |
07/29 | 541 | 559 | 539 | 542 | +0.74% | 10,600 | 44億8102万 | 0% | - | 3.56 |
07/26 | 531 | 555 | 530 | 538 | +0.94% | 11,900 | 44億4795万 | -0.74% | - | 3.53 |
07/25 | 538 | 551 | 533 | 533 | -2.02% | 12,400 | 44億662万 | -1.84% | - | 3.5 |
07/24 | 540 | 551 | 540 | 544 | +0.37% | 2,000 | 44億9756万 | +0.18% | - | 3.57 |
07/23 | 546 | 550 | 540 | 542 | -0.73% | 3,200 | 44億8102万 | -0.37% | - | 3.56 |
07/22 | 566 | 567 | 546 | 546 | -2.15% | 4,800 | 45億1409万 | +0.37% | - | 3.58 |
07/19 | 560 | 564 | 550 | 558 | -0.71% | 4,700 | 46億1331万 | +2.57% | - | 3.66 |
07/18 | 554 | 572 | 554 | 562 | +1.44% | 19,800 | 46億4638万 | +3.31% | - | 3.69 |
07/17 | 554 | 558 | 550 | 554 | +0.73% | 10,700 | 45億8024万 | +1.84% | - | 3.64 |
07/16 | 545 | 556 | 545 | 550 | +0.73% | 7,000 | 45億4717万 | +1.1% | - | 3.61 |
07/12 | 534 | 546 | 534 | 546 | +1.87% | 3,800 | 45億1409万 | 0% | - | 3.58 |
07/11 | 535 | 540 | 533 | 536 | -0.19% | 4,700 | 44億3142万 | -2.19% | - | 3.52 |
07/10 | 544 | 544 | 536 | 537 | -1.29% | 1,200 | 44億3969万 | -2.54% | - | 3.52 |
07/09 | 544 | 548 | 540 | 544 | +0.18% | 4,700 | 44億9756万 | -1.27% | - | 3.57 |
07/08 | 548 | 548 | 537 | 543 | +0.56% | 5,300 | 44億8929万 | -1.45% | - | 3.56 |
07/05 | 549 | 549 | 539 | 540 | +0.19% | 7,000 | 44億6449万 | -2% | - | 3.54 |
07/04 | 541 | 542 | 537 | 539 | -0.19% | 3,800 | 44億5622万 | -2.18% | - | 3.54 |
07/03 | 533 | 540 | 532 | 540 | +1.12% | 3,600 | 44億6449万 | -2% | - | 3.54 |
07/02 | 534 | 543 | 532 | 534 | 0% | 3,800 | 44億1488万 | -3.26% | - | 3.5 |
07/01 | 544 | 544 | 534 | 534 | -0.74% | 4,800 | 44億1488万 | -3.44% | - | 3.5 |
06/28 | 530 | 543 | 530 | 538 | +1.32% | 16,200 | 44億4795万 | -2.89% | - | 3.53 |
06/27 | 531 | 540 | 530 | 531 | -1.12% | 13,900 | 43億9008万 | -4.15% | - | 3.48 |
06/26 | 534 | 541 | 534 | 537 | -0.74% | 10,400 | 44億3969万 | -3.24% | - | 3.52 |
06/25 | 541 | 542 | 540 | 541 | -0.92% | 3,300 | 44億7276万 | -2.52% | - | 3.55 |
06/24 | 543 | 548 | 540 | 546 | +0.55% | 4,500 | 45億1409万 | -1.62% | - | 3.58 |
06/21 | 556 | 578 | 540 | 543 | -1.09% | 57,500 | 44億8929万 | -2.34% | - | 3.56 |
06/20 | 550 | 555 | 546 | 549 | +0.55% | 3,200 | 45億3890万 | -1.26% | - | 3.6 |
06/19 | 555 | 562 | 545 | 546 | -1.62% | 9,400 | 45億1409万 | -1.8% | - | 3.58 |
06/18 | 545 | 559 | 545 | 555 | +2.02% | 9,900 | 45億8850万 | -0.18% | - | 3.64 |
06/17 | 556 | 556 | 544 | 544 | -1.09% | 9,400 | 44億9756万 | -2.33% | - | 3.57 |
06/14 | 551 | 576 | 550 | 550 | -0.18% | 51,500 | 45億4717万 | -1.43% | - | 3.61 |
06/13 | 560 | 566 | 551 | 551 | -1.61% | 30,800 | 45億5543万 | -1.25% | - | 3.62 |
06/12 | 563 | 573 | 557 | 560 | -1.06% | 23,300 | 46億2984万 | +0.18% | - | 3.67 |
06/11 | 596 | 635 | 556 | 566 | -5.03% | 221,000 | 46億7945万 | +1.25% | - | 3.71 |
06/10 | 616 | 621 | 582 | 596 | +0.68% | 92,400 | 49億2747万 | +6.62% | - | 3.91 |
06/07 | 660 | 700 | 588 | 592 | -6.03% | 717,400 | 48億9440万 | +6.28% | - | 3.88 |
06/06 | 526 | 630 | 526 | 630 | +18.87% | 370,200 | 52億857万 | +13.31% | - | 4.13 |
06/05 | 534 | 536 | 530 | 530 | -1.12% | 27,600 | 43億8181万 | -4.16% | - | 3.48 |
06/04 | 533 | 537 | 533 | 536 | -0.56% | 3,800 | 44億3142万 | -3.25% | - | 3.52 |
06/03 | 540 | 545 | 531 | 539 | -1.1% | 7,100 | 44億5622万 | -2.71% | - | 3.54 |
05/31 | 547 | 549 | 537 | 545 | -0.55% | 2,700 | 45億583万 | -1.8% | - | 3.58 |
05/30 | 552 | 552 | 540 | 548 | -0.72% | 4,000 | 45億3063万 | -1.44% | - | 3.6 |
05/29 | 562 | 566 | 552 | 552 | -1.78% | 4,400 | 45億6370万 | -0.72% | - | 3.62 |
05/28 | 562 | 566 | 554 | 562 | +0.54% | 4,000 | 46億4638万 | +0.9% | - | 3.69 |
05/27 | 566 | 566 | 554 | 559 | +2.38% | 4,400 | 46億2157万 | -0.18% | - | 3.67 |
05/24 | 541 | 546 | 541 | 546 | +0.37% | 1,800 | 45億1409万 | -2.85% | - | 3.58 |
05/23 | 546 | 546 | 541 | 544 | 0% | 2,400 | 44億9756万 | -3.72% | - | 3.57 |
05/22 | 547 | 550 | 544 | 544 | -1.09% | 1,500 | 44億9756万 | -4.56% | - | 3.57 |
05/21 | 548 | 551 | 545 | 550 | -0.18% | 3,000 | 45億4717万 | -4.51% | - | 3.61 |
05/20 | 540 | 552 | 540 | 551 | 0% | 7,600 | 45億5543万 | -5.49% | - | 3.62 |
05/17 | 545 | 551 | 542 | 551 | +0.36% | 5,100 | 45億5543万 | -5.97% | - | 3.62 |
05/16 | 551 | 555 | 541 | 549 | -0.36% | 8,900 | 45億3890万 | -6.15% | - | 3.6 |
05/15 | 560 | 564 | 550 | 551 | -4.17% | 11,200 | 45億5543万 | -5.81% | - | 3.62 |
05/14 | 572 | 575 | 563 | 575 | +1.05% | 8,300 | 47億5385万 | -1.54% | - | 3.77 |
05/13 | 567 | 569 | 560 | 569 | +0.89% | 3,300 | 47億425万 | -2.4% | - | 3.73 |
05/10 | 554 | 564 | 554 | 564 | 0% | 1,900 | 46億6291万 | -2.93% | - | 3.7 |
05/09 | 560 | 578 | 560 | 564 | +0.71% | 3,300 | 46億6291万 | -2.93% | - | 3.7 |
05/08 | 563 | 570 | 560 | 560 | 0% | 2,000 | 46億2984万 | -3.45% | - | 3.67 |
05/07 | 555 | 570 | 555 | 560 | +0.9% | 2,500 | 46億2984万 | -3.45% | - | 3.67 |
05/02 | 557 | 557 | 554 | 555 | -0.89% | 700 | 45億8850万 | -4.31% | - | 3.64 |
05/01 | 551 | 562 | 551 | 560 | +1.63% | 3,800 | 43億8636万 | -3.61% | - | 3.48 |
04/30 | 556 | 560 | 546 | 551 | -0.36% | 5,500 | 43億1587万 | -5.16% | - | 3.43 |
04/26 | 554 | 563 | 553 | 553 | -0.54% | 1,700 | 43億3153万 | -4.98% | - | 3.44 |
04/25 | 567 | 569 | 556 | 556 | -1.59% | 6,600 | 43億5503万 | -4.63% | - | 3.46 |
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 12月期 | 5,000 20,000 6/12 20,000 6/11 | 1,898 11/19 | 1,237,600 309,400 4/2 | 赤字 | 赤字 | 23.33 | 8.86 | 389億2400万 | 147億7555万 | 赤字 12/30 |
2020年 12月期 | 2,670 6/4 | 814 3/13 | 762,100 4/3 | 赤字 | 赤字 | 15.58 | 4.75 | 208億2813万 | 63億4333万 | 赤字 12/30 |
2021年 12月期 | 1,716 4/5 | 662 12/28 | 430,600 4/5 | 赤字 | 赤字 | 11.09 | 4.28 | 134億4108万 | 51億8531万 | 赤字 12/30 |
2022年 12月期 | 720 4/5 4/4 他2件 | 347 12/29 | 151,100 3/23 | 166.28 | 80.14 | 4.53 | 2.18 | 56億3961万 | 27億1798万 | 84.06倍 12/30 |
2023年 12月期 | 818 11/20 | 345 1/6 | 2,130,900 11/20 | 赤字 | 赤字 | 6.03 | 2.54 | 64億723万 | 27億231万 | 赤字 12/29 |
最新 | 415 2024/9/19 | 1,900 | - | 2.72 実績 | 34億3104万 | - |