PER
- 2019年9月30日
- 36.59倍
- 2020年9月30日
- 1129.03倍
- 2021年9月30日
- 36.64倍
- 2022年9月30日
- 14.89倍
- 2023年9月29日
- 10.66倍
2023/11/15~2024/04/24
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 | ||||||||||
04/24 | 1,985 | 2,015 | 1,978 | 2,015 | +0.85% | 2,100 | 27億732万 | -3.77% | 11.28 | 1.85 |
04/23 | 1,999 | 2,001 | 1,998 | 1,998 | -0.05% | 9,000 | 26億8448万 | -4.72% | 11.19 | 1.83 |
04/22 | 2,006 | 2,006 | 1,956 | 1,999 | -0.05% | 1,900 | 26億8583万 | -4.9% | 11.19 | 1.84 |
04/19 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | 26億8717万 | -5.03% | 11.2 | 1.84 |
04/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 26億8717万 | -5.26% | 11.2 | 1.84 |
04/16 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 4,100 | 26億8717万 | -5.44% | 11.2 | 1.84 |
04/15 | 2,049 | 2,049 | 1,955 | 2,000 | -4.12% | 4,700 | 26億8717万 | -5.75% | 11.2 | 1.84 |
04/12 | 2,113 | 2,113 | 2,086 | 2,086 | -0.86% | 700 | 28億272万 | -2.02% | 11.68 | 1.92 |
04/10 | 2,110 | 2,110 | 2,079 | 2,104 | +2.14% | 400 | 28億2690万 | -1.36% | 11.78 | 1.93 |
04/09 | 2,066 | 2,080 | 2,060 | 2,060 | -2.14% | 1,100 | 27億6779万 | -3.56% | 11.53 | 1.89 |
04/08 | 2,105 | 2,105 | 2,105 | 2,105 | +0.38% | 5,300 | 28億2825万 | -1.73% | 11.78 | 1.93 |
04/05 | 2,081 | 2,098 | 2,000 | 2,097 | -1.08% | 1,400 | 28億1750万 | -2.19% | 11.74 | 1.93 |
04/04 | 2,134 | 2,134 | 2,100 | 2,120 | -1.3% | 2,100 | 28億4840万 | -1.3% | 11.87 | 1.95 |
04/03 | 2,150 | 2,198 | 2,148 | 2,148 | +0.37% | 400 | 28億8602万 | -0.23% | 12.02 | 1.97 |
04/02 | 2,130 | 2,140 | 2,110 | 2,140 | +0.47% | 800 | 28億7527万 | -0.74% | 11.98 | 1.97 |
04/01 | 2,137 | 2,160 | 2,110 | 2,130 | -1.21% | 1,000 | 28億6184万 | -1.3% | 11.92 | 1.96 |
03/29 | 2,142 | 2,191 | 2,141 | 2,156 | -0.78% | 1,100 | 28億9677万 | -0.19% | 12.07 | 1.98 |
03/28 | 2,160 | 2,181 | 2,131 | 2,173 | -2.99% | 3,900 | 29億1961万 | +0.6% | 12.16 | 2 |
03/27 | 2,215 | 2,249 | 2,215 | 2,240 | +1.77% | 1,200 | 30億963万 | +3.7% | 12.54 | 2.06 |
03/26 | 2,228 | 2,228 | 2,201 | 2,201 | -1.21% | 300 | 29億5723万 | +1.99% | 12.32 | 2.02 |
03/25 | 2,178 | 2,228 | 2,120 | 2,228 | +6.1% | 5,800 | 29億9351万 | +3.2% | 12.47 | 2.05 |
03/22 | 2,119 | 2,143 | 2,096 | 2,100 | -0.94% | 1,600 | 28億2153万 | -2.78% | 11.76 | 1.93 |
03/21 | 2,099 | 2,120 | 2,051 | 2,120 | +1.48% | 300 | 28億4840万 | -2.12% | 11.87 | 1.95 |
03/19 | 2,068 | 2,089 | 2,045 | 2,089 | +2.15% | 1,200 | 28億675万 | -3.82% | 11.69 | 1.92 |
03/18 | 2,037 | 2,059 | 2,035 | 2,045 | -1.68% | 1,300 | 27億4763万 | -6.19% | 11.45 | 1.88 |
03/15 | 2,122 | 2,122 | 2,050 | 2,080 | -1.98% | 2,900 | 27億9466万 | -5.02% | 11.64 | 1.91 |
03/14 | 2,091 | 2,122 | 2,065 | 2,122 | +0.9% | 1,400 | 28億5109万 | -3.46% | 11.88 | 1.95 |
03/13 | 2,120 | 2,120 | 2,103 | 2,103 | -0.8% | 500 | 28億2556万 | -4.58% | 11.77 | 1.93 |
03/12 | 2,170 | 2,170 | 2,105 | 2,120 | 0% | 1,200 | 28億4840万 | -4.16% | 11.87 | 1.95 |
03/11 | 2,170 | 2,170 | 2,120 | 2,120 | -2.3% | 2,700 | 28億4840万 | -4.46% | 11.87 | 1.95 |
03/08 | 2,155 | 2,170 | 2,150 | 2,170 | +0.46% | 2,000 | 29億1558万 | -2.52% | 12.15 | 1.99 |
03/07 | 2,161 | 2,161 | 2,130 | 2,160 | -1.37% | 1,100 | 29億215万 | -3.23% | 12.09 | 1.98 |
03/06 | 2,187 | 2,190 | 2,169 | 2,190 | 0% | 500 | 29億4245万 | -2.14% | 12.26 | 2.01 |
03/05 | 2,189 | 2,190 | 2,160 | 2,190 | -0.45% | 500 | 29億4245万 | -2.32% | 12.26 | 2.01 |
03/04 | 2,210 | 2,210 | 2,188 | 2,200 | +1.85% | 600 | 29億5589万 | -2.05% | 12.32 | 2.02 |
03/01 | 2,194 | 2,195 | 2,160 | 2,160 | -1.55% | 1,000 | 29億215万 | -3.96% | 12.09 | 1.98 |
02/29 | 2,245 | 2,245 | 2,194 | 2,194 | -2.27% | 600 | 29億4783万 | -2.62% | 12.28 | 2.01 |
02/28 | 2,226 | 2,245 | 2,222 | 2,245 | +0.72% | 400 | 30億1635万 | -0.49% | 12.57 | 2.06 |
02/27 | 2,229 | 2,229 | 2,229 | 2,229 | +1.73% | 100 | 29億9485万 | -1.28% | 12.48 | 2.05 |
02/26 | 2,170 | 2,191 | 2,170 | 2,191 | +1.06% | 500 | 29億4380万 | -3.05% | 12.27 | 2.01 |
02/22 | 2,168 | 2,168 | 2,168 | 2,168 | -0.09% | 100 | 29億1289万 | -4.2% | 12.14 | 1.99 |
02/21 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 100 | 29億1558万 | -4.32% | 12.15 | 1.99 |
02/19 | 2,188 | 2,199 | 2,170 | 2,170 | -0.73% | 1,100 | 29億1558万 | -4.49% | 12.15 | 1.99 |
02/16 | 2,189 | 2,235 | 2,140 | 2,186 | -1.97% | 3,200 | 29億3708万 | -3.95% | 12.24 | 2.01 |
02/15 | 2,250 | 2,250 | 2,200 | 2,230 | -0.89% | 1,500 | 29億9620万 | -2.19% | 12.48 | 2.05 |
02/14 | 2,213 | 2,262 | 2,213 | 2,250 | -0.44% | 1,700 | 30億2307万 | -1.53% | 12.6 | 2.07 |
02/13 | 2,279 | 2,279 | 2,240 | 2,260 | -0.35% | 2,100 | 30億3650万 | -1.14% | 12.65 | 2.08 |
02/09 | 2,270 | 2,270 | 2,243 | 2,268 | -0.74% | 2,100 | 30億4725万 | -0.79% | 12.7 | 2.08 |
02/08 | 2,282 | 2,285 | 2,271 | 2,285 | +0.09% | 400 | 30億7009万 | -0.04% | 12.79 | 2.1 |
02/07 | 2,283 | 2,283 | 2,283 | 2,283 | -0.09% | 100 | 30億6741万 | -0.09% | 12.78 | 2.1 |
02/05 | 2,290 | 2,290 | 2,285 | 2,285 | 0% | 600 | 30億7009万 | 0% | 12.79 | 2.1 |
02/01 | 2,289 | 2,297 | 2,265 | 2,285 | -0.26% | 800 | 30億7009万 | 0% | 12.79 | 2.1 |
01/31 | 2,291 | 2,291 | 2,291 | 2,291 | -0.61% | 200 | 30億7816万 | +0.22% | 12.83 | 2.1 |
01/29 | 2,294 | 2,305 | 2,285 | 2,305 | +0.52% | 500 | 30億9697万 | +0.83% | 12.9 | 2.12 |
01/24 | 2,329 | 2,329 | 2,293 | 2,293 | -1.29% | 2,300 | 30億8084万 | +0.35% | 12.84 | 2.11 |
01/23 | 2,293 | 2,324 | 2,293 | 2,323 | +1.35% | 1,800 | 31億2115万 | +1.66% | 13 | 2.13 |
01/22 | 2,328 | 2,328 | 2,292 | 2,292 | -0.13% | 700 | 30億7950万 | +0.35% | 12.83 | 2.1 |
01/19 | 2,280 | 2,295 | 2,243 | 2,295 | +0.66% | 700 | 30億8353万 | +0.53% | 12.85 | 2.11 |
01/18 | 2,299 | 2,299 | 2,280 | 2,280 | -0.83% | 300 | 30億6338万 | -0.18% | 12.76 | 2.09 |
01/17 | 2,269 | 2,299 | 2,226 | 2,299 | +1.91% | 900 | 30億8890万 | +0.61% | 12.87 | 2.11 |
01/16 | 2,290 | 2,290 | 2,256 | 2,256 | -0.27% | 300 | 30億3113万 | -1.27% | 12.63 | 2.07 |
01/15 | 2,326 | 2,326 | 2,262 | 2,262 | -1.18% | 1,100 | 30億3919万 | -1.09% | 12.66 | 2.08 |
01/12 | 2,275 | 2,290 | 2,275 | 2,289 | +0.62% | 500 | 30億7547万 | -0.09% | 12.81 | 2.1 |
01/11 | 2,292 | 2,292 | 2,263 | 2,275 | -0.22% | 500 | 30億5666万 | -0.74% | 12.74 | 2.09 |
01/10 | 2,280 | 2,281 | 2,280 | 2,280 | 0% | 300 | 30億6338万 | -0.61% | 12.76 | 2.09 |
01/09 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 300 | 30億6338万 | -0.7% | 12.76 | 2.09 |
01/05 | 2,280 | 2,315 | 2,254 | 2,280 | +0.8% | 2,500 | 30億6338万 | -0.83% | 12.76 | 2.09 |
01/04 | 2,261 | 2,280 | 2,260 | 2,262 | -1.65% | 600 | 30億3919万 | -1.69% | 12.66 | 2.08 |
2023 | ||||||||||
12/29 | 2,298 | 2,300 | 2,298 | 2,300 | -2.04% | 300 | 30億9025万 | -0.17% | 12.88 | 2.11 |
12/28 | 2,300 | 2,348 | 2,296 | 2,348 | +3.62% | 500 | 31億5474万 | +1.82% | 13.14 | 2.16 |
12/27 | 2,265 | 2,266 | 2,235 | 2,266 | +0.04% | 1,300 | 30億4457万 | -1.78% | 12.69 | 2.08 |
12/26 | 2,268 | 2,317 | 2,240 | 2,265 | -0.13% | 2,700 | 30億4322万 | -2.03% | 12.68 | 2.08 |
12/25 | 2,269 | 2,269 | 2,268 | 2,268 | 0% | 300 | 30億4725万 | -2.11% | 12.7 | 2.08 |
12/22 | 2,268 | 2,268 | 2,268 | 2,268 | 0% | 400 | 30億4725万 | -2.28% | 12.7 | 2.08 |
12/21 | 2,261 | 2,268 | 2,241 | 2,268 | -1.35% | 1,500 | 30億4725万 | -2.41% | 12.7 | 2.08 |
12/20 | 2,300 | 2,300 | 2,275 | 2,299 | -0.04% | 1,000 | 30億8890万 | -1.12% | 12.87 | 2.11 |
12/19 | 2,260 | 2,300 | 2,260 | 2,300 | +0.35% | 300 | 30億9025万 | -1.03% | 12.88 | 2.11 |
12/18 | 2,289 | 2,292 | 2,285 | 2,292 | +0.13% | 2,400 | 30億7950万 | -1.33% | 12.83 | 2.1 |
12/15 | 2,291 | 2,291 | 2,289 | 2,289 | +0.04% | 400 | 30億7547万 | -1.38% | 12.81 | 2.1 |
12/14 | 2,288 | 2,288 | 2,288 | 2,288 | 0% | 800 | 30億7412万 | -1.51% | 12.81 | 2.1 |
12/13 | 2,285 | 2,296 | 2,255 | 2,288 | +0.13% | 2,900 | 30億7412万 | -1.55% | 12.81 | 2.1 |
12/12 | 2,263 | 2,285 | 2,263 | 2,285 | -1.21% | 800 | 30億7009万 | -1.72% | 12.79 | 2.1 |
12/11 | 2,344 | 2,344 | 2,300 | 2,313 | +0.39% | 500 | 31億771万 | -0.52% | 12.95 | 2.12 |
12/08 | 2,310 | 2,310 | 2,217 | 2,304 | -0.26% | 500 | 30億9562万 | -0.78% | 12.9 | 2.12 |
12/07 | 2,293 | 2,310 | 2,220 | 2,310 | +0.35% | 4,700 | 31億368万 | -0.43% | 12.93 | 2.12 |
12/06 | 2,345 | 2,345 | 2,290 | 2,302 | -1.88% | 1,800 | 30億9293万 | -0.73% | 12.89 | 2.11 |
12/05 | 2,340 | 2,346 | 2,340 | 2,346 | +1.12% | 200 | 31億5205万 | +1.3% | 13.13 | 2.15 |
12/04 | 2,320 | 2,320 | 2,320 | 2,320 | -0.26% | 100 | 31億1712万 | +0.3% | 12.99 | 2.13 |
12/01 | 2,332 | 2,332 | 2,326 | 2,326 | -0.6% | 200 | 31億2518万 | +0.56% | 13.02 | 2.14 |
11/30 | 2,340 | 2,340 | 2,317 | 2,340 | 0% | 1,000 | 31億4399万 | +1.21% | 13.1 | 2.15 |
11/29 | 2,320 | 2,340 | 2,320 | 2,340 | 0% | 1,800 | 31億4399万 | +1.25% | 13.1 | 2.15 |
11/28 | 2,340 | 2,340 | 2,340 | 2,340 | 0% | 400 | 31億4399万 | +1.3% | 13.1 | 2.15 |
11/27 | 2,345 | 2,345 | 2,340 | 2,340 | -0.38% | 500 | 31億4399万 | +1.34% | 13.1 | 2.15 |
11/24 | 2,353 | 2,394 | 2,349 | 2,349 | -0.51% | 700 | 31億5608万 | +1.78% | 13.15 | 2.16 |
11/22 | 2,398 | 2,400 | 2,300 | 2,361 | -1.54% | 1,800 | 31億7221万 | +2.25% | 13.22 | 2.17 |
11/21 | 2,385 | 2,399 | 2,356 | 2,398 | +0.55% | 1,200 | 32億2192万 | +3.81% | 13.42 | 2.2 |
11/20 | 2,375 | 2,400 | 2,375 | 2,385 | +0.63% | 1,200 | 32億445万 | +3.25% | 13.35 | 2.19 |
11/17 | 2,339 | 2,370 | 2,331 | 2,370 | +1.28% | 2,300 | 31億8430万 | +2.64% | 13.27 | 2.18 |
11/16 | 2,340 | 2,344 | 2,330 | 2,340 | +1.69% | 1,400 | 31億4399万 | +1.43% | 13.1 | 2.15 |
11/15 | 2,280 | 2,305 | 2,280 | 2,301 | +0.92% | 3,300 | 30億9159万 | -0.3% | 12.88 | 2.11 |
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 | 9,150 6/28 | 4,230 9/17 | 788,300 7/1 | 68.11 | 31.49 | 15.24 | 7.05 | 121億6950万 | 56億3774万 | 36.59倍 9/30 |
2020年 9月期 | 5,120 10/1 | 944 4/6 | 251,400 9/24 | 1270.47 | 234.24 | 8.49 | 1.57 | 68億2803万 | 12億5929万 | 1129.03倍 9/30 |
2021年 9月期 | 5,110 10/13 | 2,180 12/22 | 135,800 2/26 | 77.2 | 32.94 | 7.64 | 3.26 | 68億4729万 | 29億2122万 | 36.64倍 9/30 |
2022年 9月期 | 6,950 11/18 | 2,054 6/17 | 508,200 11/18 | 39.64 | 11.71 | 8.24 | 2.43 | 93億2859万 | 27億5696万 | 14.89倍 9/30 |
2023年 9月期 | 2,688 10/17 | 1,900 5/16 | 16,200 1/20 | 11.95 | 8.45 | 2.52 | 1.78 | 36億795万 | 25億5262万 | 10.66倍 9/29 |
最新 | 2,015 2024/4/24 | 2,100 | 11.28 予想 | 1.85 実績 | 27億732万 | - |