PER
- 2019年12月30日
- 20.26倍
- 2020年12月30日
- 44.32倍
- 2021年12月30日
- 12.52倍
- 2022年12月30日
- 10.65倍
- 2023年12月29日
- 7.91倍
2024/04/17～2024/09/18
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 | 1,400 | 1,400 | 1,370 | 1,400 | 0% | 600 | 40億9816万 | +2.56% | 10.25 | 1.36 |
| 09/17 | 1,374 | 1,400 | 1,374 | 1,400 | +2.34% | 900 | 40億9816万 | +2.56% | 10.25 | 1.36 |
| 09/13 | 1,368 | 1,368 | 1,368 | 1,368 | 0% | 200 | 40億448万 | +0.37% | 10.02 | 1.33 |
| 09/12 | 1,350 | 1,368 | 1,350 | 1,368 | +1.33% | 1,100 | 40億448万 | +0.59% | 10.02 | 1.33 |
| 09/11 | 1,368 | 1,368 | 1,340 | 1,350 | -1.32% | 4,300 | 39億5179万 | -0.37% | 9.89 | 1.31 |
| 09/10 | 1,368 | 1,368 | 1,368 | 1,368 | 0% | 1,700 | 40億448万 | +1.33% | 10.02 | 1.33 |
| 09/09 | 1,358 | 1,368 | 1,358 | 1,368 | +0.74% | 600 | 40億448万 | +1.94% | 10.02 | 1.33 |
| 09/06 | 1,358 | 1,358 | 1,357 | 1,358 | +0.59% | 500 | 39億7521万 | +0.97% | 9.95 | 1.32 |
| 09/05 | 1,320 | 1,350 | 1,320 | 1,350 | 0% | 500 | 39億5179万 | -0.3% | 9.89 | 1.31 |
| 09/04 | 1,350 | 1,350 | 1,340 | 1,350 | -0.81% | 5,400 | 39億5179万 | -1.03% | 9.89 | 1.31 |
| 09/03 | 1,390 | 1,390 | 1,330 | 1,361 | +0.07% | 2,000 | 39億8399万 | -0.95% | 9.97 | 1.32 |
| 09/02 | 1,370 | 1,375 | 1,360 | 1,360 | -0.58% | 2,200 | 39億8107万 | -1.73% | 9.96 | 1.32 |
| 08/30 | 1,350 | 1,368 | 1,350 | 1,368 | +2.09% | 200 | 40億448万 | -1.79% | 10.02 | 1.33 |
| 08/29 | 1,340 | 1,340 | 1,327 | 1,340 | -0.74% | 600 | 39億2252万 | -4.56% | 9.81 | 1.3 |
| 08/28 | 1,330 | 1,350 | 1,326 | 1,350 | +1.43% | 2,900 | 39億5179万 | -4.59% | 9.89 | 1.31 |
| 08/27 | 1,345 | 1,350 | 1,326 | 1,331 | -1.04% | 2,100 | 38億9618万 | -6.73% | 9.75 | 1.29 |
| 08/26 | 1,350 | 1,351 | 1,326 | 1,345 | -0.52% | 1,900 | 39億3716万 | -6.47% | 9.85 | 1.31 |
| 08/23 | 1,339 | 1,352 | 1,339 | 1,352 | +1.35% | 200 | 39億5765万 | -6.76% | 9.9 | 1.31 |
| 08/22 | 1,306 | 1,334 | 1,300 | 1,334 | -0.15% | 14,700 | 39億496万 | -8.76% | 9.77 | 1.29 |
| 08/21 | 1,342 | 1,377 | 1,336 | 1,336 | -1.91% | 2,800 | 39億308万 | -9.3% | 9.79 | 1.3 |
| 08/20 | 1,333 | 1,370 | 1,333 | 1,362 | +2.41% | 4,900 | 39億7904万 | -8.22% | 9.98 | 1.32 |
| 08/19 | 1,388 | 1,402 | 1,330 | 1,330 | -4.32% | 3,700 | 38億8555万 | -10.86% | 9.74 | 1.29 |
| 08/16 | 1,385 | 1,460 | 1,366 | 1,390 | +0.65% | 4,800 | 40億6084万 | -7.46% | 10.18 | 1.35 |
| 08/15 | 1,361 | 1,413 | 1,360 | 1,381 | -7.63% | 7,700 | 40億3455万 | -8.54% | 10.11 | 1.34 |
| 08/14 | 1,405 | 1,496 | 1,375 | 1,495 | +6.79% | 5,900 | 43億6759万 | -1.39% | 10.95 | 1.45 |
| 08/13 | 1,380 | 1,400 | 1,370 | 1,400 | +2.94% | 1,000 | 40億9005万 | -7.71% | 10.25 | 1.36 |
| 08/09 | 1,325 | 1,360 | 1,319 | 1,360 | +5.02% | 2,200 | 39億7319万 | -10.64% | 9.96 | 1.32 |
| 08/08 | 1,264 | 1,295 | 1,263 | 1,295 | +3.6% | 800 | 37億8330万 | -15.25% | 9.48 | 1.26 |
| 08/07 | 1,220 | 1,279 | 1,191 | 1,250 | +3.31% | 2,000 | 36億5183万 | -18.67% | 9.16 | 1.21 |
| 08/06 | 1,242 | 1,297 | 1,181 | 1,210 | +3.15% | 9,700 | 35億3497万 | -21.89% | 8.86 | 1.17 |
| 08/05 | 1,332 | 1,332 | 1,152 | 1,173 | -19.21% | 39,700 | 34億2688万 | -24.95% | 8.59 | 1.14 |
| 08/02 | 1,485 | 1,550 | 1,449 | 1,452 | -7.22% | 6,800 | 42億4197万 | -7.87% | 10.63 | 1.41 |
| 08/01 | 1,620 | 1,620 | 1,565 | 1,565 | -3.4% | 1,000 | 45億7210万 | -0.89% | 11.46 | 1.52 |
| 08/01 | 株式分割 1→2 | |||||||||
| 07/31 | 1,589 | 1,620 | 1,589 | 1,620 | +1.89% | 1,500 | 47億3278万 | +2.66% | 11.87 | 1.57 |
| 07/30 | 1,580 | 1,627 | 1,580 | 1,590 | -1.85% | 2,100 | 92億9027万 | +0.95% | 11.65 | 1.54 |
| 07/29 | 1,578 | 1,620 | 1,575 | 1,620 | +2.69% | 3,000 | 47億3278万 | +2.86% | 11.84 | 1.57 |
| 07/26 | 1,640 | 1,640 | 1,578 | 1,578 | -4.1% | 1,400 | 46億861万 | +0.29% | 11.53 | 1.53 |
| 07/25 | 1,608 | 1,645 | 1,590 | 1,645 | +2.33% | 2,200 | 48億581万 | +4.64% | 12.02 | 1.59 |
| 07/24 | 1,608 | 1,643 | 1,608 | 1,608 | -2.13% | 800 | 46億9626万 | +2.65% | 11.75 | 1.56 |
| 07/19 | 1,653 | 1,653 | 1,643 | 1,643 | +1.08% | 600 | 47億8399万 | +5.22% | 11.97 | 1.59 |
| 07/18 | 1,630 | 1,650 | 1,600 | 1,625 | -0.31% | 2,400 | 47億3302万 | +4.43% | 11.84 | 1.57 |
| 07/17 | 1,640 | 1,640 | 1,595 | 1,630 | -1.51% | 1,000 | 47億4758万 | +4.96% | 11.88 | 1.57 |
| 07/16 | 1,653 | 1,655 | 1,653 | 1,655 | +2.32% | 3,800 | 48億2040万 | +6.84% | 12.06 | 1.6 |
| 07/12 | 1,600 | 1,645 | 1,600 | 1,618 | +1.09% | 3,600 | 47億1117万 | +4.69% | 11.79 | 1.56 |
| 07/11 | 1,573 | 1,635 | 1,573 | 1,600 | +1.75% | 2,600 | 46億6020万 | +3.69% | 11.66 | 1.55 |
| 07/10 | 1,585 | 1,615 | 1,573 | 1,573 | -0.79% | 1,600 | 45億8011万 | +2.04% | 11.46 | 1.52 |
| 07/09 | 1,598 | 1,598 | 1,563 | 1,585 | +0.63% | 1,800 | 46億1651万 | +2.99% | 11.55 | 1.53 |
| 07/08 | 1,550 | 1,575 | 1,550 | 1,575 | +1.94% | 4,600 | 45億8739万 | +2.41% | 11.48 | 1.52 |
| 07/05 | 1,513 | 1,545 | 1,513 | 1,545 | +2.49% | 1,800 | 45億1万 | +0.46% | 11.26 | 1.49 |
| 07/04 | 1,523 | 1,543 | 1,500 | 1,508 | -0.99% | 2,200 | 43億9078万 | -2.11% | 10.99 | 1.46 |
| 07/03 | 1,496 | 1,523 | 1,496 | 1,523 | +1% | 1,400 | 44億3447万 | -1.2% | 11.1 | 1.47 |
| 07/02 | 1,545 | 1,545 | 1,508 | 1,508 | -1.63% | 1,000 | 43億9078万 | -2.24% | 10.99 | 1.46 |
| 07/01 | 1,548 | 1,548 | 1,533 | 1,533 | -0.97% | 1,000 | 44億6360万 | -0.81% | 11.17 | 1.48 |
| 06/28 | 1,548 | 1,548 | 1,548 | 1,548 | 0% | 200 | 45億729万 | -0.1% | 11.32 | 1.5 |
| 06/27 | 1,548 | 1,548 | 1,548 | 1,548 | +1.98% | 200 | 45億729万 | -0.42% | 11.32 | 1.5 |
| 06/26 | 1,518 | 1,518 | 1,518 | 1,518 | -0.33% | 2,600 | 44億1991万 | -2.6% | 11.1 | 1.47 |
| 06/25 | 1,533 | 1,533 | 1,523 | 1,523 | -0.49% | 1,200 | 44億3447万 | -2.53% | 11.13 | 1.48 |
| 06/24 | 1,555 | 1,555 | 1,530 | 1,530 | -1.77% | 1,000 | 44億5632万 | -2.3% | 11.19 | 1.48 |
| 06/21 | 1,545 | 1,585 | 1,545 | 1,558 | -1.42% | 2,400 | 45億1991万 | -0.86% | 11.35 | 1.5 |
| 06/20 | 1,588 | 1,588 | 1,553 | 1,580 | +0.96% | 800 | 45億8521万 | +0.19% | 11.51 | 1.53 |
| 06/19 | 1,543 | 1,595 | 1,543 | 1,565 | +0.97% | 5,600 | 45億4168万 | -0.89% | 11.4 | 1.51 |
| 06/18 | 1,593 | 1,600 | 1,548 | 1,550 | +3.33% | 15,200 | 44億9815万 | -2.02% | 11.29 | 1.5 |
| 06/17 | 1,500 | 1,500 | 1,500 | 1,500 | +1.01% | 2,000 | 43億5305万 | -5.36% | 10.93 | 1.45 |
| 06/14 | 1,510 | 1,510 | 1,485 | 1,485 | -2.78% | 1,800 | 43億952万 | -6.6% | 10.82 | 1.43 |
| 06/13 | 1,533 | 1,533 | 1,528 | 1,528 | -0.33% | 600 | 44億3285万 | -4.17% | 11.13 | 1.47 |
| 06/12 | 1,535 | 1,535 | 1,533 | 1,533 | -0.49% | 600 | 44億4736万 | -4.04% | 11.16 | 1.48 |
| 06/11 | 1,548 | 1,548 | 1,540 | 1,540 | -1.28% | 600 | 44億6913万 | -3.75% | 11.22 | 1.49 |
| 06/10 | 1,553 | 1,560 | 1,550 | 1,560 | -0.79% | 1,000 | 45億2717万 | -2.62% | 11.37 | 1.51 |
| 06/07 | 1,543 | 1,573 | 1,543 | 1,573 | +1.94% | 400 | 45億6344万 | -2.02% | 11.46 | 1.52 |
| 06/06 | 1,548 | 1,548 | 1,515 | 1,543 | +1.82% | 600 | 44億7638万 | -4.01% | 11.24 | 1.49 |
| 06/05 | 1,543 | 1,545 | 1,515 | 1,515 | -3.66% | 600 | 43億9658万 | -5.96% | 11.04 | 1.46 |
| 06/03 | 1,573 | 1,573 | 1,573 | 1,573 | 0% | 200 | 45億6344万 | -2.75% | 11.46 | 1.52 |
| 05/31 | 1,575 | 1,575 | 1,573 | 1,573 | -1.41% | 400 | 45億6344万 | -2.87% | 11.46 | 1.52 |
| 05/30 | 1,523 | 1,595 | 1,513 | 1,595 | +4.25% | 4,800 | 46億2874万 | -1.54% | 11.62 | 1.54 |
| 05/29 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 1,000 | 44億4011万 | -5.61% | 11.15 | 1.48 |
| 05/28 | 1,550 | 1,550 | 1,550 | 1,550 | -1.12% | 1,200 | 44億9815万 | -4.5% | 11.29 | 1.5 |
| 05/24 | 1,645 | 1,645 | 1,563 | 1,568 | -4.86% | 2,400 | 45億1726万 | -3.24% | 11.34 | 1.5 |
| 05/23 | 1,648 | 1,648 | 1,648 | 1,648 | -1.64% | 600 | 47億4781万 | +2.01% | 11.92 | 1.58 |
| 05/22 | 1,630 | 1,675 | 1,630 | 1,675 | +2.76% | 7,400 | 48億2706万 | +4.17% | 12.12 | 1.61 |
| 05/21 | 1,630 | 1,630 | 1,630 | 1,630 | +0.15% | 200 | 46億8158万 | +1.81% | 11.75 | 1.56 |
| 05/20 | 1,625 | 1,635 | 1,573 | 1,628 | +0.15% | 4,400 | 46億7440万 | +2.1% | 11.73 | 1.56 |
| 05/16 | 1,625 | 1,625 | 1,625 | 1,625 | -1.66% | 400 | 46億6722万 | +2.33% | 11.72 | 1.55 |
| 05/15 | 1,685 | 1,685 | 1,653 | 1,653 | -2.79% | 800 | 47億4621万 | +4.52% | 11.91 | 1.58 |
| 05/14 | 1,625 | 1,700 | 1,625 | 1,700 | +3.34% | 8,000 | 48億8263万 | +8.01% | 12.26 | 1.62 |
| 05/13 | 1,580 | 1,645 | 1,573 | 1,645 | +1.39% | 2,200 | 47億2467万 | +5.18% | 11.86 | 1.57 |
| 05/10 | 1,580 | 1,623 | 1,580 | 1,623 | -0.15% | 2,800 | 46億6004万 | +4.14% | 11.7 | 1.55 |
| 05/09 | 1,625 | 1,630 | 1,603 | 1,625 | -0.31% | 1,800 | 46億6722万 | +4.7% | 11.72 | 1.55 |
| 05/08 | 1,603 | 1,630 | 1,600 | 1,630 | +1.88% | 2,600 | 46億8158万 | +5.57% | 11.75 | 1.56 |
| 05/07 | 1,648 | 1,648 | 1,600 | 1,600 | 0% | 6,200 | 45億9542万 | +4.03% | 11.54 | 1.53 |
| 05/02 | 1,603 | 1,605 | 1,600 | 1,600 | -0.16% | 1,800 | 45億9542万 | +4.51% | 11.54 | 1.53 |
| 05/01 | 1,600 | 1,610 | 1,600 | 1,603 | +0.16% | 2,000 | 46億260万 | +5.01% | 11.55 | 1.53 |
| 04/30 | 1,600 | 1,600 | 1,545 | 1,600 | -1.23% | 7,800 | 45億9542万 | +5.26% | 11.54 | 1.53 |
| 04/26 | 1,615 | 1,620 | 1,600 | 1,620 | -0.15% | 1,400 | 46億5286万 | +7.07% | 11.68 | 1.55 |
| 04/25 | 1,650 | 1,670 | 1,623 | 1,623 | -1.96% | 1,400 | 46億6004万 | +7.74% | 11.7 | 1.55 |
| 04/24 | 1,680 | 1,683 | 1,630 | 1,655 | 0% | 4,600 | 47億5339万 | +10.48% | 11.93 | 1.58 |
| 04/23 | 1,650 | 1,675 | 1,630 | 1,655 | +1.53% | 4,200 | 47億5339万 | +11.22% | 11.93 | 1.58 |
| 04/22 | 1,575 | 1,633 | 1,538 | 1,630 | +2.03% | 7,800 | 46億7253万 | +10.21% | 11.73 | 1.55 |
| 04/19 | 1,608 | 1,608 | 1,563 | 1,598 | -0.31% | 7,800 | 45億7936万 | +8.6% | 11.5 | 1.52 |
| 04/18 | 1,623 | 1,643 | 1,575 | 1,603 | +0.16% | 10,600 | 45億9370万 | +9.46% | 11.53 | 1.53 |
| 04/17 | 1,553 | 1,608 | 1,538 | 1,600 | +9.1% | 17,000 | 45億8653万 | +9.74% | 11.51 | 1.53 |
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 | 2,580 5,160 10/2 | 1,658 3,315 11/14 | 2,545,000 1,272,500 10/4 | 12.92 | 8.3 | 2.18 | 1.4 | 68億3029万 | 45億2994万 | 20.26倍 12/30 |
| 2020年 12月期 | 2,098 4,195 1/20 4,195 1/17 | 855 1,710 4/3 | 204,000 102,000 2/17 | 40.97 | 16.7 | 1.72 | 0.7 | 57億3246万 | 23億3671万 | 44.32倍 12/30 |
| 2021年 12月期 | 1,530 3,060 9/6 | 993 1,985 6/29 | 96,800 48,400 8/17 | 8.2 | 5.32 | 1.09 | 0.71 | 41億8648万 | 27億1484万 | 12.52倍 12/30 |
| 2022年 12月期 | 1,495 2,990 8/8 | 1,000 2,000 3/11 | 72,200 36,100 8/22 | 6.54 | 4.38 | 0.92 | 0.62 | 42億3077万 | 27億3829万 | 10.65倍 12/30 |
| 2023年 12月期 | 1,317 2,632 2/9 2,633 2/8 他2件 | 1,100 2,200 5/15 | 13,800 6,900 2/17 | 4.19 | 3.5 | 0.67 | 0.56 | 37億2608万 | 31億1450万 | 7.91倍 12/29 |
| 最新 | 1,400 2024/9/18 | 600 | 10.25 予想 | 1.36 実績 | 40億9816万 | - | ||||