PER
- 2020年9月30日
- 112.67倍
- 2021年9月30日
- 54.65倍
- 2022年9月30日
- 23.31倍
- 2023年9月29日
- 赤字
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 1,788 | 1,821 | 1,750 | 1,756 | -1.95% | 35,100 | 187億4723万 | -8.64% | 93.72 | 3.68 |
03/27 | 1,809 | 1,862 | 1,791 | 1,791 | -1.38% | 22,000 | 191億2089万 | -7.3% | 95.58 | 3.76 |
03/26 | 1,793 | 1,841 | 1,786 | 1,816 | +0.89% | 19,500 | 193億8779万 | -6.44% | 96.92 | 3.81 |
03/25 | 1,813 | 1,860 | 1,800 | 1,800 | 0% | 20,700 | 192億1698万 | -7.6% | 96.07 | 3.78 |
03/22 | 1,824 | 1,825 | 1,772 | 1,800 | -1.32% | 23,100 | 192億1698万 | -7.79% | 96.07 | 3.78 |
03/21 | 1,810 | 1,880 | 1,800 | 1,824 | +0.61% | 44,700 | 194億7320万 | -6.75% | 97.35 | 3.83 |
03/19 | 1,803 | 1,840 | 1,782 | 1,813 | -0.44% | 50,200 | 193億5576万 | -7.69% | 96.76 | 3.8 |
03/18 | 1,802 | 1,840 | 1,786 | 1,821 | +2.02% | 22,900 | 193億5713万 | -7.38% | 97.19 | 3.82 |
03/15 | 1,827 | 1,838 | 1,769 | 1,785 | -2.94% | 43,500 | 189億7446万 | -9.44% | 95.26 | 3.75 |
03/14 | 1,805 | 1,853 | 1,779 | 1,839 | +0.99% | 38,300 | 195億4847万 | -6.93% | 98.15 | 3.86 |
03/13 | 1,923 | 1,923 | 1,802 | 1,821 | -4.56% | 41,700 | 193億5713万 | -8.03% | 97.19 | 3.82 |
03/12 | 1,880 | 1,933 | 1,823 | 1,908 | +1.01% | 47,800 | 202億8194万 | -3.78% | 101.83 | 4 |
03/11 | 1,950 | 1,974 | 1,863 | 1,889 | -4.69% | 54,800 | 200億7997万 | -4.64% | 100.81 | 3.96 |
03/08 | 2,094 | 2,094 | 1,956 | 1,982 | -3.27% | 25,700 | 210億6856万 | +0.1% | 105.78 | 4.16 |
03/07 | 2,104 | 2,104 | 2,042 | 2,049 | -1.73% | 15,100 | 217億8076万 | +3.48% | 109.35 | 4.3 |
03/06 | 2,045 | 2,175 | 2,035 | 2,085 | -0.48% | 41,800 | 221億6344万 | +5.41% | 111.28 | 4.38 |
03/05 | 2,036 | 2,098 | 2,003 | 2,095 | +2.65% | 29,300 | 222億6974万 | +6.08% | 111.81 | 4.4 |
03/04 | 1,985 | 2,063 | 1,956 | 2,041 | +3.97% | 31,900 | 216億9572万 | +3.5% | 108.93 | 4.28 |
03/01 | 1,999 | 2,000 | 1,958 | 1,963 | -1.8% | 15,700 | 208億6659万 | -0.51% | 104.76 | 4.12 |
02/29 | 2,069 | 2,069 | 1,974 | 1,999 | -3.38% | 38,500 | 212億4927万 | +0.86% | 106.69 | 4.19 |
02/28 | 2,106 | 2,144 | 2,053 | 2,069 | -1% | 19,500 | 219億9336万 | +4.18% | 110.42 | 4.34 |
02/27 | 2,103 | 2,125 | 2,060 | 2,090 | -0.43% | 15,800 | 222億1659万 | +5.13% | 111.54 | 4.39 |
02/26 | 2,041 | 2,113 | 2,019 | 2,099 | +5.85% | 65,500 | 223億1226万 | +5.9% | 112.02 | 4.4 |
02/22 | 1,999 | 2,030 | 1,954 | 1,983 | +2.75% | 39,000 | 210億7919万 | +0.35% | 105.83 | 4.16 |
02/21 | 2,006 | 2,006 | 1,896 | 1,930 | -3.79% | 55,000 | 205億1580万 | -2.57% | 103 | 4.05 |
02/20 | 2,025 | 2,040 | 1,985 | 2,006 | -0.1% | 23,200 | 213億2367万 | +0.96% | 107.06 | 4.21 |
02/19 | 1,998 | 2,040 | 1,996 | 2,008 | +0.7% | 27,800 | 213億2485万 | +0.85% | 107.17 | 4.21 |
02/16 | 1,939 | 1,994 | 1,881 | 1,994 | +4.13% | 38,800 | 211億7618万 | +0.05% | 106.42 | 4.18 |
02/15 | 1,920 | 1,961 | 1,896 | 1,915 | +1% | 29,900 | 203億3720万 | -3.67% | 102.2 | 4.02 |
02/14 | 1,969 | 1,975 | 1,869 | 1,896 | -6.09% | 87,100 | 201億3542万 | -4.48% | 101.19 | 3.98 |
02/13 | 1,871 | 2,075 | 1,871 | 2,019 | +7.91% | 184,900 | 214億4167万 | +1.87% | 107.75 | 4.24 |
02/09 | 1,926 | 1,974 | 1,871 | 1,871 | -3.85% | 60,300 | 198億6992万 | -5.27% | 99.85 | 3.93 |
02/08 | 1,925 | 1,977 | 1,900 | 1,946 | +1.62% | 38,200 | 206億6642万 | -1.52% | 103.86 | 4.08 |
02/07 | 1,908 | 1,943 | 1,868 | 1,915 | -0.88% | 47,100 | 203億3720万 | -3.14% | 102.2 | 4.02 |
02/06 | 1,897 | 1,973 | 1,833 | 1,932 | +2.77% | 70,100 | 205億1774万 | -2.33% | 103.11 | 4.05 |
02/05 | 1,881 | 1,899 | 1,847 | 1,880 | -0.05% | 34,200 | 199億6550万 | -4.86% | 100.33 | 3.95 |
02/02 | 1,883 | 1,901 | 1,837 | 1,881 | +1.9% | 67,200 | 199億7612万 | -4.52% | 100.39 | 3.95 |
02/01 | 1,990 | 2,011 | 1,839 | 1,846 | -6.91% | 90,800 | 196億442万 | -6.1% | 98.52 | 3.87 |
01/31 | 2,000 | 2,023 | 1,938 | 1,983 | -0.85% | 85,100 | 210億5936万 | +0.92% | 105.83 | 4.16 |
01/30 | 2,013 | 2,037 | 1,961 | 2,000 | -0.79% | 45,800 | 212億3990万 | +2.15% | 106.74 | 4.2 |
01/29 | 2,047 | 2,048 | 1,994 | 2,016 | +0.4% | 33,600 | 214億981万 | +3.44% | 107.59 | 4.23 |
01/26 | 2,098 | 2,110 | 2,001 | 2,008 | -3.79% | 50,300 | 213億2485万 | +3.45% | 107.17 | 4.21 |
01/25 | 2,149 | 2,180 | 2,065 | 2,087 | -3.6% | 67,500 | 221億6383万 | +8.08% | 111.38 | 4.38 |
01/24 | 2,108 | 2,205 | 2,107 | 2,165 | +2.61% | 78,800 | 229億9219万 | +12.88% | 115.54 | 4.54 |
01/23 | 2,123 | 2,144 | 2,082 | 2,110 | -0.05% | 54,200 | 224億809万 | +10.88% | 112.61 | 4.43 |
01/22 | 2,007 | 2,121 | 1,980 | 2,111 | +8.26% | 82,100 | 224億1871万 | +11.52% | 112.66 | 4.43 |
01/19 | 1,942 | 1,982 | 1,917 | 1,950 | +0.46% | 49,900 | 207億890万 | +3.56% | 104.07 | 4.09 |
01/18 | 2,110 | 2,110 | 1,941 | 1,941 | -7.79% | 105,600 | 206億1332万 | +3.13% | 103.59 | 4.07 |
01/17 | 2,085 | 2,153 | 2,058 | 2,105 | +1.2% | 60,500 | 223億5499万 | +12.15% | 112.34 | 4.42 |
01/16 | 2,117 | 2,199 | 2,068 | 2,080 | -1.65% | 102,800 | 220億8949万 | +11.59% | 111.01 | 4.36 |
01/15 | 2,070 | 2,128 | 1,991 | 2,115 | +2.57% | 129,400 | 224億6119万 | +14.08% | 112.88 | 4.44 |
01/12 | 1,870 | 2,070 | 1,839 | 2,062 | +10.27% | 293,900 | 218億9833万 | +11.94% | 110.05 | 4.33 |
01/11 | 1,849 | 1,883 | 1,826 | 1,870 | +2.41% | 26,800 | 198億5930万 | +2.13% | 99.8 | 3.92 |
01/10 | 1,820 | 1,845 | 1,795 | 1,826 | +0.33% | 20,700 | 193億9202万 | -0.16% | 97.45 | 3.83 |
01/09 | 1,880 | 1,898 | 1,803 | 1,820 | -1.62% | 39,400 | 193億2830万 | -0.66% | 97.13 | 3.82 |
01/05 | 1,933 | 1,933 | 1,844 | 1,850 | -3.24% | 45,800 | 196億4690万 | +0.71% | 98.73 | 3.88 |
01/04 | 1,912 | 1,942 | 1,879 | 1,912 | -2.05% | 41,100 | 203億534万 | +4.03% | 102.04 | 4.01 |
2023 | ||||||||||
12/29 | 1,929 | 1,970 | 1,902 | 1,952 | 0% | 36,000 | 207億3014万 | +6.26% | 104.18 | 4.08 |
12/28 | 1,895 | 1,977 | 1,859 | 1,952 | +4.11% | 64,200 | 207億3014万 | +6.49% | 104.18 | 4.08 |
12/27 | 1,741 | 1,930 | 1,741 | 1,875 | +7.76% | 94,200 | 199億1240万 | +2.18% | 100.07 | 3.91 |
12/26 | 1,765 | 1,820 | 1,725 | 1,740 | -1.97% | 39,600 | 184億7871万 | -5.59% | 92.86 | 3.63 |
12/25 | 1,813 | 1,844 | 1,770 | 1,775 | -2.04% | 35,600 | 188億5041万 | -4.36% | 94.73 | 3.71 |
12/22 | 1,812 | 1,878 | 1,801 | 1,812 | -0.38% | 28,500 | 192億4334万 | -2.84% | 96.71 | 3.78 |
12/21 | 1,780 | 1,855 | 1,762 | 1,819 | +2.08% | 49,400 | 193億1768万 | -2.78% | 97.08 | 3.8 |
12/20 | 1,834 | 1,843 | 1,780 | 1,782 | -1.16% | 20,700 | 189億2475万 | -5.26% | 95.1 | 3.72 |
12/19 | 1,750 | 1,869 | 1,747 | 1,803 | +3.03% | 25,100 | 191億4776万 | -4.6% | 96.23 | 3.76 |
12/18 | 1,760 | 1,760 | 1,710 | 1,750 | -1.35% | 32,300 | 185億8491万 | -8.14% | 93.4 | 3.65 |
12/15 | 1,794 | 1,807 | 1,755 | 1,774 | -1.11% | 23,900 | 188億3979万 | -8.08% | 94.68 | 3.7 |
12/14 | 1,889 | 1,907 | 1,794 | 1,794 | -3.6% | 38,700 | 190億5219万 | -8.28% | 95.74 | 3.75 |
12/13 | 1,896 | 1,900 | 1,852 | 1,861 | +0.27% | 32,900 | 197億6372万 | -6.06% | 99.32 | 3.89 |
12/12 | 1,900 | 1,931 | 1,841 | 1,856 | -3.38% | 44,300 | 197億1062万 | -7.39% | 99.05 | 3.87 |
12/11 | 1,873 | 1,970 | 1,873 | 1,921 | +5.38% | 79,900 | 204億92万 | -5.42% | 102.52 | 4.01 |
12/08 | 1,781 | 1,855 | 1,768 | 1,823 | +2.65% | 58,300 | 193億6016万 | -11.12% | 97.29 | 3.81 |
12/07 | 1,816 | 1,847 | 1,765 | 1,776 | -3.06% | 54,300 | 188億6103万 | -14.37% | 94.78 | 3.71 |
12/06 | 1,817 | 1,850 | 1,799 | 1,832 | +1.22% | 36,700 | 194億5574万 | -12.64% | 97.77 | 3.82 |
12/05 | 1,787 | 1,835 | 1,777 | 1,810 | +0.84% | 58,400 | 192億2210万 | -14.54% | 96.6 | 3.78 |
12/04 | 1,840 | 1,846 | 1,793 | 1,795 | -0.94% | 47,100 | 190億6281万 | -16.24% | 95.8 | 3.75 |
12/01 | 1,899 | 1,899 | 1,812 | 1,812 | -4.63% | 97,500 | 192億4334万 | -16.42% | 96.71 | 3.78 |
11/30 | 1,937 | 1,954 | 1,886 | 1,900 | -1.91% | 53,700 | 201億7790万 | -13.44% | 101.4 | 3.97 |
11/29 | 1,927 | 1,944 | 1,884 | 1,937 | +2.43% | 56,800 | 205億7084万 | -12.71% | 103.38 | 4.04 |
11/28 | 1,865 | 1,922 | 1,855 | 1,891 | +0.21% | 125,900 | 200億8232万 | -15.43% | 100.92 | 3.95 |
11/27 | 1,899 | 1,968 | 1,860 | 1,887 | +1.51% | 73,100 | 200億3984万 | -16.5% | 100.71 | 3.94 |
11/24 | 1,989 | 1,998 | 1,858 | 1,859 | -6.54% | 177,500 | 197億4248万 | -18.71% | 99.21 | 3.88 |
11/22 | 2,060 | 2,060 | 1,989 | 1,989 | -4.38% | 83,000 | 211億2308万 | -14.12% | 106.15 | 4.15 |
11/21 | 2,085 | 2,112 | 2,028 | 2,080 | +0.29% | 62,500 | 217億6928万 | -11.11% | 111.01 | 4.28 |
11/20 | 2,047 | 2,091 | 2,020 | 2,074 | +3.7% | 55,500 | 217億648万 | -12.23% | 110.69 | 4.27 |
11/17 | 1,945 | 2,022 | 1,932 | 2,000 | +3.2% | 136,600 | 209億3200万 | -16.42% | 106.74 | 4.12 |
11/16 | 2,070 | 2,092 | 1,937 | 1,938 | -6.51% | 120,800 | 202億8310万 | -20.44% | 103.43 | 3.99 |
11/15 | 2,121 | 2,159 | 2,050 | 2,073 | +2.57% | 135,300 | 216億9601万 | -16.34% | 110.63 | 4.27 |
11/14 | 2,167 | 2,183 | 1,994 | 2,021 | -7.21% | 186,100 | 211億5178万 | -19.71% | 107.86 | 4.16 |
11/13 | 1,928 | 2,214 | 1,928 | 2,178 | -8.02% | 402,000 | 227億9494万 | -14.99% | 116.24 | 4.48 |
11/10 | 2,400 | 2,400 | 2,343 | 2,368 | -2.83% | 84,200 | 247億8348万 | -8.75% | 126.38 | 4.87 |
11/09 | 2,401 | 2,456 | 2,360 | 2,437 | +1.33% | 44,100 | 255億564万 | -7.06% | 130.06 | 5.01 |
11/08 | 2,461 | 2,518 | 2,351 | 2,405 | -1.68% | 112,700 | 251億7073万 | -9.42% | 128.35 | 4.95 |
11/07 | 2,474 | 2,500 | 2,421 | 2,446 | -3.09% | 72,000 | 255億9983万 | -9.31% | 130.54 | 5.03 |
11/06 | 2,464 | 2,561 | 2,450 | 2,524 | +4.56% | 94,700 | 264億1618万 | -8.08% | 134.7 | 5.19 |
11/02 | 2,414 | 2,516 | 2,346 | 2,414 | +0.79% | 127,800 | 252億6492万 | -13.38% | 128.83 | 4.97 |
11/01 | 2,437 | 2,437 | 2,326 | 2,395 | +0.97% | 106,400 | 250億6607万 | -15.46% | 127.82 | 4.93 |
10/31 | 2,352 | 2,392 | 2,298 | 2,372 | +0.85% | 47,100 | 248億2535万 | -17.75% | 126.59 | 4.88 |
10/30 | 2,392 | 2,425 | 2,342 | 2,352 | -3.61% | 54,600 | 246億1603万 | -19.97% | 125.53 | 4.84 |
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 | |
2020年 9月期 | 6,390 8/25 | 3,735 7/22 | 3,039,700 7/10 | 142 | 83 | 15.83 | 9.25 | 632億7314万 | 364億3716万 | 112.67倍 9/30 |
2021年 9月期 | 5,810 10/13 | 2,466 3/4 | 723,100 3/29 | 69.87 | 29.65 | 12.1 | 5.14 | 575億3003万 | 248億8070万 | 54.65倍 9/30 |
2022年 9月期 | 6,710 11/26 | 2,323 9/28 | 171,000 11/26 | 63.12 | 21.85 | 11.55 | 4 | 677億5422万 | 237億4524万 | 23.31倍 9/30 |
2023年 9月期 | 4,425 9/15 | 1,251 3/24 | 2,170,400 6/2 | 赤字 | 赤字 | 9.19 | 2.6 | 463億1205万 | 129億9332万 | 赤字 9/29 |
最新 | 1,756 2024/3/28 | 35,100 | 93.72 予想 | 3.68 実績 | 187億4723万 | - |