PER
- 2010年5月31日
- 17.93倍
- 2011年5月31日
- 12.97倍
- 2012年5月31日
- 6.37倍
- 2013年5月31日
- 7.37倍
- 2014年5月30日
- 8.47倍
- 2015年5月29日
- 14.34倍
- 2016年5月31日
- 13.19倍
- 2017年5月31日
- 10.56倍
- 2018年5月31日
- 14.87倍
- 2019年5月31日
- 11.99倍
- 2020年5月29日
- 14.08倍
- 2021年5月31日
- 10.55倍
- 2022年5月31日
- 7.8倍
- 2023年5月31日
- 9.2倍
- 2024年5月31日
- 10.6倍
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 | 2,225 | 2,241 | 2,200 | 2,234 | +0.9% | 25,500 | 342億8841万 | -4.12% | 14.51 | 0.64 |
09/17 | 2,226 | 2,235 | 2,184 | 2,214 | -0.18% | 40,400 | 339億8144万 | -5.1% | 14.38 | 0.64 |
09/13 | 2,250 | 2,265 | 2,218 | 2,218 | -2.51% | 26,100 | 340億4283万 | -5.09% | 14.41 | 0.64 |
09/12 | 2,258 | 2,290 | 2,251 | 2,275 | +1.11% | 21,800 | 349億1770万 | -2.74% | 14.78 | 0.65 |
09/11 | 2,306 | 2,306 | 2,234 | 2,250 | -2.81% | 24,900 | 345億3399万 | -3.81% | 14.62 | 0.65 |
09/10 | 2,310 | 2,319 | 2,294 | 2,315 | +0.22% | 12,300 | 355億3163万 | -1.11% | 15.04 | 0.66 |
09/09 | 2,300 | 2,319 | 2,270 | 2,310 | -0.09% | 13,600 | 354億5489万 | -1.07% | 15.01 | 0.66 |
09/06 | 2,340 | 2,354 | 2,299 | 2,312 | -0.17% | 12,300 | 354億8559万 | -0.9% | 15.02 | 0.66 |
09/05 | 2,287 | 2,320 | 2,244 | 2,316 | +1.27% | 39,700 | 355億4698万 | -0.81% | 15.05 | 0.66 |
09/04 | 2,266 | 2,310 | 2,250 | 2,287 | -0.57% | 29,100 | 351億188万 | -2.18% | 14.86 | 0.66 |
09/03 | 2,310 | 2,349 | 2,294 | 2,300 | -0.43% | 13,000 | 353億141万 | -1.71% | 14.94 | 0.66 |
09/02 | 2,369 | 2,369 | 2,306 | 2,310 | -2.74% | 25,200 | 354億5489万 | -1.41% | 15.01 | 0.66 |
08/30 | 2,345 | 2,384 | 2,345 | 2,375 | +1.41% | 21,500 | 364億5254万 | +1.37% | 15.43 | 0.68 |
08/29 | 2,410 | 2,411 | 2,325 | 2,342 | -3.14% | 53,200 | 359億4604万 | +0.09% | 15.22 | 0.67 |
08/28 | 2,418 | 2,423 | 2,405 | 2,418 | -0.49% | 11,900 | 371億1252万 | +3.42% | 15.71 | 0.69 |
08/27 | 2,435 | 2,460 | 2,419 | 2,430 | +0.04% | 23,200 | 372億9670万 | +4.07% | 15.79 | 0.7 |
08/26 | 2,438 | 2,450 | 2,413 | 2,429 | -0.37% | 36,900 | 372億8136万 | +4.25% | 15.78 | 0.7 |
08/23 | 2,399 | 2,465 | 2,390 | 2,438 | +1.63% | 55,400 | 374億1949万 | +4.73% | 15.84 | 0.7 |
08/22 | 2,359 | 2,399 | 2,341 | 2,399 | +1.7% | 56,100 | 368億2090万 | +3.32% | 15.59 | 0.69 |
08/21 | 2,350 | 2,364 | 2,332 | 2,359 | +0.21% | 18,500 | 362億696万 | +1.99% | 15.33 | 0.68 |
08/20 | 2,395 | 2,399 | 2,354 | 2,354 | -0.42% | 15,800 | 361億3022万 | +2.13% | 15.29 | 0.68 |
08/19 | 2,380 | 2,383 | 2,350 | 2,364 | -0.67% | 22,300 | 362億8371万 | +2.78% | 15.36 | 0.68 |
08/16 | 2,329 | 2,380 | 2,311 | 2,380 | +3.16% | 36,200 | 365億2928万 | +3.61% | 15.46 | 0.68 |
08/15 | 2,276 | 2,327 | 2,276 | 2,307 | -0.82% | 36,500 | 354億885万 | +0.57% | 14.99 | 0.66 |
08/14 | 2,290 | 2,353 | 2,286 | 2,326 | +1.57% | 61,000 | 357億47万 | +1.39% | 15.11 | 0.67 |
08/13 | 2,302 | 2,302 | 2,238 | 2,290 | -1.17% | 34,700 | 351億4792万 | -0.22% | 14.88 | 0.66 |
08/09 | 2,312 | 2,380 | 2,262 | 2,317 | +2.16% | 52,400 | 355億6233万 | +0.91% | 15.05 | 0.66 |
08/08 | 2,235 | 2,309 | 2,226 | 2,268 | -0.18% | 52,000 | 348億1026万 | -1.18% | 14.74 | 0.65 |
08/07 | 2,258 | 2,318 | 2,245 | 2,272 | -1.56% | 80,800 | 348億7165万 | -1% | 14.76 | 0.65 |
08/06 | 2,294 | 2,334 | 2,194 | 2,308 | +6.7% | 80,400 | 354億2419万 | +0.57% | 15 | 0.66 |
08/05 | 2,212 | 2,298 | 2,120 | 2,163 | -4.38% | 144,100 | 331億9867万 | -5.63% | 14.05 | 0.62 |
08/02 | 2,324 | 2,352 | 2,244 | 2,262 | -3.79% | 136,900 | 347億1817万 | -1.44% | 14.7 | 0.65 |
08/01 | 2,382 | 2,382 | 2,314 | 2,351 | -1.8% | 56,600 | 360億8418万 | +2.44% | 15.27 | 0.67 |
07/31 | 2,328 | 2,397 | 2,328 | 2,394 | +2.05% | 58,800 | 367億4416万 | +4.45% | 15.55 | 0.69 |
07/30 | 2,360 | 2,370 | 2,330 | 2,346 | -1.18% | 39,100 | 368億2854万 | +2.49% | 15.24 | 0.67 |
07/29 | 2,320 | 2,374 | 2,308 | 2,374 | +2.68% | 55,700 | 372億6809万 | +3.85% | 15.42 | 0.68 |
07/26 | 2,298 | 2,347 | 2,298 | 2,312 | +0.61% | 41,000 | 362億9479万 | +1.31% | 15.02 | 0.66 |
07/25 | 2,269 | 2,324 | 2,269 | 2,298 | +0.39% | 55,600 | 360億7501万 | +0.75% | 14.93 | 0.66 |
07/24 | 2,324 | 2,352 | 2,289 | 2,289 | -2.1% | 39,200 | 359億3372万 | +0.35% | 14.87 | 0.66 |
07/23 | 2,309 | 2,369 | 2,309 | 2,338 | +1.26% | 31,500 | 367億295万 | +2.5% | 15.19 | 0.67 |
07/22 | 2,400 | 2,400 | 2,309 | 2,309 | -2.86% | 58,800 | 362億4769万 | +1.41% | 15 | 0.66 |
07/19 | 2,301 | 2,384 | 2,301 | 2,377 | +3.44% | 78,400 | 373億1519万 | +4.53% | 15.44 | 0.68 |
07/18 | 2,169 | 2,302 | 2,168 | 2,298 | +5.66% | 103,400 | 360億7501万 | +1.32% | 14.93 | 0.66 |
07/17 | 2,199 | 2,199 | 2,145 | 2,175 | +1.21% | 98,500 | 341億4410万 | -4.06% | 14.13 | 0.62 |
07/16 | 2,103 | 2,193 | 2,085 | 2,149 | -4.15% | 194,900 | 337億3594万 | -5.41% | 13.96 | 0.62 |
07/12 | 2,300 | 2,316 | 2,223 | 2,242 | -2.01% | 48,200 | 351億9590万 | -1.58% | 14.57 | 0.64 |
07/11 | 2,315 | 2,319 | 2,288 | 2,288 | -0.78% | 43,200 | 359億1803万 | +0.48% | 14.87 | 0.66 |
07/10 | 2,320 | 2,320 | 2,282 | 2,306 | -0.17% | 81,100 | 362億60万 | +1.32% | 14.98 | 0.66 |
07/09 | 2,340 | 2,345 | 2,286 | 2,310 | -1.2% | 89,600 | 362億6339万 | +1.63% | 15.01 | 0.66 |
07/08 | 2,335 | 2,350 | 2,322 | 2,338 | +0.69% | 81,200 | 367億295万 | +3.04% | 15.19 | 0.67 |
07/05 | 2,320 | 2,329 | 2,296 | 2,322 | +1.53% | 45,800 | 364億5177万 | +2.52% | 15.09 | 0.67 |
07/04 | 2,299 | 2,299 | 2,276 | 2,287 | +0.93% | 37,400 | 359億233万 | +1.15% | 14.86 | 0.66 |
07/03 | 2,266 | 2,276 | 2,245 | 2,266 | 0% | 34,500 | 355億7266万 | +0.4% | 14.72 | 0.65 |
07/02 | 2,270 | 2,281 | 2,249 | 2,266 | +0.8% | 50,500 | 355億7266万 | +0.49% | 14.72 | 0.65 |
07/01 | 2,250 | 2,268 | 2,238 | 2,248 | +0.81% | 42,200 | 352億9009万 | -0.27% | 14.61 | 0.65 |
06/28 | 2,254 | 2,262 | 2,211 | 2,230 | -1.55% | 54,000 | 350億752万 | -1.11% | 14.49 | 0.64 |
06/27 | 2,295 | 2,300 | 2,253 | 2,265 | -0.44% | 60,400 | 355億5696万 | +0.4% | 14.72 | 0.65 |
06/26 | 2,260 | 2,276 | 2,222 | 2,275 | -1.47% | 85,600 | 357億1395万 | +0.8% | 14.78 | 0.65 |
06/25 | 2,281 | 2,324 | 2,277 | 2,309 | +1.27% | 81,500 | 362億4769万 | +2.26% | 15 | 0.66 |
06/24 | 2,277 | 2,294 | 2,264 | 2,280 | -0.18% | 30,500 | 357億9244万 | +0.97% | 14.81 | 0.65 |
06/21 | 2,261 | 2,290 | 2,261 | 2,284 | +0.75% | 55,600 | 358億5523万 | +1.11% | 14.84 | 0.66 |
06/20 | 2,311 | 2,319 | 2,267 | 2,267 | -2.03% | 36,200 | 355億8836万 | +0.27% | 14.73 | 0.65 |
06/19 | 2,298 | 2,317 | 2,279 | 2,314 | +1.8% | 44,900 | 363億2619万 | +2.07% | 15.03 | 0.66 |
06/18 | 2,291 | 2,291 | 2,260 | 2,273 | +1.43% | 24,000 | 356億8255万 | +0.04% | 14.77 | 0.65 |
06/17 | 2,237 | 2,251 | 2,163 | 2,241 | -0.4% | 64,000 | 351億8020万 | -1.75% | 14.56 | 0.64 |
06/14 | 2,209 | 2,260 | 2,200 | 2,250 | +1.35% | 48,600 | 353億2149万 | -1.7% | 14.62 | 0.65 |
06/13 | 2,253 | 2,263 | 2,204 | 2,220 | -2.12% | 30,800 | 348億5053万 | -3.52% | 14.42 | 0.64 |
06/12 | 2,272 | 2,283 | 2,255 | 2,268 | -1.65% | 23,000 | 356億406万 | -1.95% | 14.74 | 0.65 |
06/11 | 2,271 | 2,310 | 2,270 | 2,306 | +0.61% | 24,100 | 362億60万 | -0.77% | 14.98 | 0.66 |
06/10 | 2,234 | 2,292 | 2,234 | 2,292 | +2.83% | 38,700 | 359億8082万 | -1.76% | 14.89 | 0.66 |
06/07 | 2,232 | 2,259 | 2,193 | 2,229 | -1.02% | 33,200 | 349億9182万 | -4.82% | 14.48 | 0.64 |
06/06 | 2,249 | 2,263 | 2,193 | 2,252 | +0.81% | 28,100 | 353億5288万 | -4.29% | 14.63 | 0.65 |
06/05 | 2,206 | 2,248 | 2,196 | 2,234 | +0.9% | 33,000 | 350億7031万 | -5.46% | 14.51 | 0.64 |
06/04 | 2,220 | 2,247 | 2,198 | 2,214 | -1.16% | 35,100 | 347億5634万 | -6.78% | 14.38 | 0.64 |
06/03 | 2,235 | 2,241 | 2,223 | 2,240 | +0.63% | 47,300 | 351億6450万 | -6.12% | 14.55 | 0.64 |
05/31 | 2,200 | 2,233 | 2,179 | 2,226 | +2.06% | 47,600 | 349億4472万 | -7.1% | 10.33 | 0.65 |
05/30 | 2,158 | 2,190 | 2,123 | 2,181 | -1.13% | 52,500 | 342億3829万 | -9.39% | 10.35 | 0.66 |
05/29 | 2,248 | 2,251 | 2,190 | 2,206 | -1.87% | 78,000 | 346億3075万 | -8.84% | 10.47 | 0.66 |
05/28 | 2,267 | 2,301 | 2,238 | 2,248 | -1.23% | 27,300 | 352億9009万 | -7.49% | 10.67 | 0.68 |
05/27 | 2,254 | 2,284 | 2,252 | 2,276 | +0.98% | 23,400 | 357億2964万 | -6.72% | 10.81 | 0.68 |
05/24 | 2,269 | 2,273 | 2,231 | 2,254 | -1.7% | 79,600 | 353億8428万 | -7.85% | 10.7 | 0.68 |
05/23 | 2,279 | 2,324 | 2,269 | 2,293 | +0.35% | 19,500 | 359億9652万 | -6.56% | 10.89 | 0.69 |
05/22 | 2,324 | 2,324 | 2,265 | 2,285 | -1.17% | 44,100 | 358億7093万 | -7.08% | 10.85 | 0.69 |
05/21 | 2,301 | 2,359 | 2,301 | 2,312 | +0.3% | 44,700 | 362億9479万 | -6.02% | 10.98 | 0.69 |
05/20 | 2,314 | 2,355 | 2,287 | 2,305 | -1.5% | 50,100 | 361億8490万 | -6.41% | 10.94 | 0.69 |
05/17 | 2,428 | 2,428 | 2,318 | 2,340 | -3.62% | 71,700 | 367億3434万 | -5.11% | 11.11 | 0.7 |
05/16 | 2,435 | 2,474 | 2,405 | 2,428 | -0.37% | 52,200 | 381億1581万 | -1.54% | 11.53 | 0.73 |
05/15 | 2,482 | 2,487 | 2,402 | 2,437 | -1.81% | 76,200 | 382億5709万 | -1.06% | 11.57 | 0.73 |
05/14 | 2,458 | 2,506 | 2,448 | 2,482 | +1.06% | 58,800 | 389億6352万 | +0.98% | 11.78 | 0.75 |
05/13 | 2,539 | 2,555 | 2,449 | 2,456 | -3.27% | 153,000 | 385億5536万 | +0.16% | 11.66 | 0.74 |
05/10 | 2,529 | 2,550 | 2,515 | 2,539 | +0.59% | 194,100 | 398億5833万 | +3.76% | 12.05 | 0.76 |
05/09 | 2,537 | 2,537 | 2,498 | 2,524 | -0.51% | 50,000 | 396億2286万 | +3.53% | 11.98 | 0.76 |
05/08 | 2,531 | 2,543 | 2,524 | 2,537 | -0.2% | 54,500 | 398億2694万 | +4.4% | 12.04 | 0.76 |
05/07 | 2,500 | 2,573 | 2,494 | 2,542 | +1.6% | 74,400 | 399億543万 | +4.95% | 12.07 | 0.76 |
05/02 | 2,514 | 2,519 | 2,495 | 2,502 | +0.08% | 70,000 | 392億7749万 | +3.65% | 11.88 | 0.75 |
05/01 | 2,501 | 2,515 | 2,478 | 2,500 | -0.99% | 81,900 | 392億4610万 | +3.82% | 11.87 | 0.75 |
04/30 | 2,530 | 2,530 | 2,492 | 2,525 | +0.28% | 83,500 | 396億3856万 | +5.16% | 11.99 | 0.76 |
04/26 | 2,489 | 2,526 | 2,470 | 2,518 | +1.12% | 103,100 | 395億2867万 | +5.22% | 11.95 | 0.76 |
04/25 | 2,501 | 2,508 | 2,461 | 2,490 | -0.44% | 94,200 | 390億8911万 | +4.49% | 11.82 | 0.75 |
04/24 | 2,500 | 2,513 | 2,487 | 2,501 | +0.16% | 86,200 | 392億6179万 | +5.35% | 11.87 | 0.75 |
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 | |
2010年 5月期 | 1,421 1,720 4/13 | 1,136 1,375 3/24 | 2,081,321 1,720,100 3/24 | 20.47 | 16.37 | 1.6 | 1.28 | - | - | 17.93倍 5/31 |
2011年 5月期 | 1,321 1,599 4/27 | 501 606 10/1 | 412,247 340,700 12/29 | 14.46 | 5.48 | 1.38 | 0.52 | 143億2064万 | 54億2733万 | 12.97倍 5/31 |
2012年 5月期 | 1,211 1,465 8/30 | 802 971 5/31 | 152,702 126,200 4/11 | 9.44 | 6.26 | 1.14 | 0.76 | 131億2054万 | 86億9721万 | 6.37倍 5/31 |
2013年 5月期 | 1,360 1,645 5/8 | 764 925 6/4 | 378,609 312,900 2/21 | 9.1 | 5.12 | 1.1 | 0.62 | 160億5021万 | 82億8519万 | 7.37倍 5/31 |
2014年 5月期 | 1,406 1,701 1/8 | 953 1,153 6/7 | 236,434 195,400 1/8 | 9.28 | 6.29 | 1.03 | 0.7 | 168億1603万 | 113億9852万 | 8.47倍 5/30 |
2015年 5月期 | 2,468 2,715 5/28 | 1,258 1,522 6/2 | 465,850 385,000 7/30 | 14.79 | 7.54 | 1.58 | 0.81 | 339億8925万 | 150億4644万 | 14.34倍 5/29 |
2016年 5月期 | 3,191 3,510 1/4 | 2,078 2,286 7/9 | 350,240 318,400 1/12 | 17.12 | 11.15 | 1.9 | 1.24 | 439億4191万 | 286億1858万 | 13.19倍 5/31 |
2017年 5月期 | 2,755 3,030 7/12 3,030 7/5 | 1,795 1,975 12/5 | 392,260 356,600 1/16 | 14.28 | 9.3 | 1.49 | 0.97 | 379億3276万 | 247億2515万 | 10.56倍 5/31 |
2018年 5月期 | 4,050 4,455 4/9 | 2,055 2,261 6/1 | 384,010 349,100 7/12 | 18.33 | 9.3 | 1.99 | 1.01 | 557億7243万 | 283億560万 | 14.87倍 5/31 |
2019年 5月期 | 3,491 3,840 6/18 | 2,444 2,688 12/25 | 184,360 167,600 7/17 | 13.68 | 9.58 | 1.55 | 1.09 | 480億7320万 | 336億5124万 | 11.99倍 5/31 |
2020年 5月期 | 3,995 4,395 5/29 | 2,167 2,384 3/17 | 439,890 399,900 5/29 | 14.2 | 7.7 | 1.59 | 0.86 | 574億3150万 | 305億8639万 | 14.08倍 5/29 |
2021年 5月期 | 4,145 4,560 6/4 | 2,736 3,010 7/20 3,010 7/17 | 334,840 304,400 10/14 | 14.66 | 9.68 | 1.5 | 0.99 | 595億8763万 | 396億5212万 | 10.55倍 5/31 |
2022年 5月期 | 3,414 3,755 9/7 | 2,277 2,505 4/27 | 440,440 400,400 11/30 | 11.2 | 7.47 | 1.13 | 0.76 | 515億1508万 | 354億1985万 | 7.8倍 5/31 |
2023年 5月期 | 2,617 2,879 7/8 | 2,073 2,280 5/31 | 130,460 118,600 10/28 | 11.5 | 9.11 | 0.82 | 0.65 | 411億5174万 | 328億7022万 | 9.2倍 5/31 |
2024年 5月期 | 2,573 5/7 | 1,803 12/21 | 267,400 4/15 | 12.25 | 8.59 | 0.76 | 0.53 | 403億9208万 | 285億9276万 | 10.6倍 5/31 |
最新 | 2,234 2024/9/18 | 25,500 | 14.51 予想 | 0.64 実績 | 342億8841万 | - |