PER
- 2017年12月29日
- 赤字
- 2018年12月28日
- 赤字
- 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
- 赤字
- 2023年12月29日
- 赤字
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 45 | 46 | 44 | 45 | +2.27% | 7,070,000 | 98億1760万 | -2.17% | - | 4.99 |
10/03 | 44 | 45 | 43 | 44 | +2.33% | 7,919,600 | 95億9943万 | -4.35% | - | 4.88 |
10/02 | 44 | 45 | 43 | 43 | -2.27% | 5,499,600 | 93億8126万 | -8.51% | - | 4.77 |
10/01 | 45 | 46 | 44 | 44 | -2.22% | 3,990,900 | 95億9943万 | -6.38% | - | 4.88 |
09/30 | 42 | 47 | 41 | 45 | -4.26% | 18,130,100 | 98億1760万 | -6.25% | - | 4.99 |
09/27 | 48 | 49 | 46 | 47 | -2.08% | 11,509,200 | 102億5393万 | -2.08% | - | 5.21 |
09/26 | 49 | 50 | 47 | 48 | -2.04% | 10,032,600 | 104億7210万 | 0% | - | 5.32 |
09/25 | 44 | 54 | 43 | 49 | +8.89% | 35,454,000 | 106億9027万 | 0% | - | 5.43 |
09/24 | 47 | 47 | 44 | 45 | -6.25% | 8,311,200 | 98億1760万 | -8.16% | - | 4.99 |
09/20 | 49 | 49 | 47 | 48 | -2.04% | 5,101,800 | 104億6610万 | -2.04% | - | 5.32 |
09/19 | 47 | 49 | 46 | 49 | +2.08% | 10,750,200 | 106億8415万 | -2% | - | 5.43 |
09/18 | 45 | 50 | 45 | 48 | +9.09% | 26,752,100 | 104億6610万 | -4% | - | 5.32 |
09/17 | 45 | 46 | 43 | 44 | -2.22% | 11,762,900 | 95億9393万 | -12% | - | 4.88 |
09/13 | 43 | 46 | 42 | 45 | +7.14% | 14,348,200 | 98億1197万 | -10% | - | 4.99 |
09/12 | 42 | 43 | 41 | 42 | 0% | 9,406,500 | 91億5784万 | -16% | - | 4.65 |
09/11 | 44 | 45 | 40 | 42 | -4.55% | 12,675,800 | 91億5784万 | -17.65% | - | 4.65 |
09/10 | 44 | 45 | 43 | 44 | -2.22% | 13,501,500 | 95億9393万 | -13.73% | - | 4.88 |
09/09 | 40 | 46 | 38 | 45 | +7.14% | 16,958,900 | 98億1197万 | -11.76% | - | 4.99 |
09/06 | 45 | 46 | 42 | 42 | -8.7% | 13,899,800 | 91億5784万 | -17.65% | - | 4.65 |
09/05 | 45 | 47 | 43 | 46 | +2.22% | 18,449,500 | 100億3001万 | -11.54% | - | 5.1 |
09/04 | 46 | 48 | 45 | 45 | -6.25% | 16,374,200 | 98億1197万 | -15.09% | - | 4.99 |
09/03 | 46 | 50 | 46 | 48 | 0% | 13,076,600 | 104億6610万 | -9.43% | - | 5.32 |
09/02 | 50 | 51 | 46 | 48 | -4% | 15,261,600 | 104億6610万 | -11.11% | - | 5.32 |
08/30 | 50 | 52 | 47 | 50 | -1.96% | 22,529,000 | 109億219万 | -5.66% | - | 5.54 |
08/29 | 53 | 53 | 50 | 51 | -5.56% | 19,760,300 | 111億2023万 | -3.77% | - | 5.65 |
08/28 | 57 | 57 | 54 | 54 | -5.26% | 18,200,900 | 117億7437万 | +1.89% | - | 5.98 |
08/27 | 58 | 59 | 55 | 57 | 0% | 19,966,400 | 124億2850万 | +9.62% | - | 6.32 |
08/26 | 56 | 59 | 53 | 57 | +3.64% | 25,300,900 | 124億2850万 | +11.76% | - | 6.32 |
08/23 | 61 | 61 | 54 | 55 | +1.85% | 43,502,900 | 119億9241万 | +10% | - | 6.1 |
08/22 | 53 | 56 | 52 | 54 | +1.89% | 18,500,500 | 117億7437万 | +10.2% | - | 5.98 |
08/21 | 54 | 55 | 51 | 53 | -5.36% | 22,156,400 | 105億9703万 | +8.16% | - | 5.87 |
08/20 | 57 | 58 | 52 | 56 | +1.82% | 37,760,000 | 111億9686万 | +16.67% | - | 6.21 |
08/19 | 61 | 69 | 53 | 55 | -6.78% | 108,795,700 | 109億9692万 | +17.02% | - | 6.1 |
08/16 | 59 | 62 | 55 | 59 | +1.72% | 80,003,200 | 117億9669万 | +28.26% | - | 6.54 |
08/15 | 48 | 65 | 47 | 58 | +18.37% | 115,782,900 | 115億9675万 | +31.82% | - | 6.43 |
08/14 | 51 | 53 | 47 | 49 | -2% | 33,397,100 | 97億9725万 | +13.95% | - | 5.43 |
08/13 | 46 | 52 | 44 | 50 | +11.11% | 28,540,300 | 99億9720万 | +16.28% | - | 5.54 |
08/09 | 51 | 53 | 43 | 45 | -10% | 47,421,600 | 89億9748万 | +7.14% | - | 4.99 |
08/08 | 51 | 55 | 49 | 50 | -1.96% | 40,449,400 | 99億9720万 | +21.95% | - | 5.54 |
08/07 | 49 | 55 | 47 | 51 | +4.08% | 49,519,500 | 101億9714万 | +24.39% | - | 5.65 |
08/06 | 46 | 52 | 43 | 49 | +25.64% | 44,135,300 | 97億9725万 | +22.5% | - | 5.43 |
08/05 | 46 | 53 | 39 | 39 | -25% | 53,975,400 | 77億9781万 | 0% | - | 4.32 |
08/02 | 56 | 59 | 48 | 52 | -14.75% | 61,099,800 | 103億9708万 | +33.33% | - | 5.76 |
08/01 | 63 | 64 | 59 | 61 | -8.96% | 40,488,600 | 121億9658万 | +60.53% | - | 6.76 |
07/31 | 61 | 70 | 59 | 67 | +9.84% | 105,696,000 | 133億9624万 | +86.11% | - | 7.42 |
07/30 | 60 | 63 | 52 | 61 | +3.39% | 116,251,800 | 121億9658万 | +74.29% | - | 6.76 |
07/29 | 44 | 59 | 43 | 59 | +43.9% | 90,105,700 | 117億9669万 | +78.79% | - | 6.54 |
07/26 | 44 | 48 | 40 | 41 | -8.89% | 60,555,900 | 81億9770万 | +28.13% | - | 4.54 |
07/25 | 47 | 57 | 42 | 45 | +9.76% | 115,697,400 | 89億9748万 | +40.63% | - | 4.99 |
07/24 | 42 | 43 | 37 | 41 | 0% | 49,585,200 | 81億9770万 | +32.26% | - | 4.54 |
07/23 | 33 | 45 | 33 | 41 | +24.24% | 75,873,400 | 81億9770万 | +32.26% | - | 4.54 |
07/22 | 34 | 35 | 32 | 33 | -5.71% | 28,170,300 | 65億1895万 | +10% | - | 3.66 |
07/19 | 34 | 36 | 34 | 35 | +6.06% | 28,117,200 | 69億1404万 | +16.67% | - | 3.88 |
07/18 | 31 | 35 | 31 | 33 | +6.45% | 36,769,000 | 65億1895万 | +10% | - | 3.66 |
07/17 | 30 | 31 | 30 | 31 | +3.33% | 29,483,400 | 61億2386万 | +6.9% | - | 3.44 |
07/16 | 28 | 31 | 28 | 30 | +3.45% | 34,066,800 | 59億2632万 | +3.45% | - | 3.32 |
07/12 | 28 | 29 | 28 | 29 | 0% | 35,445,600 | 57億2877万 | 0% | - | 3.21 |
07/11 | 29 | 29 | 28 | 29 | -3.33% | 20,559,400 | 57億2877万 | 0% | - | 3.21 |
07/10 | 31 | 32 | 29 | 30 | -3.23% | 9,294,500 | 59億2632万 | +3.45% | - | 3.32 |
07/09 | 34 | 35 | 30 | 31 | -8.82% | 37,455,300 | 61億2386万 | +6.9% | - | 3.44 |
07/08 | 31 | 34 | 30 | 34 | +9.68% | 43,744,400 | 67億1649万 | +17.24% | - | 3.77 |
07/05 | 30 | 31 | 29 | 31 | +3.33% | 32,576,200 | 61億2386万 | +10.71% | - | 3.44 |
07/04 | 30 | 30 | 29 | 30 | 0% | 27,984,800 | 59億2632万 | +7.14% | - | 3.32 |
07/03 | 30 | 30 | 29 | 30 | 0% | 14,765,600 | 59億2632万 | +7.14% | - | 3.32 |
07/02 | 30 | 33 | 30 | 30 | 0% | 14,333,900 | 59億2632万 | +7.14% | - | 3.32 |
07/01 | 30 | 30 | 29 | 30 | 0% | 9,392,500 | 59億2632万 | +7.14% | - | 3.32 |
06/28 | 31 | 31 | 29 | 30 | 0% | 6,253,400 | 59億2632万 | +7.14% | - | 3.01 |
06/27 | 29 | 32 | 29 | 30 | +7.14% | 6,209,900 | 59億2632万 | +7.14% | - | 3.01 |
06/26 | 29 | 29 | 28 | 28 | -3.45% | 1,259,300 | 55億3123万 | 0% | - | 2.81 |
06/25 | 28 | 29 | 27 | 29 | +7.41% | 2,835,200 | 57億2877万 | +3.57% | - | 2.91 |
06/24 | 28 | 28 | 27 | 27 | 0% | 1,827,400 | 53億3368万 | -3.57% | - | 2.71 |
06/21 | 28 | 28 | 27 | 27 | -3.57% | 2,235,900 | 52億2433万 | -3.57% | - | 2.65 |
06/20 | 28 | 28 | 27 | 28 | 0% | 2,580,500 | 54億1783万 | 0% | - | 2.75 |
06/19 | 29 | 30 | 28 | 28 | -3.45% | 2,647,800 | 54億1783万 | 0% | - | 2.75 |
06/18 | 28 | 31 | 28 | 29 | 0% | 4,843,100 | 56億1132万 | +3.57% | - | 2.85 |
06/17 | 29 | 29 | 28 | 29 | +3.57% | 2,492,700 | 56億1132万 | +3.57% | - | 2.85 |
06/14 | 28 | 29 | 27 | 28 | 0% | 2,837,700 | 54億1783万 | 0% | - | 2.75 |
06/13 | 28 | 30 | 27 | 28 | 0% | 4,670,400 | 54億1783万 | 0% | - | 2.75 |
06/12 | 27 | 28 | 27 | 28 | +3.7% | 2,540,300 | 54億1783万 | +3.7% | - | 2.75 |
06/11 | 27 | 28 | 26 | 27 | +3.85% | 6,151,900 | 52億2433万 | 0% | - | 2.65 |
06/10 | 27 | 27 | 26 | 26 | 0% | 2,161,500 | 50億3084万 | -3.7% | - | 2.55 |
06/07 | 27 | 27 | 26 | 26 | -3.7% | 2,836,300 | 50億3084万 | -3.7% | - | 2.55 |
06/06 | 27 | 28 | 27 | 27 | -3.57% | 2,096,100 | 52億2433万 | 0% | - | 2.65 |
06/05 | 28 | 28 | 27 | 28 | 0% | 2,848,200 | 54億1783万 | +3.7% | - | 2.75 |
06/04 | 27 | 29 | 27 | 28 | +3.7% | 2,644,700 | 54億1783万 | +3.7% | - | 2.75 |
06/03 | 28 | 28 | 27 | 27 | -3.57% | 2,273,000 | 52億2433万 | 0% | - | 2.65 |
05/31 | 28 | 28 | 26 | 28 | +3.7% | 4,271,100 | 54億1783万 | +3.7% | - | 2.75 |
05/30 | 27 | 28 | 27 | 27 | -3.57% | 3,309,500 | 52億2433万 | 0% | - | 2.65 |
05/29 | 30 | 31 | 28 | 28 | -3.45% | 3,668,400 | 54億1783万 | +3.7% | - | 2.75 |
05/28 | 29 | 31 | 28 | 29 | -3.33% | 3,964,400 | 56億1132万 | +7.41% | - | 2.85 |
05/27 | 30 | 33 | 28 | 30 | +3.45% | 10,040,900 | 58億482万 | +11.11% | - | 2.95 |
05/24 | 27 | 29 | 27 | 29 | +7.41% | 4,866,800 | 56億1132万 | +7.41% | - | 2.85 |
05/23 | 28 | 29 | 27 | 27 | -3.57% | 3,333,800 | 52億2433万 | +3.85% | - | 2.65 |
05/22 | 27 | 28 | 26 | 28 | +3.7% | 3,085,500 | 54億1783万 | +3.7% | - | 2.75 |
05/21 | 28 | 28 | 27 | 27 | 0% | 1,647,000 | 49億2733万 | 0% | - | 2.5 |
05/20 | 27 | 29 | 26 | 27 | +3.85% | 6,030,400 | 49億2733万 | 0% | - | 2.5 |
05/17 | 27 | 27 | 26 | 26 | -3.7% | 2,212,600 | 47億4484万 | -3.7% | - | 2.41 |
05/16 | 27 | 28 | 26 | 27 | -3.57% | 2,685,600 | 49億2733万 | 0% | - | 2.5 |
05/15 | 27 | 29 | 27 | 28 | 0% | 3,054,800 | 51億983万 | +3.7% | - | 2.59 |
05/14 | 27 | 28 | 27 | 28 | +3.7% | 3,042,000 | 51億983万 | +3.7% | - | 2.59 |
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 | |
2017年 12月期 | 652 5/17 | 219 3/29 | 126,231,500 4/4 | 赤字 | 赤字 | 9.22 | 3.1 | 566億9883万 | 184億603万 | 赤字 12/29 |
2018年 12月期 | 434 1/11 | 118 12/25 | 25,681,400 8/17 | 赤字 | 赤字 | 6.41 | 1.74 | 380億8519万 | 123億6872万 | 赤字 12/28 |
2019年 12月期 | 248 2/22 | 137 1/4 | 62,596,100 12/12 | 赤字 | 赤字 | 4.17 | 2.31 | 260億5789万 | 143億6029万 | 赤字 12/30 |
2020年 12月期 | 267 6/17 | 96 3/13 | 46,923,600 6/17 | 赤字 | 赤字 | 8.97 | 3.22 | 312億316万 | 112億1623万 | 赤字 12/30 |
2021年 12月期 | 182 2/26 | 97 12/20 | 15,642,000 6/1 | 赤字 | 赤字 | 9.39 | 5.01 | 229億9410万 | 129億9278万 | 赤字 12/30 |
2022年 12月期 | 134 2/10 | 44 12/28 12/27 他2件 | 34,486,500 2/10 | 赤字 | 赤字 | 8.45 | 2.78 | 179億4879万 | 74億970万 | 赤字 12/30 |
2023年 12月期 | 71 12/13 | 37 11/21 11/20 他6件 | 29,307,800 12/5 | 赤字 | 赤字 | 6.59 | 3.43 | 119億8081万 | 62億4352万 | 赤字 12/29 |
最新 | 45 2024/10/4 | 7,070,000 | - | 4.99 実績 | 98億1760万 | - |