PER
- 2010年11月25日
- 95.99倍
- 2011年11月25日
- 105.29倍
- 2012年11月22日
- 68.1倍
- 2013年11月27日
- 21.36倍
- 2014年11月28日
- 18.45倍
- 2015年11月30日
- 18.39倍
- 2016年11月30日
- 31.84倍
- 2017年11月29日
- 19.28倍
- 2018年11月29日
- 13.95倍
- 2019年11月29日
- 11.28倍
- 2020年11月30日
- 16.74倍
- 2021年11月30日
- 9.33倍
- 2022年11月30日
- 6.67倍
- 2023年11月30日
- 14.21倍
2024/02/20~2024/07/26
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 | ||||||||||
07/26 | 2,819 | 2,839 | 2,745 | 2,839 | +0.32% | 3,100 | 30億360万 | -1.63% | 9.16 | 0.56 |
07/25 | 2,826 | 2,864 | 2,710 | 2,830 | -1.6% | 3,900 | 29億9408万 | -1.87% | 9.13 | 0.56 |
07/24 | 2,864 | 2,876 | 2,850 | 2,876 | +0.42% | 2,700 | 30億4275万 | -0.24% | 9.28 | 0.56 |
07/23 | 2,866 | 2,880 | 2,855 | 2,864 | -0.17% | 6,000 | 30億3005万 | -0.52% | 9.24 | 0.56 |
07/22 | 2,883 | 2,884 | 2,841 | 2,869 | +0.17% | 6,100 | 30億3534万 | -0.14% | 9.26 | 0.56 |
07/19 | 2,863 | 2,864 | 2,850 | 2,864 | +0.03% | 700 | 30億3005万 | -0.21% | 9.24 | 0.56 |
07/18 | 2,862 | 2,870 | 2,862 | 2,863 | -0.59% | 600 | 30億2899万 | -0.14% | 9.24 | 0.56 |
07/17 | 2,884 | 2,884 | 2,880 | 2,880 | +0.03% | 600 | 30億4698万 | +0.52% | 9.29 | 0.57 |
07/16 | 2,876 | 2,882 | 2,860 | 2,879 | -0.21% | 1,400 | 30億4592万 | +0.63% | 9.29 | 0.57 |
07/12 | 2,914 | 2,914 | 2,862 | 2,885 | -1.87% | 6,000 | 30億5227万 | +0.98% | 9.31 | 0.57 |
07/11 | 2,954 | 2,973 | 2,925 | 2,940 | +0.62% | 5,000 | 31億1046万 | +3.09% | 9.49 | 0.58 |
07/10 | 2,922 | 2,953 | 2,917 | 2,922 | 0% | 2,300 | 30億9141万 | +2.74% | 9.43 | 0.57 |
07/09 | 2,919 | 2,953 | 2,919 | 2,922 | +0.1% | 3,500 | 30億9141万 | +2.96% | 9.43 | 0.57 |
07/08 | 2,928 | 2,931 | 2,913 | 2,919 | -0.41% | 900 | 30億8824万 | +3.07% | 9.42 | 0.57 |
07/05 | 2,916 | 2,931 | 2,916 | 2,931 | +0.96% | 900 | 31億93万 | +3.75% | 9.46 | 0.58 |
07/04 | 2,901 | 2,903 | 2,881 | 2,903 | -0.21% | 500 | 30億7131万 | +2.91% | 9.37 | 0.57 |
07/03 | 2,896 | 2,916 | 2,885 | 2,909 | +0.45% | 1,200 | 30億7766万 | +3.23% | 9.39 | 0.57 |
07/02 | 2,919 | 2,920 | 2,896 | 2,896 | -0.62% | 1,200 | 30億6391万 | +2.84% | 9.34 | 0.57 |
07/01 | 2,893 | 2,928 | 2,893 | 2,914 | +0.28% | 3,600 | 30億8295万 | +3.55% | 9.4 | 0.57 |
06/28 | 2,886 | 2,922 | 2,886 | 2,906 | -0.79% | 2,700 | 30億7448万 | +3.31% | 9.38 | 0.57 |
06/27 | 2,880 | 2,929 | 2,875 | 2,929 | +0.83% | 5,600 | 30億9882万 | +4.16% | 9.45 | 0.57 |
06/26 | 3,070 | 3,080 | 2,900 | 2,905 | +3.09% | 38,100 | 30億7343万 | +3.42% | 9.37 | 0.57 |
06/25 | 2,835 | 2,843 | 2,818 | 2,818 | -0.77% | 2,900 | 29億8138万 | +0.39% | 9.09 | 0.55 |
06/24 | 2,860 | 2,860 | 2,821 | 2,840 | -0.49% | 1,300 | 30億466万 | +1.21% | 9.16 | 0.56 |
06/21 | 2,841 | 2,864 | 2,835 | 2,854 | +2.77% | 1,800 | 30億1947万 | +1.82% | 9.21 | 0.56 |
06/20 | 2,801 | 2,801 | 2,771 | 2,777 | -0.86% | 300 | 29億3801万 | -0.79% | 8.96 | 0.54 |
06/19 | 2,792 | 2,842 | 2,792 | 2,801 | +0.79% | 900 | 29億6340万 | +0.11% | 9.04 | 0.55 |
06/18 | 2,772 | 2,797 | 2,772 | 2,779 | +2.06% | 800 | 29億4012万 | -0.64% | 8.97 | 0.55 |
06/17 | 2,810 | 2,810 | 2,723 | 2,723 | -2.05% | 2,300 | 28億8087万 | -2.68% | 8.79 | 0.53 |
06/14 | 2,784 | 2,784 | 2,780 | 2,780 | -1.07% | 300 | 29億4118万 | -0.75% | 8.97 | 0.55 |
06/12 | 2,810 | 2,810 | 2,810 | 2,810 | +0.43% | 100 | 29億7292万 | +0.29% | 9.07 | 0.55 |
06/10 | 2,795 | 2,848 | 2,795 | 2,798 | +0.11% | 700 | 29億6022万 | -0.11% | 9.03 | 0.55 |
06/07 | 2,790 | 2,810 | 2,790 | 2,795 | +1.27% | 300 | 29億5705万 | -0.21% | 9.02 | 0.55 |
06/06 | 2,760 | 2,770 | 2,755 | 2,760 | +0.11% | 500 | 29億2002万 | -1.5% | 8.91 | 0.54 |
06/05 | 2,757 | 2,757 | 2,757 | 2,757 | -0.18% | 100 | 29億1685万 | -1.68% | 8.9 | 0.54 |
06/04 | 2,762 | 2,762 | 2,762 | 2,762 | 0% | 800 | 29億2214万 | -1.6% | 8.91 | 0.54 |
06/03 | 2,762 | 2,765 | 2,762 | 2,762 | +0.04% | 1,700 | 29億2214万 | -1.67% | 8.91 | 0.54 |
05/31 | 2,761 | 2,838 | 2,761 | 2,761 | 0% | 700 | 29億2108万 | -1.81% | 8.91 | 0.54 |
05/30 | 2,800 | 2,800 | 2,761 | 2,761 | -2.09% | 800 | 29億2108万 | -1.92% | 8.91 | 0.54 |
05/29 | 2,840 | 2,840 | 2,820 | 2,820 | -0.63% | 600 | 29億8350万 | +0.07% | 9.1 | 0.55 |
05/28 | 2,816 | 2,838 | 2,816 | 2,838 | -0.98% | 200 | 30億254万 | +0.67% | 9.16 | 0.56 |
05/27 | 2,877 | 2,877 | 2,800 | 2,866 | +0.74% | 2,100 | 30億3217万 | +1.6% | 9.25 | 0.56 |
05/24 | 2,870 | 2,870 | 2,845 | 2,845 | -0.87% | 800 | 30億995万 | +0.82% | 9.18 | 0.56 |
05/23 | 2,878 | 2,885 | 2,868 | 2,870 | -0.28% | 1,800 | 30億3640万 | +1.77% | 9.26 | 0.56 |
05/22 | 2,846 | 2,878 | 2,846 | 2,878 | +0.21% | 500 | 30億4486万 | +2.2% | 9.29 | 0.56 |
05/21 | 2,815 | 2,872 | 2,815 | 2,872 | +1.13% | 400 | 30億3851万 | +2.13% | 9.27 | 0.56 |
05/20 | 2,810 | 2,878 | 2,810 | 2,840 | +1.43% | 1,100 | 30億466万 | +1.18% | 9.16 | 0.56 |
05/17 | 2,800 | 2,800 | 2,773 | 2,800 | +1.63% | 2,200 | 29億6234万 | -0.18% | 9.04 | 0.55 |
05/16 | 2,755 | 2,755 | 2,755 | 2,755 | -0.18% | 100 | 29億1473万 | -1.68% | 8.89 | 0.54 |
05/15 | 2,799 | 2,799 | 2,760 | 2,760 | +0.33% | 200 | 29億2002万 | -1.46% | 8.91 | 0.54 |
05/14 | 2,782 | 2,782 | 2,751 | 2,751 | -1.26% | 900 | 29億1050万 | -1.79% | 8.88 | 0.54 |
05/13 | 2,790 | 2,790 | 2,786 | 2,786 | -0.5% | 200 | 29億4753万 | -0.57% | 8.99 | 0.55 |
05/10 | 2,810 | 2,810 | 2,800 | 2,800 | -0.28% | 200 | 29億6234万 | 0% | 9.04 | 0.55 |
05/08 | 2,808 | 2,811 | 2,808 | 2,808 | +0.79% | 800 | 29億7080万 | +0.39% | 9.06 | 0.55 |
05/07 | 2,782 | 2,786 | 2,782 | 2,786 | -0.5% | 400 | 29億4753万 | -0.25% | 8.99 | 0.55 |
05/02 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 1,100 | 29億6234万 | +0.36% | 9.04 | 0.55 |
04/30 | 2,861 | 2,861 | 2,761 | 2,800 | -0.39% | 3,000 | 29億6234万 | +0.5% | 9.04 | 0.55 |
04/26 | 2,820 | 2,820 | 2,811 | 2,811 | -0.32% | 800 | 29億7398万 | +1.04% | 9.07 | 0.55 |
04/25 | 2,827 | 2,827 | 2,820 | 2,820 | +0.07% | 500 | 29億8350万 | +1.59% | 9.1 | 0.55 |
04/23 | 2,831 | 2,840 | 2,818 | 2,818 | -0.07% | 600 | 29億8138万 | +1.77% | 9.09 | 0.55 |
04/22 | 2,840 | 2,840 | 2,816 | 2,820 | -0.7% | 500 | 29億8350万 | +2.14% | 9.1 | 0.55 |
04/19 | 2,877 | 2,877 | 2,840 | 2,840 | -0.04% | 2,300 | 30億466万 | +3.09% | 9.16 | 0.56 |
04/18 | 2,841 | 2,841 | 2,841 | 2,841 | +0.39% | 100 | 30億572万 | +3.46% | 9.17 | 0.56 |
04/17 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 500 | 29億9408万 | +3.32% | 9.13 | 0.56 |
04/16 | 2,876 | 2,876 | 2,813 | 2,830 | -2.48% | 2,800 | 29億9408万 | +3.63% | 9.13 | 0.56 |
04/15 | 2,914 | 2,920 | 2,855 | 2,902 | +0.17% | 3,500 | 30億7025万 | +6.61% | 9.36 | 0.57 |
04/12 | 2,850 | 2,940 | 2,850 | 2,897 | +4.02% | 13,000 | 30億6496万 | +6.82% | 9.35 | 0.57 |
04/11 | 2,776 | 2,795 | 2,772 | 2,785 | +0.25% | 1,200 | 29億4647万 | +3.07% | 8.99 | 0.55 |
04/10 | 2,778 | 2,778 | 2,765 | 2,778 | +0.11% | 1,300 | 29億3906万 | +3.12% | 8.96 | 0.55 |
04/09 | 2,750 | 2,775 | 2,750 | 2,775 | +0.87% | 400 | 29億3589万 | +3.31% | 8.95 | 0.54 |
04/08 | 2,769 | 2,769 | 2,751 | 2,751 | -0.65% | 600 | 29億1050万 | +2.73% | 8.88 | 0.54 |
04/05 | 2,769 | 2,769 | 2,769 | 2,769 | +1.17% | 100 | 29億2954万 | +3.67% | 8.94 | 0.54 |
04/04 | 2,741 | 2,741 | 2,737 | 2,737 | -0.15% | 700 | 28億9569万 | +2.78% | 8.83 | 0.54 |
04/03 | 2,741 | 2,741 | 2,741 | 2,741 | 0% | 200 | 28億9992万 | +3.16% | 8.84 | 0.54 |
04/02 | 2,746 | 2,777 | 2,741 | 2,741 | -1.4% | 400 | 28億9992万 | +3.36% | 8.84 | 0.54 |
04/01 | 2,780 | 2,787 | 2,732 | 2,780 | +1.46% | 1,900 | 29億4118万 | +4.95% | 8.97 | 0.55 |
03/29 | 2,698 | 2,740 | 2,681 | 2,740 | +0.92% | 1,700 | 28億9886万 | +3.67% | 8.84 | 0.54 |
03/26 | 2,721 | 2,721 | 2,715 | 2,715 | -0.18% | 500 | 28億7241万 | +2.88% | 8.76 | 0.53 |
03/25 | 2,718 | 2,721 | 2,717 | 2,720 | +0.11% | 1,300 | 28億7770万 | +3.15% | 8.78 | 0.53 |
03/22 | 2,720 | 2,720 | 2,716 | 2,717 | +1.23% | 500 | 28億7453万 | +3.15% | 8.77 | 0.53 |
03/21 | 2,720 | 2,730 | 2,684 | 2,684 | -0.92% | 2,900 | 28億3961万 | +1.9% | 8.66 | 0.53 |
03/19 | 2,676 | 2,709 | 2,676 | 2,709 | +1.77% | 2,900 | 28億6606万 | +2.89% | 8.74 | 0.53 |
03/18 | 2,655 | 2,676 | 2,650 | 2,662 | +0.45% | 2,000 | 28億1634万 | +1.1% | 8.59 | 0.52 |
03/15 | 2,638 | 2,650 | 2,638 | 2,650 | +1.22% | 1,100 | 28億364万 | +0.65% | 8.55 | 0.52 |
03/14 | 2,661 | 2,661 | 2,618 | 2,618 | -1.84% | 400 | 27億6979万 | -0.61% | 8.45 | 0.51 |
03/13 | 2,615 | 2,667 | 2,586 | 2,667 | +2.18% | 1,300 | 28億2163万 | +1.18% | 8.61 | 0.52 |
03/11 | 2,679 | 2,679 | 2,610 | 2,610 | -2.58% | 1,000 | 27億6132万 | -1.06% | 8.42 | 0.51 |
03/08 | 2,668 | 2,679 | 2,636 | 2,679 | +2.29% | 1,200 | 28億3432万 | +1.48% | 8.64 | 0.53 |
03/07 | 2,666 | 2,666 | 2,619 | 2,619 | +0.11% | 900 | 27億7084万 | -0.83% | 8.45 | 0.51 |
03/06 | 2,648 | 2,648 | 2,616 | 2,616 | -1.21% | 700 | 27億6767万 | -1.06% | 8.44 | 0.51 |
03/05 | 2,634 | 2,648 | 2,630 | 2,648 | +0.68% | 1,200 | 28億153万 | +0.08% | 8.54 | 0.52 |
03/04 | 2,595 | 2,630 | 2,540 | 2,630 | +1.35% | 3,300 | 27億8248万 | -0.64% | 8.49 | 0.52 |
03/01 | 2,566 | 2,595 | 2,561 | 2,595 | +0.78% | 500 | 27億4545万 | -2% | 8.37 | 0.51 |
02/29 | 2,566 | 2,575 | 2,565 | 2,575 | -0.27% | 600 | 27億2429万 | -2.83% | 8.31 | 0.53 |
02/28 | 2,565 | 2,597 | 2,551 | 2,582 | +0.62% | 1,100 | 27億3170万 | -2.71% | 8.33 | 0.53 |
02/27 | 2,566 | 2,566 | 2,566 | 2,566 | 0% | 200 | 27億1477万 | -3.39% | 8.28 | 0.53 |
02/26 | 2,555 | 2,620 | 2,515 | 2,566 | -1.5% | 1,700 | 27億1477万 | -3.5% | 8.28 | 0.53 |
02/22 | 2,605 | 2,605 | 2,605 | 2,605 | 0% | 400 | 27億5603万 | -2.03% | 8.41 | 0.53 |
02/21 | 2,628 | 2,654 | 2,605 | 2,605 | -1.88% | 1,300 | 27億5603万 | -1.99% | 8.41 | 0.53 |
02/20 | 2,648 | 2,655 | 2,647 | 2,655 | +0.26% | 1,100 | 28億893万 | -0.04% | 8.57 | 0.54 |
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 11月期 | 3,000 600 3/26 600 3/25 | 2,500 500 12/17 500 12/16 | 1,000 5,000 9/24 5,000 4/23 5,000 3/25 5,000 12/4 | 104.71 | 87.26 | 1.15 | 0.96 | - | - | 95.99倍 11/25 |
2011年 11月期 | 3,495 699 4/15 | 1,960 392 8/10 | 44,200 221,000 4/14 | 172.76 | 96.89 | 1.36 | 0.76 | 36億9764万 | 20億7364万 | 105.29倍 11/25 |
2012年 11月期 | 2,550 510 1/23 | 1,920 384 10/12 | 2,200 11,000 1/20 | 73.89 | 55.64 | 1.01 | 0.76 | 26億9784万 | 20億3132万 | 68.1倍 11/22 |
2013年 11月期 | 4,495 899 3/14 | 2,230 446 12/26 | 31,400 157,000 3/13 | 35.05 | 17.39 | 1.4 | 0.69 | 47億5562万 | 23億5929万 | 21.36倍 11/27 |
2014年 11月期 | 3,350 670 1/20 | 2,355 471 6/11 | 16,400 82,000 1/20 | 23.73 | 16.68 | 1 | 0.7 | 35億4423万 | 24億9154万 | 18.45倍 11/28 |
2015年 11月期 | 2,775 555 12/4 | 2,325 465 9/4 465 9/3 他2件 | 3,000 15,000 12/4 | 20.21 | 16.93 | 0.81 | 0.68 | 29億3589万 | 24億5980万 | 18.39倍 11/30 |
2016年 11月期 | 2,675 535 11/29 | 1,990 398 2/12 | 22,000 110,000 11/28 | 35.41 | 26.34 | 0.79 | 0.59 | 28億3009万 | 21億538万 | 31.84倍 11/30 |
2017年 11月期 | 2,650 530 8/24 | 2,250 450 12/8 | 7,200 36,000 8/28 | 20.48 | 17.39 | 0.75 | 0.64 | 28億364万 | 23億8045万 | 19.28倍 11/29 |
2018年 11月期 | 2,600 520 1/31 | 2,085 11/28 | 6,800 10/1 | 17.2 | 13.79 | 0.71 | 0.57 | 27億5074万 | 22億588万 | 13.95倍 11/29 |
2019年 11月期 | 2,120 12/4 | 1,640 9/13 | 8,300 12/21 | 12.94 | 10.01 | 0.56 | 0.43 | 22億4291万 | 17億3508万 | 11.28倍 11/29 |
2020年 11月期 | 2,450 10/15 10/14 | 1,298 3/16 | 41,800 10/14 | 18.07 | 9.57 | 0.63 | 0.34 | 25億9205万 | 13億7325万 | 16.74倍 11/30 |
2021年 11月期 | 6,680 10/14 | 2,002 2/9 | 248,500 10/15 | 16.75 | 5.02 | 1.56 | 0.47 | 70億6730万 | 21億1807万 | 9.33倍 11/30 |
2022年 11月期 | 3,985 12/9 | 2,059 2/24 | 73,400 4/15 | 10.46 | 5.4 | 0.86 | 0.45 | 42億1605万 | 21億7838万 | 6.67倍 11/30 |
2023年 11月期 | 3,360 4/12 | 2,110 1/16 | 207,300 4/12 | 18.53 | 11.64 | 0.69 | 0.44 | 35億5481万 | 22億3233万 | 14.21倍 11/30 |
最新 | 2,839 2024/7/26 | 3,100 | 9.16 予想 | 0.56 実績 | 30億360万 | - |