PER
- 2010年5月28日
- 11.39倍
- 2011年5月19日
- 5.83倍
- 2012年5月31日
- 8.19倍
- 2013年5月31日
- 18.45倍
- 2014年5月30日
- 9.03倍
- 2015年5月29日
- 12.72倍
- 2016年5月31日
- 赤字
- 2017年5月31日
- 32.77倍
- 2018年5月31日
- 赤字
- 2019年5月31日
- 17.31倍
- 2020年5月29日
- 赤字
- 2021年5月31日
- 9.9倍
- 2022年5月31日
- 11.92倍
- 2023年5月31日
- 6.9倍
- 2024年5月31日
- 11.27倍
2024/03/15～2024/08/30
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 | ||||||||||
| 08/30 | 1,391 | 1,391 | 1,391 | 1,391 | 0% | 100 | 13億8126万 | +2.28% | 11.51 | 1.05 |
| 08/29 | 1,391 | 1,391 | 1,391 | 1,391 | +0.07% | 100 | 13億8126万 | +1.98% | 11.51 | 1.05 |
| 08/28 | 1,390 | 1,390 | 1,390 | 1,390 | +0.29% | 300 | 13億8027万 | +1.53% | 11.5 | 1.05 |
| 08/27 | 1,386 | 1,386 | 1,386 | 1,386 | +2.67% | 200 | 13億7629万 | +0.87% | 11.47 | 1.05 |
| 08/26 | 1,350 | 1,350 | 1,350 | 1,350 | -1.1% | 1,000 | 13億4055万 | -2.1% | 11.17 | 1.02 |
| 08/23 | 1,380 | 1,380 | 1,365 | 1,365 | -1.09% | 500 | 13億5544万 | -1.52% | 11.3 | 1.03 |
| 08/22 | 1,387 | 1,387 | 1,380 | 1,380 | -0.5% | 200 | 13億7034万 | -0.79% | 11.42 | 1.04 |
| 08/21 | 1,350 | 1,387 | 1,350 | 1,387 | +6.69% | 500 | 13億7729万 | -0.72% | 11.48 | 1.05 |
| 08/20 | 1,300 | 1,300 | 1,300 | 1,300 | +0.54% | 100 | 12億9090万 | -7.41% | 10.76 | 0.98 |
| 08/19 | 1,294 | 1,294 | 1,292 | 1,293 | +0.47% | 500 | 12億8394万 | -8.3% | 10.7 | 0.98 |
| 08/16 | 1,265 | 1,287 | 1,265 | 1,287 | +4.38% | 400 | 12億7799万 | -9.11% | 10.65 | 0.97 |
| 08/14 | 1,265 | 1,265 | 1,233 | 1,233 | -2.53% | 200 | 12億2436万 | -13.23% | 10.2 | 0.93 |
| 08/09 | 1,265 | 1,265 | 1,265 | 1,265 | -1.56% | 100 | 12億5614万 | -11.48% | 10.47 | 0.96 |
| 08/08 | 1,205 | 1,285 | 1,205 | 1,285 | +7.08% | 400 | 12億7600万 | -10.45% | 10.63 | 0.97 |
| 08/07 | 1,170 | 1,200 | 1,170 | 1,200 | +1.95% | 1,300 | 11億9160万 | -16.72% | 9.93 | 0.91 |
| 08/06 | 1,120 | 1,185 | 1,095 | 1,177 | +5.09% | 900 | 11億6876万 | -18.72% | 9.74 | 0.89 |
| 08/05 | 1,160 | 1,160 | 1,070 | 1,120 | -18.25% | 3,800 | 11億1216万 | -23.13% | 9.27 | 0.85 |
| 08/02 | 1,475 | 1,475 | 1,370 | 1,370 | -7.18% | 1,100 | 13億6041万 | -6.61% | 11.34 | 1.04 |
| 08/01 | 1,476 | 1,476 | 1,476 | 1,476 | -0.47% | 100 | 14億6566万 | +0.54% | 12.21 | 1.12 |
| 07/31 | 1,483 | 1,483 | 1,483 | 1,483 | -0.07% | 200 | 14億7261万 | +1.23% | 12.27 | 1.12 |
| 07/30 | 1,511 | 1,511 | 1,484 | 1,484 | 0% | 800 | 14億7361万 | +1.5% | 12.28 | 1.12 |
| 07/29 | 1,507 | 1,507 | 1,484 | 1,484 | -1.07% | 200 | 14億7361万 | +1.78% | 12.28 | 1.12 |
| 07/26 | 1,485 | 1,500 | 1,485 | 1,500 | +0.07% | 200 | 14億8950万 | +3.16% | 12.41 | 1.13 |
| 07/25 | 1,499 | 1,499 | 1,499 | 1,499 | -0.07% | 600 | 14億8850万 | +3.38% | 12.4 | 1.13 |
| 07/24 | 1,501 | 1,501 | 1,500 | 1,500 | -0.07% | 200 | 14億8950万 | +3.73% | 12.41 | 1.13 |
| 07/22 | 1,501 | 1,501 | 1,501 | 1,501 | -0.79% | 100 | 14億9049万 | +4.02% | 12.42 | 1.13 |
| 07/19 | 1,513 | 1,513 | 1,513 | 1,513 | +0.13% | 300 | 15億240万 | +5.14% | 12.52 | 1.14 |
| 07/18 | 1,501 | 1,511 | 1,501 | 1,511 | -0.2% | 200 | 15億42万 | +5.3% | 12.5 | 1.14 |
| 07/17 | 1,503 | 1,514 | 1,503 | 1,514 | 0% | 300 | 15億340万 | +5.8% | 12.53 | 1.14 |
| 07/16 | 1,502 | 1,514 | 1,502 | 1,514 | +0.8% | 600 | 15億340万 | +6.1% | 12.53 | 1.14 |
| 07/11 | 1,502 | 1,502 | 1,502 | 1,502 | -1.83% | 1,100 | 14億9148万 | +5.55% | 12.43 | 1.14 |
| 07/05 | 1,555 | 1,555 | 1,501 | 1,530 | -1.54% | 1,100 | 15億1929万 | +7.75% | 12.66 | 1.16 |
| 07/04 | 1,485 | 1,556 | 1,485 | 1,554 | +6.8% | 1,300 | 15億4312万 | +9.67% | 12.86 | 1.17 |
| 07/02 | 1,450 | 1,455 | 1,450 | 1,455 | +1.04% | 400 | 14億4481万 | +2.9% | 12.04 | 1.1 |
| 07/01 | 1,437 | 1,440 | 1,437 | 1,440 | +1.27% | 500 | 14億2992万 | +1.77% | 11.92 | 1.09 |
| 06/28 | 1,430 | 1,430 | 1,422 | 1,422 | -0.21% | 1,500 | 14億1204万 | +0.35% | 11.77 | 1.07 |
| 06/27 | 1,422 | 1,425 | 1,422 | 1,425 | +0.35% | 200 | 14億1502万 | +0.42% | 11.79 | 1.08 |
| 06/26 | 1,415 | 1,420 | 1,415 | 1,420 | 0% | 300 | 14億1006万 | -0.07% | 11.75 | 1.07 |
| 06/25 | 1,410 | 1,420 | 1,410 | 1,420 | +2.9% | 500 | 14億1006万 | -0.21% | 11.75 | 1.07 |
| 06/24 | 1,381 | 1,381 | 1,380 | 1,380 | -1.43% | 200 | 13億7034万 | -3.16% | 11.42 | 1.04 |
| 06/21 | 1,385 | 1,400 | 1,385 | 1,400 | +1.38% | 200 | 13億9020万 | -2.1% | 11.59 | 1.06 |
| 06/20 | 1,391 | 1,391 | 1,381 | 1,381 | -0.79% | 1,400 | 13億7133万 | -3.7% | 11.43 | 1.04 |
| 06/19 | 1,399 | 1,399 | 1,392 | 1,392 | -0.57% | 400 | 13億8225万 | -3.13% | 11.52 | 1.05 |
| 06/18 | 1,400 | 1,400 | 1,400 | 1,400 | -1.27% | 100 | 13億9020万 | -2.71% | 11.59 | 1.06 |
| 06/17 | 1,418 | 1,418 | 1,418 | 1,418 | +2.68% | 500 | 14億807万 | -1.53% | 11.73 | 1.07 |
| 06/14 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 100 | 13億7133万 | -4.1% | 11.43 | 1.04 |
| 06/13 | 1,410 | 1,410 | 1,381 | 1,381 | -1.36% | 800 | 13億7133万 | -4.23% | 11.43 | 1.04 |
| 06/11 | 1,401 | 1,401 | 1,400 | 1,400 | -0.07% | 300 | 13億9020万 | -2.98% | 11.59 | 1.06 |
| 06/10 | 1,405 | 1,405 | 1,401 | 1,401 | -0.64% | 200 | 13億9119万 | -2.91% | 11.59 | 1.06 |
| 06/07 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 300 | 14億13万 | -2.22% | 11.67 | 1.07 |
| 06/05 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 100 | 14億1006万 | -1.39% | 11.75 | 1.07 |
| 06/03 | 1,430 | 1,430 | 1,400 | 1,400 | -1.34% | 300 | 13億9020万 | -2.57% | 11.59 | 1.06 |
| 05/31 | 1,419 | 1,419 | 1,419 | 1,419 | +1.28% | 200 | 14億906万 | -1.05% | 11.27 | 1.07 |
| 05/30 | 1,401 | 1,401 | 1,401 | 1,401 | -2.1% | 500 | 13億9119万 | -2.1% | 11.13 | 1.06 |
| 05/29 | 1,431 | 1,431 | 1,431 | 1,431 | 0% | 700 | 14億2098万 | +0.21% | 11.37 | 1.08 |
| 05/28 | 1,431 | 1,431 | 1,431 | 1,431 | -0.97% | 100 | 14億2098万 | +0.63% | 11.37 | 1.08 |
| 05/27 | 1,440 | 1,445 | 1,440 | 1,445 | -2.36% | 300 | 14億3488万 | +1.98% | 11.48 | 1.09 |
| 05/24 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 14億6964万 | +4.89% | 11.76 | 1.12 |
| 05/23 | 1,440 | 1,480 | 1,440 | 1,480 | 0% | 300 | 14億6964万 | +5.34% | 11.76 | 1.12 |
| 05/22 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 14億6964万 | +5.87% | 11.76 | 1.12 |
| 05/21 | 1,480 | 1,480 | 1,480 | 1,480 | +0.34% | 300 | 14億6964万 | +6.55% | 11.76 | 1.12 |
| 05/20 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 900 | 14億6467万 | +6.81% | 11.72 | 1.11 |
| 05/17 | 1,499 | 1,499 | 1,475 | 1,475 | 0% | 200 | 14億6467万 | +7.35% | 11.72 | 1.11 |
| 05/15 | 1,495 | 1,495 | 1,475 | 1,475 | -1.27% | 300 | 14億6467万 | +8.06% | 11.72 | 1.11 |
| 05/14 | 1,494 | 1,494 | 1,494 | 1,494 | 0% | 400 | 14億8354万 | +10.1% | 11.87 | 1.13 |
| 05/13 | 1,494 | 1,494 | 1,494 | 1,494 | +3.03% | 800 | 14億8354万 | +10.91% | 11.87 | 1.13 |
| 05/10 | 1,422 | 1,450 | 1,422 | 1,450 | +0.42% | 400 | 14億3985万 | +8.45% | 11.52 | 1.1 |
| 05/09 | 1,444 | 1,444 | 1,444 | 1,444 | +0.14% | 200 | 14億3389万 | +8.73% | 11.47 | 1.09 |
| 05/07 | 1,420 | 1,442 | 1,420 | 1,442 | +1.76% | 700 | 14億3190万 | +9.33% | 11.46 | 1.09 |
| 05/02 | 1,418 | 1,418 | 1,415 | 1,417 | -0.07% | 900 | 14億708万 | +8.17% | 11.26 | 1.07 |
| 05/01 | 1,420 | 1,420 | 1,418 | 1,418 | +0.42% | 300 | 14億807万 | +8.91% | 11.26 | 1.07 |
| 04/30 | 1,400 | 1,417 | 1,400 | 1,412 | +1.58% | 700 | 14億211万 | +9.2% | 11.22 | 1.07 |
| 04/26 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 13億8027万 | +8.26% | 11.04 | 1.05 |
| 04/25 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 100 | 13億8027万 | +8.93% | 11.04 | 1.05 |
| 04/24 | 1,369 | 1,380 | 1,350 | 1,350 | +0.75% | 600 | 13億4055万 | +6.3% | 10.72 | 1.02 |
| 04/23 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 13億3062万 | +6.1% | 10.64 | 1.01 |
| 04/22 | 1,360 | 1,370 | 1,340 | 1,340 | -0.74% | 1,000 | 13億3062万 | +6.52% | 10.64 | 1.01 |
| 04/19 | 1,320 | 1,350 | 1,320 | 1,350 | +3.05% | 700 | 13億4055万 | +7.83% | 10.72 | 1.02 |
| 04/18 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 100 | 13億83万 | +5.14% | 10.41 | 0.99 |
| 04/17 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 100 | 12億9090万 | +4.75% | 10.33 | 0.98 |
| 04/16 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 100 | 12億8692万 | +4.94% | 10.3 | 0.98 |
| 04/15 | 1,320 | 1,320 | 1,296 | 1,296 | -1.59% | 500 | 12億8692万 | +5.45% | 10.3 | 0.98 |
| 04/12 | 1,282 | 1,317 | 1,282 | 1,317 | +0.53% | 900 | 13億778万 | +7.6% | 10.46 | 1 |
| 04/10 | 1,310 | 1,310 | 1,310 | 1,310 | +3.31% | 400 | 13億83万 | +7.64% | 10.41 | 0.99 |
| 04/08 | 1,270 | 1,270 | 1,268 | 1,268 | 0% | 1,000 | 12億5912万 | +4.71% | 10.07 | 0.96 |
| 04/05 | 1,300 | 1,300 | 1,266 | 1,268 | -2.46% | 400 | 12億5912万 | +5.14% | 10.07 | 0.96 |
| 04/04 | 1,300 | 1,300 | 1,300 | 1,300 | +3.17% | 100 | 12億9090万 | +8.15% | 10.33 | 0.98 |
| 04/03 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | 12億5118万 | +5.35% | 10.01 | 0.95 |
| 04/02 | 1,258 | 1,260 | 1,258 | 1,260 | +0.16% | 200 | 12億5118万 | +5.79% | 10.01 | 0.95 |
| 04/01 | 1,245 | 1,258 | 1,242 | 1,258 | +1.53% | 900 | 12億4919万 | +5.98% | 9.99 | 0.95 |
| 03/29 | 1,234 | 1,240 | 1,234 | 1,239 | +1.14% | 400 | 12億3032万 | +4.73% | 9.84 | 0.94 |
| 03/28 | 1,225 | 1,225 | 1,225 | 1,225 | +0.41% | 400 | 12億1642万 | +3.81% | 9.73 | 0.93 |
| 03/27 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 600 | 12億1146万 | +3.57% | 9.69 | 0.92 |
| 03/26 | 1,221 | 1,221 | 1,220 | 1,220 | -0.08% | 300 | 12億1146万 | +3.74% | 9.69 | 0.92 |
| 03/25 | 1,200 | 1,221 | 1,200 | 1,221 | +3.04% | 200 | 12億1245万 | +4% | 9.7 | 0.92 |
| 03/22 | 1,184 | 1,185 | 1,184 | 1,185 | +0.08% | 300 | 11億7670万 | +1.11% | 9.41 | 0.9 |
| 03/21 | 1,184 | 1,184 | 1,184 | 1,184 | -0.34% | 100 | 11億7571万 | +1.02% | 9.41 | 0.89 |
| 03/19 | 1,188 | 1,188 | 1,188 | 1,188 | -4.88% | 100 | 11億7968万 | +1.37% | 9.44 | 0.9 |
| 03/18 | 1,173 | 1,249 | 1,169 | 1,249 | +5.85% | 500 | 12億4025万 | +6.66% | 9.92 | 0.94 |
| 03/15 | 1,191 | 1,191 | 1,180 | 1,180 | -2.48% | 600 | 11億7174万 | +0.94% | 9.37 | 0.89 |
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 | 424 42,400 8/14 | 285 28,500 2/8 | 1,900 19 6/30 | 13.41 | 9.02 | 0.82 | 0.55 | - | - | 11.39倍 5/28 |
| 2011年 5月期 | 660 66,000 1/11 | 308 30,800 6/17 30,800 6/4 | 25,300 253 4/5 | 10.87 | 5.07 | 1.16 | 0.54 | 6億3069万 | 2億9432万 | 5.83倍 5/19 |
| 2012年 5月期 | 465 46,500 4/23 | 290 29,000 9/15 | 3,600 36 8/26 | 9.07 | 5.66 | 0.75 | 0.47 | 4億4435万 | 2億7712万 | 8.19倍 5/31 |
| 2013年 5月期 | 977 97,700 5/14 | 310 31,000 11/7 31,000 11/2 | 20,800 208 5/14 | 31.79 | 10.09 | 1.49 | 0.47 | 9億3362万 | 2億9623万 | 18.45倍 5/31 |
| 2014年 5月期 | 650 65,000 6/5 | 411 41,100 6/26 | 6,700 67 10/11 | 12.18 | 7.7 | 0.92 | 0.58 | 6億2114万 | 3億9275万 | 9.03倍 5/30 |
| 2015年 5月期 | 1,300 4/30 | 476 6/20 | 56,800 10/21 | 16.21 | 5.94 | 1.62 | 0.59 | 12億4397万 | 4億5486万 | 12.72倍 5/29 |
| 2016年 5月期 | 1,500 7/10 | 780 3/16 | 26,100 7/13 | 赤字 | 赤字 | 1.92 | 1 | 14億8950万 | 7億7454万 | 赤字 5/31 |
| 2017年 5月期 | 997 11/25 | 715 6/27 | 5,700 11/28 | 35.06 | 25.14 | 1.22 | 0.87 | 9億9002万 | 7億999万 | 32.77倍 5/31 |
| 2018年 5月期 | 1,280 11/27 | 900 5/29 | 17,200 11/28 | 赤字 | 赤字 | 1.65 | 1.16 | 12億7104万 | 8億9370万 | 赤字 5/31 |
| 2019年 5月期 | 1,130 11/6 | 643 12/25 | 8,500 11/28 | 21.03 | 11.97 | 1.41 | 0.8 | 11億2209万 | 6億3849万 | 17.31倍 5/31 |
| 2020年 5月期 | 1,048 11/1 | 615 3/13 | 11,800 11/28 | 赤字 | 赤字 | 1.3 | 0.76 | 10億4066万 | 6億1069万 | 赤字 5/29 |
| 2021年 5月期 | 1,050 11/26 7/15 | 865 1/8 1/7 他2件 | 8,300 11/27 | 10.29 | 8.48 | 1.17 | 0.96 | 10億4265万 | 8億5894万 | 9.9倍 5/31 |
| 2022年 5月期 | 1,249 11/26 | 950 12/7 | 9,300 11/29 | 14.44 | 10.98 | 1.26 | 0.96 | 12億4025万 | 9億4335万 | 11.92倍 5/31 |
| 2023年 5月期 | 1,534 5/17 | 1,050 6/17 6/1 | 10,700 11/29 | 7.35 | 5.03 | 1.28 | 0.88 | 15億2326万 | 10億4265万 | 6.9倍 5/31 |
| 2024年 5月期 | 1,745 10/2 | 1,067 12/28 | 12,400 11/29 | 13.86 | 8.48 | 1.32 | 0.81 | 17億3278万 | 10億5953万 | 11.27倍 5/31 |
| 最新 | 1,391 2024/8/30 | 100 | 11.51 予想 | 1.05 実績 | 13億8126万 | - | ||||