PER
- 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
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 144 | 153 | 143 | 151 | +4.14% | 128,800 | 39億241万 | -6.79% | - | 1.7 |
04/17 | 146 | 149 | 142 | 145 | 0% | 146,400 | 37億4735万 | -11.04% | - | 1.63 |
04/16 | 146 | 147 | 143 | 145 | -2.03% | 66,000 | 37億4735万 | -12.12% | - | 1.63 |
04/15 | 147 | 149 | 142 | 148 | +0.68% | 247,300 | 38億2488万 | -11.38% | - | 1.66 |
04/12 | 150 | 152 | 141 | 147 | -2% | 304,500 | 37億9903万 | -13.02% | - | 1.65 |
04/11 | 152 | 153 | 149 | 150 | -1.96% | 157,500 | 38億7657万 | -13.79% | - | 1.68 |
04/10 | 153 | 157 | 151 | 153 | 0% | 171,700 | 39億5410万 | -13.56% | - | 1.72 |
04/09 | 156 | 156 | 152 | 153 | -1.29% | 136,100 | 37億818万 | -13.56% | - | 1.72 |
04/08 | 153 | 160 | 153 | 155 | +1.97% | 186,100 | 40億578万 | -11.93% | - | 1.74 |
04/05 | 152 | 154 | 148 | 152 | -1.3% | 311,800 | 39億2825万 | -13.14% | - | 1.71 |
04/04 | 157 | 159 | 154 | 154 | 0% | 383,700 | 39億7994万 | -11.49% | - | 1.73 |
04/03 | 165 | 165 | 154 | 154 | -8.33% | 679,500 | 39億7994万 | -10.98% | - | 1.73 |
04/02 | 176 | 176 | 167 | 168 | -4% | 253,700 | 43億4175万 | -2.33% | - | 1.89 |
04/01 | 174 | 181 | 173 | 175 | 0% | 335,900 | 45億2266万 | +2.34% | - | 1.96 |
03/29 | 168 | 175 | 168 | 175 | +5.42% | 177,100 | 45億2266万 | +3.55% | - | 1.96 |
03/28 | 165 | 170 | 165 | 166 | -1.19% | 199,000 | 42億9007万 | -0.6% | - | 1.86 |
03/27 | 170 | 170 | 165 | 168 | -1.18% | 158,700 | 43億4175万 | +1.82% | - | 1.89 |
03/26 | 175 | 177 | 168 | 170 | -3.95% | 375,800 | 43億9344万 | +3.66% | - | 1.91 |
03/25 | 179 | 183 | 175 | 177 | -1.67% | 267,400 | 45億7435万 | +9.26% | - | 1.99 |
03/22 | 185 | 185 | 175 | 180 | -1.64% | 470,900 | 43億6617万 | +12.5% | - | 2.02 |
03/21 | 174 | 186 | 171 | 183 | +4.57% | 649,400 | 44億3527万 | +15.82% | - | 2.05 |
03/19 | 167 | 176 | 167 | 175 | +3.55% | 374,000 | 42億4138万 | +11.46% | - | 1.96 |
03/18 | 175 | 185 | 167 | 169 | +2.42% | 1,608,900 | 40億9596万 | +9.03% | - | 1.9 |
03/15 | 173 | 173 | 164 | 165 | -6.78% | 884,400 | 39億9902万 | +7.14% | - | 1.85 |
03/14 | 175 | 181 | 173 | 177 | -0.56% | 837,200 | 42億8986万 | +15.69% | - | 1.99 |
03/13 | 195 | 195 | 176 | 178 | -7.77% | 1,332,700 | 43億1409万 | +17.11% | - | 2 |
03/12 | 188 | 196 | 181 | 193 | +2.12% | 1,246,000 | 46億7764万 | +28.67% | - | 2.17 |
03/11 | 192 | 200 | 180 | 189 | -7.8% | 2,978,500 | 45億8069万 | +27.7% | - | 2.12 |
03/08 | 244 | 244 | 201 | 205 | -19.92% | 5,345,900 | 49億6848万 | +40.41% | - | 2.3 |
03/07 | 310 | 325 | 254 | 256 | +13.78% | 17,693,500 | 62億454万 | +79.02% | - | 2.87 |
03/06 | 225 | 225 | 225 | 225 | +28.57% | 369,400 | 54億5321万 | +63.04% | - | 2.53 |
03/05 | 175 | 175 | 175 | 175 | +40% | 142,200 | 42億4138万 | +29.63% | - | 1.96 |
03/04 | 126 | 126 | 123 | 125 | -0.79% | 104,000 | 30億2956万 | -6.02% | - | 1.4 |
03/01 | 128 | 128 | 125 | 126 | -1.56% | 67,200 | 30億5379万 | -5.97% | - | 1.41 |
02/29 | 130 | 130 | 128 | 128 | -2.29% | 81,100 | 31億227万 | -5.19% | - | 1.44 |
02/28 | 129 | 132 | 129 | 131 | 0% | 85,900 | 31億7498万 | -2.96% | - | 1.47 |
02/27 | 129 | 131 | 126 | 131 | +1.55% | 132,300 | 31億7498万 | -2.96% | - | 1.47 |
02/26 | 126 | 131 | 123 | 129 | +3.2% | 163,400 | 31億2650万 | -5.15% | - | 1.45 |
02/22 | 127 | 128 | 125 | 125 | -0.79% | 90,500 | 30億2956万 | -8.09% | - | 1.4 |
02/21 | 129 | 145 | 125 | 126 | -1.56% | 1,246,100 | 30億5379万 | -7.35% | - | 1.41 |
02/20 | 129 | 130 | 126 | 128 | -1.54% | 103,700 | 31億227万 | -6.57% | - | 1.44 |
02/19 | 124 | 130 | 119 | 130 | +8.33% | 292,400 | 31億5074万 | -5.11% | - | 1.46 |
02/16 | 133 | 133 | 118 | 120 | -9.09% | 627,400 | 29億838万 | -12.41% | - | 1.35 |
02/15 | 138 | 138 | 130 | 132 | -5.04% | 167,700 | 31億9921万 | -3.65% | - | 1.48 |
02/14 | 142 | 142 | 135 | 139 | -2.11% | 98,900 | 33億6887万 | +1.46% | - | 1.56 |
02/13 | 140 | 143 | 139 | 142 | 0% | 101,400 | 34億4158万 | +3.65% | - | 1.59 |
02/09 | 138 | 143 | 138 | 142 | +1.43% | 95,100 | 34億4158万 | +3.65% | - | 1.59 |
02/08 | 141 | 141 | 137 | 140 | -0.71% | 46,500 | 33億9311万 | +2.19% | - | 1.57 |
02/07 | 137 | 142 | 135 | 141 | +2.92% | 148,000 | 34億1734万 | +3.68% | - | 1.58 |
02/06 | 136 | 137 | 135 | 137 | +0.74% | 31,000 | 33億2040万 | +0.74% | - | 1.54 |
02/05 | 135 | 141 | 135 | 136 | +1.49% | 105,100 | 32億9616万 | 0% | - | 1.53 |
02/02 | 135 | 136 | 133 | 134 | -0.74% | 48,400 | 32億4769万 | -0.74% | - | 1.5 |
02/01 | 135 | 136 | 131 | 135 | 0% | 137,600 | 32億7192万 | 0% | - | 1.52 |
01/31 | 137 | 138 | 135 | 135 | -2.17% | 63,100 | 32億7192万 | 0% | - | 1.52 |
01/30 | 139 | 139 | 134 | 138 | -1.43% | 73,900 | 33億4463万 | +2.22% | - | 1.55 |
01/29 | 143 | 143 | 139 | 140 | -1.41% | 39,100 | 33億9311万 | +3.7% | - | 1.57 |
01/26 | 141 | 144 | 140 | 142 | +0.71% | 80,400 | 34億4158万 | +5.19% | - | 1.59 |
01/25 | 142 | 144 | 138 | 141 | -0.7% | 69,800 | 34億1734万 | +4.44% | - | 1.58 |
01/24 | 142 | 145 | 141 | 142 | +1.43% | 54,200 | 34億4158万 | +5.19% | - | 1.59 |
01/23 | 144 | 145 | 140 | 140 | -0.71% | 97,300 | 33億9311万 | +3.7% | - | 1.57 |
01/22 | 137 | 143 | 137 | 141 | +2.17% | 97,000 | 34億1734万 | +3.68% | - | 1.58 |
01/19 | 134 | 138 | 133 | 138 | +3.76% | 90,500 | 33億4463万 | +1.47% | - | 1.55 |
01/18 | 133 | 135 | 133 | 133 | +0.76% | 42,100 | 32億2345万 | -2.92% | - | 1.49 |
01/17 | 134 | 137 | 131 | 132 | -2.22% | 168,400 | 31億9921万 | -4.35% | - | 1.48 |
01/16 | 135 | 137 | 135 | 135 | -0.74% | 44,400 | 32億7192万 | -2.88% | - | 1.52 |
01/15 | 131 | 136 | 131 | 136 | +3.82% | 71,100 | 32億9616万 | -2.86% | - | 1.53 |
01/12 | 132 | 133 | 130 | 131 | 0% | 72,900 | 31億7498万 | -7.09% | - | 1.47 |
01/11 | 135 | 135 | 131 | 131 | -2.96% | 82,700 | 31億7498万 | -7.75% | - | 1.47 |
01/10 | 134 | 135 | 132 | 135 | +0.75% | 53,300 | 32億7192万 | -5.59% | - | 1.52 |
01/09 | 133 | 136 | 133 | 134 | +1.52% | 35,700 | 32億4769万 | -6.94% | - | 1.5 |
01/05 | 136 | 137 | 132 | 132 | -2.22% | 107,300 | 31億9921万 | -8.97% | - | 1.48 |
01/04 | 133 | 136 | 129 | 135 | 0% | 168,000 | 32億7192万 | -7.53% | - | 1.52 |
2023 | ||||||||||
12/29 | 135 | 136 | 132 | 135 | 0% | 155,600 | 32億7192万 | -8.78% | - | 1.42 |
12/28 | 131 | 138 | 129 | 135 | +3.05% | 465,900 | 32億7192万 | -9.4% | - | 1.42 |
12/27 | 127 | 168 | 125 | 131 | +3.97% | 3,325,600 | 31億7498万 | -12.67% | - | 1.38 |
12/26 | 129 | 138 | 124 | 126 | -0.79% | 261,000 | 30億5379万 | -16.56% | - | 1.33 |
12/25 | 134 | 135 | 122 | 127 | -5.22% | 506,900 | 30億7803万 | -16.45% | - | 1.34 |
12/22 | 134 | 138 | 133 | 134 | -0.74% | 167,200 | 32億4769万 | -12.42% | - | 1.41 |
12/21 | 136 | 138 | 135 | 135 | -1.46% | 142,300 | 32億5437万 | -11.76% | - | 1.41 |
12/20 | 141 | 143 | 136 | 137 | -2.84% | 265,300 | 33億259万 | -11.04% | - | 1.43 |
12/19 | 141 | 145 | 141 | 141 | -1.4% | 123,000 | 33億9901万 | -8.44% | - | 1.48 |
12/18 | 144 | 144 | 140 | 143 | -1.38% | 214,100 | 34億4722万 | -7.74% | - | 1.5 |
12/15 | 145 | 149 | 145 | 145 | 0% | 100,600 | 34億9544万 | -6.45% | - | 1.52 |
12/14 | 150 | 151 | 145 | 145 | -3.33% | 193,100 | 34億9544万 | -6.45% | - | 1.52 |
12/13 | 151 | 154 | 150 | 150 | -1.32% | 213,900 | 36億1597万 | -3.85% | - | 1.57 |
12/12 | 154 | 155 | 151 | 152 | -1.94% | 161,700 | 36億6418万 | -2.56% | - | 1.59 |
12/11 | 158 | 159 | 152 | 155 | 0% | 142,000 | 37億3650万 | -0.64% | - | 1.62 |
12/08 | 158 | 158 | 155 | 155 | -1.9% | 103,600 | 37億3650万 | -0.64% | - | 1.62 |
12/07 | 160 | 161 | 155 | 158 | +1.94% | 221,800 | 38億882万 | +1.28% | - | 1.65 |
12/06 | 160 | 160 | 155 | 155 | -3.13% | 235,200 | 37億3650万 | -0.64% | - | 1.62 |
12/05 | 158 | 163 | 156 | 160 | +2.56% | 285,800 | 38億5704万 | +3.23% | - | 1.68 |
12/04 | 156 | 158 | 153 | 156 | +1.96% | 252,800 | 37億6061万 | +0.65% | - | 1.63 |
12/01 | 158 | 158 | 152 | 153 | -3.77% | 409,700 | 36億8829万 | -1.29% | - | 1.6 |
11/30 | 162 | 162 | 156 | 159 | -1.85% | 426,900 | 38億3293万 | +1.92% | - | 1.67 |
11/29 | 170 | 173 | 162 | 162 | -8.99% | 1,617,200 | 39億525万 | +3.85% | - | 1.7 |
11/28 | 185 | 209 | 173 | 178 | +9.88% | 10,094,500 | 42億9095万 | +14.84% | - | 1.86 |
11/27 | 161 | 165 | 159 | 162 | +1.89% | 75,600 | 39億525万 | +5.19% | - | 1.7 |
11/24 | 160 | 161 | 156 | 159 | -0.63% | 60,700 | 38億3293万 | +3.25% | - | 1.67 |
11/22 | 164 | 164 | 159 | 160 | -0.62% | 58,500 | 38億5704万 | +3.9% | - | 1.68 |
11/21 | 155 | 162 | 155 | 161 | +3.87% | 149,200 | 38億8114万 | +4.55% | - | 1.69 |
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 12月期 | 843 12/25 | 609 12/30 | 12,678,500 12/25 | 赤字 | 赤字 | 3.96 | 2.86 | 141億1746万 | 101億9874万 | 赤字 12/30 |
2021年 12月期 | 744 1/6 | 238 12/28 | 3,411,900 12/3 | 赤字 | 赤字 | 4.17 | 1.33 | 124億5954万 | 41億2270万 | 赤字 12/30 |
2022年 12月期 | 307 3/25 | 146 12/28 | 6,093,800 11/21 | 赤字 | 赤字 | 2.44 | 1.16 | 55億1577万 | 31億2438万 | 赤字 12/30 |
2023年 12月期 | 286 2/16 | 122 12/25 | 39,232,300 2/16 | 赤字 | 赤字 | 3.01 | 1.28 | 65億241万 | 29億5685万 | 赤字 12/29 |
最新 | 151 2024/4/18 | 128,800 | - | 1.7 実績 | 39億241万 | - |