PER
- 2021年9月30日
- 赤字
- 2022年9月30日
- 赤字
- 2023年9月29日
- 赤字
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 | 827 | 848 | 820 | 831 | +1.84% | 45,600 | 56億5138万 | -6.52% | - | 2.43 |
09/17 | 850 | 850 | 812 | 816 | -4% | 64,000 | 55億4937万 | -8.11% | - | 2.39 |
09/13 | 857 | 870 | 850 | 850 | -2.52% | 40,200 | 57億8059万 | -4.28% | - | 2.49 |
09/12 | 840 | 883 | 840 | 872 | +4.06% | 64,600 | 59億3021万 | -1.47% | - | 2.55 |
09/11 | 868 | 868 | 823 | 838 | -4.34% | 85,400 | 56億9898万 | -4.77% | - | 2.45 |
09/10 | 866 | 880 | 861 | 876 | +2.34% | 33,100 | 59億5741万 | -0.11% | - | 2.56 |
09/09 | 810 | 858 | 810 | 856 | +0.12% | 92,200 | 58億2139万 | -1.72% | - | 2.5 |
09/06 | 909 | 909 | 831 | 855 | -4.47% | 153,500 | 58億1459万 | -2.06% | - | 2.5 |
09/05 | 875 | 912 | 865 | 895 | +1.47% | 68,200 | 60億8662万 | +2.05% | - | 2.62 |
09/04 | 890 | 898 | 863 | 882 | -4.13% | 137,200 | 59億9821万 | +0.34% | - | 2.58 |
09/03 | 904 | 922 | 904 | 920 | +1.77% | 52,000 | 62億5664万 | +4.31% | - | 2.69 |
09/02 | 927 | 945 | 902 | 904 | -2.27% | 57,600 | 61億4783万 | +2.26% | - | 2.64 |
08/30 | 920 | 929 | 905 | 925 | +0.54% | 73,600 | 62億9064万 | +4.05% | - | 2.71 |
08/29 | 911 | 923 | 895 | 920 | +0.99% | 62,100 | 62億5664万 | +3.14% | - | 2.69 |
08/28 | 976 | 981 | 903 | 911 | -8.07% | 261,800 | 61億9543万 | +1.9% | - | 2.66 |
08/27 | 889 | 1,000 | 884 | 991 | +10.85% | 306,800 | 67億3949万 | +10.36% | - | 2.9 |
08/26 | 886 | 905 | 872 | 894 | +2.41% | 80,100 | 60億7982万 | -0.22% | - | 2.61 |
08/23 | 904 | 911 | 872 | 873 | -4.59% | 200,800 | 59億3701万 | -3% | - | 2.55 |
08/22 | 903 | 924 | 889 | 915 | +0.11% | 96,500 | 62億2264万 | +0.99% | - | 2.68 |
08/21 | 910 | 930 | 893 | 914 | -1.93% | 143,500 | 62億1583万 | +0.22% | - | 2.67 |
08/20 | 938 | 959 | 916 | 932 | +0.22% | 118,600 | 63億3825万 | +1.19% | - | 2.73 |
08/19 | 947 | 976 | 922 | 930 | +1.42% | 190,100 | 63億2465万 | +0.32% | - | 2.72 |
08/16 | 875 | 925 | 875 | 917 | +5.89% | 180,500 | 62億3624万 | -1.61% | - | 2.68 |
08/15 | 820 | 872 | 820 | 866 | +4.34% | 159,200 | 58億8940万 | -7.58% | - | 2.53 |
08/14 | 829 | 842 | 800 | 830 | +0.24% | 225,700 | 56億4458万 | -12.17% | - | 2.43 |
08/13 | 750 | 885 | 750 | 828 | +4.15% | 472,300 | 56億3097万 | -13.3% | - | 2.42 |
08/09 | 790 | 798 | 754 | 795 | +0.76% | 162,800 | 54億655万 | -17.62% | - | 2.32 |
08/08 | 767 | 819 | 767 | 789 | +4.64% | 189,900 | 53億6575万 | -18.91% | - | 2.31 |
08/07 | 748 | 813 | 731 | 754 | +1.75% | 306,800 | 51億2772万 | -23.14% | - | 2.21 |
08/06 | 721 | 776 | 720 | 741 | -1.2% | 426,100 | 50億3931万 | -25% | - | 2.17 |
08/05 | 765 | 793 | 750 | 750 | -16.67% | 470,800 | 51億52万 | -25% | - | 2.19 |
08/02 | 893 | 931 | 880 | 900 | -3.95% | 249,100 | 61億2063万 | -11.33% | - | 2.63 |
08/01 | 950 | 956 | 915 | 937 | -2.9% | 169,600 | 63億7225万 | -8.85% | - | 2.74 |
07/31 | 929 | 967 | 922 | 965 | +2.77% | 161,500 | 65億6267万 | -6.49% | - | 2.82 |
07/30 | 985 | 985 | 916 | 939 | -4.67% | 221,800 | 63億8585万 | -9.1% | - | 2.75 |
07/29 | 1,014 | 1,023 | 967 | 985 | -4.92% | 290,000 | 66億9868万 | -4.74% | - | 2.88 |
07/26 | 980 | 1,047 | 980 | 1,036 | +5.71% | 268,500 | 70億4552万 | +0.97% | - | 3.03 |
07/25 | 969 | 1,002 | 965 | 980 | -0.91% | 236,200 | 66億6468万 | -3.64% | - | 2.87 |
07/24 | 1,026 | 1,037 | 978 | 989 | -1.1% | 224,900 | 67億2589万 | -1.98% | - | 2.89 |
07/23 | 957 | 1,028 | 957 | 1,000 | +5.26% | 274,600 | 68億70万 | -0.3% | - | 2.92 |
07/22 | 916 | 973 | 880 | 950 | -3.16% | 405,700 | 64億6066万 | -4.62% | - | 2.78 |
07/19 | 1,020 | 1,035 | 968 | 981 | -5.03% | 474,000 | 66億7148万 | -0.91% | - | 2.87 |
07/18 | 1,055 | 1,071 | 1,018 | 1,033 | -2.09% | 219,600 | 70億2512万 | +5.09% | - | 3.02 |
07/17 | 1,155 | 1,155 | 1,030 | 1,055 | -8.02% | 699,600 | 71億7473万 | +8.32% | - | 3.09 |
07/16 | 1,092 | 1,154 | 1,074 | 1,147 | +5.91% | 409,100 | 78億40万 | +18.74% | - | 3.35 |
07/12 | 1,049 | 1,089 | 1,047 | 1,083 | +2.65% | 209,800 | 73億6515万 | +13.64% | - | 3.17 |
07/11 | 1,026 | 1,078 | 1,018 | 1,055 | +1.83% | 257,100 | 71億7473万 | +12.47% | - | 3.09 |
07/10 | 1,044 | 1,055 | 1,016 | 1,036 | -1.8% | 264,800 | 70億4552万 | +12.12% | - | 3.03 |
07/09 | 1,102 | 1,136 | 1,033 | 1,055 | -3.65% | 475,100 | 71億7473万 | +15.68% | - | 3.09 |
07/08 | 1,074 | 1,116 | 1,046 | 1,095 | +3.01% | 535,200 | 74億4676万 | +21.94% | - | 3.2 |
07/05 | 999 | 1,068 | 980 | 1,063 | +6.62% | 563,100 | 72億2914万 | +20.66% | - | 3.11 |
07/04 | 1,010 | 1,080 | 990 | 997 | +0.71% | 757,200 | 67億8029万 | +15.13% | - | 2.92 |
07/03 | 933 | 990 | 933 | 990 | +4.98% | 385,400 | 67億3269万 | +16.06% | - | 2.9 |
07/02 | 996 | 1,023 | 933 | 943 | -8.89% | 641,800 | 64億1306万 | +12.13% | - | 2.76 |
07/01 | 1,028 | 1,105 | 981 | 1,035 | -7.42% | 1,079,400 | 70億3872万 | +24.7% | - | 3.03 |
06/28 | 1,251 | 1,257 | 1,055 | 1,118 | -9.84% | 1,220,800 | 76億318万 | +37.18% | - | 3.27 |
06/27 | 1,038 | 1,328 | 1,037 | 1,240 | +20.62% | 3,984,900 | 84億3286万 | +56.17% | - | 3.63 |
06/26 | 1,019 | 1,067 | 988 | 1,028 | +2.39% | 986,800 | 69億9111万 | +33.85% | - | 3.01 |
06/25 | 973 | 1,008 | 920 | 1,004 | +6.13% | 1,210,300 | 68億2790万 | +33.33% | - | 2.94 |
06/24 | 787 | 946 | 787 | 946 | +18.84% | 1,051,200 | 64億3346万 | +28.01% | - | 2.77 |
06/21 | 805 | 811 | 782 | 796 | -1.24% | 195,100 | 52億3107万 | +9.49% | - | 2.25 |
06/20 | 825 | 831 | 732 | 806 | +2.03% | 569,500 | 52億9679万 | +11.79% | - | 2.28 |
06/19 | 842 | 854 | 783 | 790 | -3.66% | 307,900 | 51億9164万 | +10.96% | - | 2.23 |
06/18 | 850 | 869 | 809 | 820 | -2.26% | 255,900 | 53億8879万 | +16.48% | - | 2.32 |
06/17 | 800 | 862 | 794 | 839 | +5.93% | 286,100 | 55億1365万 | +20.72% | - | 2.37 |
06/14 | 806 | 811 | 790 | 792 | -3.53% | 174,800 | 52億478万 | +15.96% | - | 2.24 |
06/13 | 806 | 884 | 800 | 821 | +1.61% | 305,500 | 53億9536万 | +21.81% | - | 2.32 |
06/12 | 829 | 845 | 793 | 808 | -3.92% | 254,100 | 53億993万 | +22.05% | - | 2.28 |
06/11 | 822 | 891 | 815 | 841 | +2.31% | 498,800 | 55億2679万 | +28.99% | - | 2.38 |
06/10 | 720 | 829 | 717 | 822 | +14.97% | 516,300 | 54億193万 | +28.24% | - | 2.32 |
06/07 | 711 | 720 | 703 | 715 | +0.56% | 39,200 | 46億9876万 | +13.31% | - | 2.02 |
06/06 | 732 | 740 | 702 | 711 | -1.93% | 173,300 | 46億7247万 | +13.76% | - | 2.01 |
06/05 | 720 | 731 | 706 | 725 | +1.4% | 139,700 | 47億6448万 | +16.94% | - | 2.05 |
06/04 | 670 | 724 | 669 | 715 | +6.4% | 163,500 | 46億9876万 | +16.83% | - | 2.02 |
06/03 | 692 | 704 | 664 | 672 | -0.3% | 163,400 | 44億1618万 | +10.89% | - | 1.9 |
05/31 | 680 | 697 | 673 | 674 | -1.75% | 84,900 | 44億2932万 | +11.77% | - | 1.9 |
05/30 | 660 | 709 | 656 | 686 | +3% | 220,700 | 45億818万 | +14.52% | - | 1.94 |
05/29 | 670 | 689 | 662 | 666 | -3.34% | 148,900 | 43億7675万 | +11.93% | - | 1.88 |
05/28 | 695 | 740 | 678 | 689 | +7.66% | 926,700 | 45億2790万 | +16.58% | - | 1.95 |
05/27 | 621 | 650 | 615 | 640 | +7.56% | 181,200 | 42億588万 | +9.22% | - | 1.81 |
05/24 | 599 | 615 | 595 | 595 | -2.62% | 55,700 | 39億1016万 | +2.06% | - | 1.68 |
05/23 | 631 | 633 | 601 | 611 | -4.68% | 74,000 | 40億1530万 | +4.98% | - | 1.73 |
05/22 | 648 | 654 | 617 | 641 | -0.77% | 99,100 | 42億1245万 | +10.33% | - | 1.81 |
05/21 | 660 | 667 | 638 | 646 | -2.27% | 117,600 | 42億649万 | +11.38% | - | 1.81 |
05/20 | 630 | 669 | 616 | 661 | +1.69% | 298,900 | 43億416万 | +14.56% | - | 1.85 |
05/17 | 600 | 663 | 590 | 650 | +13.24% | 672,800 | 42億3254万 | +13.04% | - | 1.82 |
05/16 | 590 | 594 | 572 | 574 | -2.71% | 50,600 | 37億3765万 | +0.17% | - | 1.61 |
05/15 | 595 | 610 | 583 | 590 | -1.99% | 83,000 | 38億4184万 | +2.97% | - | 1.65 |
05/14 | 530 | 612 | 527 | 602 | +11.9% | 251,900 | 39億1998万 | +5.61% | - | 1.69 |
05/13 | 548 | 548 | 531 | 538 | -1.28% | 54,100 | 35億324万 | -5.11% | - | 1.51 |
05/10 | 539 | 551 | 535 | 545 | +1.11% | 28,400 | 35億4882万 | -3.71% | - | 1.53 |
05/09 | 559 | 559 | 532 | 539 | -3.41% | 44,000 | 35億975万 | -4.6% | - | 1.51 |
05/08 | 554 | 566 | 553 | 558 | -0.18% | 19,400 | 36億3347万 | -1.24% | - | 1.56 |
05/07 | 574 | 583 | 556 | 559 | -2.61% | 76,100 | 36億3998万 | -0.89% | - | 1.57 |
05/02 | 569 | 578 | 559 | 574 | -0.17% | 26,900 | 37億3765万 | +2.14% | - | 1.61 |
05/01 | 583 | 583 | 565 | 575 | +2.13% | 46,900 | 37億4417万 | +2.68% | - | 1.61 |
04/30 | 555 | 567 | 548 | 563 | +3.3% | 42,200 | 36億6603万 | +0.9% | - | 1.58 |
04/26 | 545 | 571 | 541 | 545 | -3.37% | 93,900 | 35億4882万 | -2.33% | - | 1.53 |
04/25 | 587 | 587 | 558 | 564 | -3.26% | 69,100 | 36億7254万 | +0.89% | - | 1.58 |
04/24 | 587 | 590 | 578 | 583 | -0.17% | 34,500 | 37億9626万 | +4.29% | - | 1.63 |
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 |
---|
2021年 9月期 | 1,780 12/28 | 805 5/17 | 4,517,400 12/28 | 赤字 | 赤字 | 3.08 | 1.39 | 75億2530万 | 34億7816万 | 赤字 9/30 |
2022年 9月期 | 937 10/15 | 419 9/28 | 3,765,900 7/12 | 赤字 | 赤字 | 1.81 | 0.81 | 40億4849万 | 22億5451万 | 赤字 9/30 |
2023年 9月期 | 1,404 3/6 | 420 10/21 | 5,545,000 2/21 | 赤字 | 赤字 | 3.86 | 1.16 | 75億6854万 | 22億5989万 | 赤字 9/29 |
最新 | 831 2024/9/18 | 45,600 | - | 2.43 実績 | 56億5138万 | - |