PER
- 2009年12月30日
- 18.2倍
- 2010年12月30日
- 16.25倍
- 2011年12月30日
- 17.26倍
- 2012年12月28日
- 34.01倍
- 2013年12月30日
- 25.03倍
- 2014年12月30日
- 47.56倍
- 2015年12月30日
- 86.06倍
- 2016年12月30日
- 28.52倍
- 2017年12月29日
- 52.02倍
- 2018年12月28日
- 赤字
- 2019年12月30日
- 92.23倍
- 2020年12月30日
- 34.11倍
- 2021年12月30日
- 18.94倍
- 2022年12月30日
- 21.04倍
- 2023年12月29日
- 24.63倍
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 5,280 | 5,310 | 5,230 | 5,250 | -0.57% | 95,200 | 1166億197万 | +1% | 64.4 | 1.6 |
09/19 | 5,300 | 5,320 | 5,250 | 5,280 | 0% | 33,900 | 1172億6827万 | +1.77% | 64.76 | 1.61 |
09/18 | 5,270 | 5,300 | 5,230 | 5,280 | +0.38% | 38,500 | 1172億6827万 | +2.01% | 64.76 | 1.61 |
09/17 | 5,150 | 5,260 | 5,150 | 5,260 | +2.94% | 57,300 | 1168億2407万 | +1.9% | 64.52 | 1.6 |
09/13 | 5,180 | 5,180 | 5,090 | 5,110 | -1.92% | 64,200 | 1134億9258万 | -0.62% | 62.68 | 1.55 |
09/12 | 5,160 | 5,230 | 5,150 | 5,210 | +0.39% | 40,200 | 1157億1357万 | +1.6% | 63.91 | 1.59 |
09/11 | 5,240 | 5,240 | 5,160 | 5,190 | -2.26% | 42,600 | 1152億6938万 | +1.61% | 63.66 | 1.58 |
09/10 | 5,300 | 5,310 | 5,260 | 5,310 | +0.38% | 57,300 | 1179億3456万 | +4.34% | 65.13 | 1.62 |
09/09 | 5,240 | 5,300 | 5,190 | 5,290 | +0.19% | 53,400 | 1174億9037万 | +4.57% | 64.89 | 1.61 |
09/06 | 5,350 | 5,350 | 5,240 | 5,280 | -1.31% | 57,800 | 1172億6827万 | +4.85% | 64.76 | 1.61 |
09/05 | 5,280 | 5,370 | 5,240 | 5,350 | +1.13% | 62,400 | 1188億2296万 | +6.62% | 65.62 | 1.63 |
09/04 | 5,220 | 5,320 | 5,220 | 5,290 | +1.15% | 95,700 | 1174億9037万 | +5.69% | 64.89 | 1.61 |
09/03 | 5,230 | 5,240 | 5,190 | 5,230 | +0.77% | 33,100 | 1161億5777万 | +4.79% | 64.15 | 1.59 |
09/02 | 5,260 | 5,260 | 5,120 | 5,190 | -1.89% | 39,100 | 1152億6938万 | +4.15% | 63.66 | 1.58 |
08/30 | 5,280 | 5,320 | 5,250 | 5,290 | +0.19% | 74,400 | 1174億9037万 | +6.35% | 64.89 | 1.61 |
08/29 | 5,140 | 5,280 | 5,130 | 5,280 | +3.73% | 134,200 | 1172億6827万 | +6.45% | 64.76 | 1.61 |
08/28 | 5,110 | 5,110 | 5,030 | 5,090 | -0.59% | 39,200 | 1130億4839万 | +2.89% | 62.43 | 1.55 |
08/27 | 5,110 | 5,120 | 5,080 | 5,120 | +0.2% | 21,600 | 1137億1468万 | +3.58% | 62.8 | 1.56 |
08/26 | 5,100 | 5,130 | 5,090 | 5,110 | -0.78% | 59,400 | 1134億9258万 | +3.53% | 62.68 | 1.55 |
08/23 | 5,170 | 5,180 | 5,120 | 5,150 | 0% | 41,500 | 1143億8098万 | +4.42% | 63.17 | 1.57 |
08/22 | 5,090 | 5,150 | 5,080 | 5,150 | +1.18% | 85,400 | 1143億8098万 | +4.53% | 63.17 | 1.57 |
08/21 | 5,080 | 5,090 | 5,010 | 5,090 | 0% | 42,400 | 1130億4839万 | +3.43% | 62.43 | 1.55 |
08/20 | 5,000 | 5,090 | 4,995 | 5,090 | +1.6% | 63,300 | 1130億4839万 | +3.56% | 62.43 | 1.55 |
08/19 | 4,990 | 5,020 | 4,940 | 5,010 | -0.6% | 50,100 | 1112億7159万 | +2% | 61.45 | 1.52 |
08/16 | 5,030 | 5,040 | 4,990 | 5,040 | +0.6% | 69,700 | 1119億3789万 | +2.67% | 61.82 | 1.53 |
08/15 | 4,985 | 5,050 | 4,970 | 5,010 | +0.6% | 89,800 | 1112億7159万 | +2.18% | 61.45 | 1.52 |
08/14 | 4,950 | 5,010 | 4,890 | 4,980 | +1.22% | 101,500 | 1106億530万 | +1.65% | 61.08 | 1.52 |
08/13 | 4,850 | 5,020 | 4,850 | 4,920 | +3.36% | 153,600 | 1092億7270万 | +0.55% | 60.35 | 1.5 |
08/09 | 4,835 | 4,835 | 4,685 | 4,760 | -0.21% | 84,900 | 1057億1912万 | -2.64% | 58.39 | 1.45 |
08/08 | 4,700 | 4,790 | 4,680 | 4,770 | +1.27% | 78,700 | 1059億4122万 | -2.51% | 58.51 | 1.45 |
08/07 | 4,655 | 4,780 | 4,605 | 4,710 | 0% | 103,200 | 1046億862万 | -3.8% | 57.77 | 1.43 |
08/06 | 4,625 | 4,815 | 4,625 | 4,710 | +3.4% | 144,500 | 1046億862万 | -3.88% | 57.77 | 1.43 |
08/05 | 4,570 | 4,740 | 4,510 | 4,555 | -3.6% | 154,700 | 1011億6609万 | -7.1% | 55.87 | 1.39 |
08/02 | 4,745 | 4,770 | 4,700 | 4,725 | -2.17% | 78,600 | 1049億4177万 | -3.85% | 57.96 | 1.44 |
08/01 | 4,980 | 4,980 | 4,830 | 4,830 | -3.78% | 72,400 | 1072億7381万 | -1.81% | 59.24 | 1.47 |
07/31 | 4,930 | 5,020 | 4,930 | 5,020 | +1.31% | 63,900 | 1114億9369万 | +2.12% | 61.58 | 1.53 |
07/30 | 5,020 | 5,020 | 4,940 | 4,955 | -1.29% | 50,700 | 1100億5005万 | +1% | 60.78 | 1.51 |
07/29 | 4,995 | 5,020 | 4,970 | 5,020 | +1.11% | 50,200 | 1114億9369万 | +2.49% | 61.58 | 1.53 |
07/26 | 4,955 | 4,995 | 4,930 | 4,965 | +0.4% | 49,500 | 1102億7215万 | +1.58% | 60.9 | 1.51 |
07/25 | 4,940 | 4,980 | 4,920 | 4,945 | +0.1% | 66,400 | 1098億2795万 | +1.31% | 60.66 | 1.5 |
07/24 | 4,995 | 4,995 | 4,915 | 4,940 | -1.1% | 84,400 | 1097億1690万 | +1.33% | 60.59 | 1.5 |
07/23 | 5,000 | 5,020 | 4,965 | 4,995 | +0.71% | 34,000 | 1109億3845万 | +2.59% | 61.27 | 1.52 |
07/22 | 5,000 | 5,010 | 4,950 | 4,960 | -0.8% | 56,600 | 1101億6110万 | +2.06% | 60.84 | 1.51 |
07/19 | 5,030 | 5,030 | 4,975 | 5,000 | -0.6% | 47,100 | 1110億4950万 | +3.03% | 61.33 | 1.52 |
07/18 | 5,000 | 5,060 | 4,985 | 5,030 | +0.6% | 69,000 | 1117億1579万 | +3.9% | 61.7 | 1.53 |
07/17 | 4,960 | 5,010 | 4,930 | 5,000 | +1.32% | 56,500 | 1110億4950万 | +3.56% | 61.33 | 1.52 |
07/16 | 5,010 | 5,010 | 4,925 | 4,935 | -1.5% | 68,600 | 1096億585万 | +2.49% | 60.53 | 1.5 |
07/12 | 4,935 | 5,010 | 4,930 | 5,010 | +1.31% | 136,000 | 1112億7159万 | +4.22% | 61.45 | 1.52 |
07/11 | 4,910 | 4,965 | 4,895 | 4,945 | +1.02% | 117,200 | 1098億2795万 | +3.13% | 60.66 | 1.5 |
07/10 | 4,845 | 4,910 | 4,830 | 4,895 | +0.1% | 90,800 | 1087億1746万 | +2.28% | 60.04 | 1.49 |
07/09 | 4,840 | 4,915 | 4,840 | 4,890 | +1.14% | 116,100 | 1086億641万 | +2.34% | 59.98 | 1.49 |
07/08 | 4,870 | 4,885 | 4,815 | 4,835 | +0.42% | 89,500 | 1073億8486万 | +1.34% | 59.31 | 1.47 |
07/05 | 4,875 | 4,885 | 4,815 | 4,815 | -1.23% | 61,000 | 1069億4066万 | +1.05% | 59.06 | 1.47 |
07/04 | 4,835 | 4,875 | 4,835 | 4,875 | +0.83% | 50,400 | 1082億7326万 | +2.42% | 59.8 | 1.48 |
07/03 | 4,840 | 4,870 | 4,815 | 4,835 | +0.62% | 114,000 | 1073億8486万 | +1.75% | 59.31 | 1.47 |
07/02 | 4,795 | 4,835 | 4,795 | 4,805 | +0.21% | 92,200 | 1067億1856万 | +1.29% | 58.94 | 1.46 |
07/01 | 4,830 | 4,835 | 4,760 | 4,795 | -0.72% | 96,600 | 1064億9647万 | +1.2% | 58.82 | 1.46 |
06/28 | 4,835 | 4,840 | 4,785 | 4,830 | -0.31% | 81,600 | 1072億7381万 | +2.07% | 59.24 | 1.49 |
06/27 | 4,815 | 4,865 | 4,760 | 4,845 | +1.57% | 195,900 | 1076億696万 | +2.5% | 59.43 | 1.49 |
06/26 | 4,795 | 4,795 | 4,740 | 4,770 | +0.1% | 301,800 | 1059億4122万 | +1.06% | 58.51 | 1.47 |
06/25 | 4,745 | 4,805 | 4,745 | 4,765 | +0.21% | 236,100 | 1058億3017万 | +1.08% | 58.45 | 1.47 |
06/24 | 4,790 | 4,810 | 4,745 | 4,755 | -0.21% | 244,100 | 1056億807万 | +1.06% | 58.33 | 1.46 |
06/21 | 4,770 | 4,815 | 4,765 | 4,765 | -0.52% | 203,800 | 1058億3017万 | +1.47% | 58.45 | 1.47 |
06/20 | 4,810 | 4,830 | 4,715 | 4,790 | -0.31% | 163,200 | 1063億8542万 | +2.22% | 58.75 | 1.47 |
06/19 | 4,790 | 4,805 | 4,775 | 4,805 | +0.52% | 103,800 | 1067億1856万 | +2.76% | 58.94 | 1.48 |
06/18 | 4,765 | 4,780 | 4,755 | 4,780 | +0.31% | 61,900 | 1061億6332万 | +2.49% | 58.63 | 1.47 |
06/17 | 4,770 | 4,780 | 4,720 | 4,765 | -0.73% | 98,400 | 1058億3017万 | +2.34% | 58.45 | 1.47 |
06/14 | 4,740 | 4,800 | 4,715 | 4,800 | +2.56% | 171,500 | 1066億752万 | +3.29% | 58.88 | 1.48 |
06/13 | 4,710 | 4,720 | 4,670 | 4,680 | -0.74% | 65,400 | 1039億4233万 | +0.95% | 57.41 | 1.44 |
06/12 | 4,740 | 4,780 | 4,705 | 4,715 | +0.96% | 88,800 | 1047億1967万 | +1.86% | 57.83 | 1.45 |
06/11 | 4,745 | 4,755 | 4,670 | 4,670 | -1.58% | 79,400 | 1037億2023万 | +1.06% | 57.28 | 1.44 |
06/10 | 4,685 | 4,745 | 4,685 | 4,745 | +0.64% | 73,400 | 1053億8597万 | +2.84% | 58.2 | 1.46 |
06/07 | 4,725 | 4,730 | 4,690 | 4,715 | +0.21% | 70,800 | 1047億1967万 | +2.48% | 57.83 | 1.45 |
06/06 | 4,705 | 4,720 | 4,680 | 4,705 | 0% | 56,300 | 1044億9757万 | +2.51% | 57.71 | 1.45 |
06/05 | 4,705 | 4,730 | 4,690 | 4,705 | 0% | 70,900 | 1044億9757万 | +2.8% | 57.71 | 1.45 |
06/04 | 4,705 | 4,710 | 4,680 | 4,705 | +0.32% | 69,900 | 1044億9757万 | +3.09% | 57.71 | 1.45 |
06/03 | 4,685 | 4,720 | 4,680 | 4,690 | -0.11% | 81,200 | 1041億6443万 | +3.05% | 57.53 | 1.44 |
05/31 | 4,685 | 4,705 | 4,665 | 4,695 | +0.64% | 126,600 | 1042億7548万 | +3.48% | 57.59 | 1.44 |
05/30 | 4,610 | 4,665 | 4,590 | 4,665 | +0.76% | 63,500 | 1036億918万 | +3.14% | 57.22 | 1.43 |
05/29 | 4,675 | 4,685 | 4,615 | 4,630 | -0.64% | 57,700 | 1028億3183万 | +2.64% | 56.79 | 1.42 |
05/28 | 4,660 | 4,685 | 4,640 | 4,660 | 0% | 61,400 | 1034億9813万 | +3.62% | 57.16 | 1.43 |
05/27 | 4,710 | 4,710 | 4,645 | 4,660 | -0.75% | 65,800 | 1034億9813万 | +3.95% | 57.16 | 1.43 |
05/24 | 4,655 | 4,710 | 4,650 | 4,695 | +0.32% | 100,900 | 1042億7548万 | +5.08% | 57.59 | 1.44 |
05/23 | 4,600 | 4,680 | 4,580 | 4,680 | +1.74% | 112,200 | 1039億4233万 | +5.1% | 57.41 | 1.44 |
05/22 | 4,595 | 4,625 | 4,585 | 4,600 | +1.1% | 129,200 | 1021億6554万 | +3.63% | 56.42 | 1.41 |
05/21 | 4,565 | 4,610 | 4,550 | 4,550 | +0.22% | 78,800 | 1010億5504万 | +2.73% | 55.81 | 1.4 |
05/20 | 4,515 | 4,570 | 4,515 | 4,540 | +0.55% | 78,000 | 1008億3294万 | +2.71% | 55.69 | 1.4 |
05/17 | 4,520 | 4,540 | 4,495 | 4,515 | -0.11% | 41,400 | 1002億7769万 | +2.33% | 55.38 | 1.39 |
05/16 | 4,505 | 4,525 | 4,480 | 4,520 | +0.22% | 48,000 | 1003億8874万 | +2.66% | 55.44 | 1.39 |
05/15 | 4,580 | 4,595 | 4,510 | 4,510 | -1.42% | 66,600 | 1001億6664万 | +2.66% | 55.32 | 1.39 |
05/14 | 4,535 | 4,605 | 4,525 | 4,575 | +0.77% | 91,700 | 1016億1029万 | +4.4% | 56.12 | 1.41 |
05/13 | 4,580 | 4,615 | 4,515 | 4,540 | +0.22% | 111,400 | 1008億3294万 | +3.96% | 55.69 | 1.4 |
05/10 | 4,525 | 4,540 | 4,470 | 4,530 | +0.33% | 76,700 | 1006億1084万 | +4.09% | 55.57 | 1.39 |
05/09 | 4,515 | 4,535 | 4,490 | 4,515 | 0% | 50,100 | 1002億7769万 | +4.06% | 55.38 | 1.39 |
05/08 | 4,500 | 4,560 | 4,495 | 4,515 | +0.56% | 104,900 | 1002億7769万 | +4.22% | 55.38 | 1.39 |
05/07 | 4,445 | 4,500 | 4,445 | 4,490 | +1.58% | 103,100 | 997億2245万 | +3.84% | 55.07 | 1.38 |
05/02 | 4,440 | 4,440 | 4,400 | 4,420 | -0.23% | 70,800 | 981億6775万 | +2.46% | 54.22 | 1.36 |
05/01 | 4,405 | 4,445 | 4,400 | 4,430 | +0.68% | 55,300 | 983億8985万 | +2.83% | 54.34 | 1.36 |
04/30 | 4,370 | 4,400 | 4,345 | 4,400 | +0.46% | 44,500 | 977億2356万 | +2.33% | 53.97 | 1.35 |
04/26 | 4,370 | 4,380 | 4,315 | 4,380 | +0.11% | 79,000 | 972億7936万 | +1.96% | 53.73 | 1.35 |
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 | |
2009年 12月期 | 3,000 12/25 9/3 | 2,400 4/23 | 394,300 9/3 | 19.6 | 15.68 | 1.57 | 1.26 | - | - | 18.2倍 12/30 |
2010年 12月期 | 2,900 12/14 12/10 | 2,583 2/9 | 110,600 12/27 | 17.06 | 15.19 | 1.47 | 1.31 | 583億9730万 | 520億1387万 | 16.25倍 12/30 |
2011年 12月期 | 2,978 12/27 | 2,302 3/15 | 91,500 12/27 | 18.09 | 13.99 | 1.46 | 1.13 | 601億5560万 | 465億40万 | 17.26倍 12/30 |
2012年 12月期 | 3,065 12/25 | 2,819 8/29 | 123,100 12/25 | 35.97 | 33.09 | 1.5 | 1.38 | 619億1300万 | 569億4380万 | 34.01倍 12/28 |
2013年 12月期 | 3,920 5/9 | 2,895 1/9 1/4 | 260,100 12/5 | 26.51 | 19.58 | 1.82 | 1.35 | 791億8400万 | 584億7900万 | 25.03倍 12/30 |
2014年 12月期 | 4,430 8/28 | 3,225 2/6 2/4 | 421,300 9/1 | 52.48 | 38.2 | 2.02 | 1.47 | 894億8600万 | 651億4500万 | 47.56倍 12/30 |
2015年 12月期 | 5,320 11/26 | 3,780 1/19 | 195,900 6/25 | 92.22 | 65.52 | 2.47 | 1.76 | 1074億6400万 | 763億5600万 | 86.06倍 12/30 |
2016年 12月期 | 5,240 6/10 | 3,945 2/12 | 155,300 6/27 | 31.46 | 23.68 | 2.43 | 1.83 | 1058億4800万 | 796億8900万 | 28.52倍 12/30 |
2017年 12月期 | 6,520 7/11 | 4,725 1/24 1/4 | 442,700 8/7 | 59.72 | 43.28 | 2.93 | 2.12 | 1317億400万 | 954億4500万 | 52.02倍 12/29 |
2018年 12月期 | 5,840 7/27 7/26 | 4,635 12/26 | 311,000 11/6 | 赤字 | 赤字 | 2.93 | 2.33 | 1180億8480万 | 937億1970万 | 赤字 12/28 |
2019年 12月期 | 5,910 11/11 | 4,400 8/5 | 221,500 6/25 | 95.63 | 71.2 | 2.99 | 2.22 | 1196億362万 | 890億4500万 | 92.23倍 12/30 |
2020年 12月期 | 8,460 6/30 | 4,535 3/17 | 358,300 11/10 | 49.58 | 26.58 | 3.37 | 1.81 | 1713億7845万 | 917億7706万 | 34.11倍 12/30 |
2021年 12月期 | 7,280 10/20 | 5,610 1/6 | 294,900 6/28 | 22.49 | 17.33 | 2.68 | 2.06 | 1607億2420万 | 1237億4257万 | 18.94倍 12/30 |
2022年 12月期 | 6,270 1/5 | 4,980 6/17 | 217,200 6/28 | 26.08 | 20.71 | 2.2 | 1.75 | 1384億2592万 | 1099億4595万 | 21.04倍 12/30 |
2023年 12月期 | 5,250 6/22 | 4,455 12/28 | 377,500 12/27 | 28.3 | 24.01 | 1.75 | 1.48 | 1162億4077万 | 986億3860万 | 24.63倍 12/29 |
最新 | 5,250 2024/9/20 | 95,200 | 64.4 予想 | 1.6 実績 | 1166億197万 | - |