PER
- 2009年3月31日
- 赤字
- 2010年3月31日
- 18.74倍
- 2011年3月31日
- 99.51倍
- 2012年12月28日
- 4.93倍
- 2013年12月30日
- 13.12倍
- 2014年12月30日
- 9.7倍
- 2015年12月30日
- 182.4倍
- 2016年12月30日
- 赤字
- 2017年12月29日
- 19.1倍
- 2018年12月28日
- 16.55倍
- 2019年12月30日
- 9.76倍
- 2020年12月30日
- 20.66倍
- 2021年12月30日
- 6.68倍
- 2022年12月30日
- 4.81倍
- 2023年12月29日
- 5.03倍
2024/06/05~2024/10/29
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 | ||||||||||
10/29 | 2,173 | 2,183 | 2,156 | 2,183 | +0.69% | 802,400 | 3364億2437万 | +2.54% | 6.72 | 0.74 |
10/28 | 2,138 | 2,172 | 2,124 | 2,168 | +1.4% | 1,186,400 | 3341億1271万 | +2.07% | 6.68 | 0.74 |
10/25 | 2,135 | 2,148 | 2,124 | 2,138 | -0.37% | 927,200 | 3294億8938万 | +0.94% | 6.58 | 0.73 |
10/24 | 2,130 | 2,147 | 2,096 | 2,146 | +0.14% | 1,681,400 | 3307億2226万 | +1.61% | 6.61 | 0.73 |
10/23 | 2,160 | 2,171 | 2,138 | 2,143 | -0.56% | 1,064,800 | 3302億5993万 | +1.85% | 6.6 | 0.73 |
10/22 | 2,135 | 2,167 | 2,126 | 2,155 | +0.7% | 1,560,400 | 3321億926万 | +2.67% | 6.64 | 0.73 |
10/21 | 2,129 | 2,150 | 2,119 | 2,140 | +1.09% | 959,500 | 3297億9760万 | +2.2% | 6.59 | 0.73 |
10/18 | 2,150 | 2,150 | 2,115 | 2,117 | -1.63% | 1,256,000 | 3262億5304万 | +1.39% | 6.52 | 0.72 |
10/17 | 2,148 | 2,169 | 2,143 | 2,152 | +0.65% | 854,200 | 3316億4693万 | +3.21% | 6.63 | 0.73 |
10/16 | 2,130 | 2,157 | 2,122 | 2,138 | -0.23% | 1,119,500 | 3294億8938万 | +2.79% | 6.58 | 0.73 |
10/15 | 2,152 | 2,164 | 2,132 | 2,143 | +0.85% | 1,398,100 | 3302億5993万 | +3.18% | 6.6 | 0.73 |
10/11 | 2,130 | 2,141 | 2,123 | 2,125 | -1.07% | 1,269,000 | 3274億8593万 | +2.41% | 6.54 | 0.72 |
10/10 | 2,130 | 2,159 | 2,121 | 2,148 | +1.46% | 1,113,100 | 3310億3049万 | +3.62% | 6.61 | 0.73 |
10/09 | 2,126 | 2,136 | 2,101 | 2,117 | -0.14% | 1,190,900 | 3262億5304万 | +2.07% | 6.52 | 0.72 |
10/08 | 2,147 | 2,153 | 2,120 | 2,120 | -2.3% | 1,696,100 | 3267億1538万 | +2.12% | 6.53 | 0.72 |
10/07 | 2,180 | 2,181 | 2,151 | 2,170 | +2.21% | 1,261,200 | 3344億2093万 | +4.53% | 6.68 | 0.74 |
10/04 | 2,125 | 2,128 | 2,108 | 2,123 | +0.05% | 1,150,400 | 3271億7771万 | +2.36% | 6.54 | 0.72 |
10/03 | 2,140 | 2,147 | 2,118 | 2,122 | +1.19% | 1,239,300 | 3270億2360万 | +2.27% | 6.53 | 0.72 |
10/02 | 2,107 | 2,129 | 2,090 | 2,097 | -1.04% | 1,519,700 | 3231億7082万 | +1.01% | 6.46 | 0.71 |
10/01 | 2,101 | 2,135 | 2,099 | 2,119 | +1.53% | 1,699,300 | 3265億6127万 | +2.02% | 6.53 | 0.72 |
09/30 | 2,088 | 2,122 | 2,081 | 2,087 | -2.98% | 1,505,000 | 3216億2971万 | +0.38% | 6.43 | 0.71 |
09/27 | 2,139 | 2,159 | 2,114 | 2,151 | +2.04% | 1,140,600 | 3314億9282万 | +3.36% | 6.62 | 0.73 |
09/26 | 2,080 | 2,108 | 2,071 | 2,108 | +1.44% | 1,251,700 | 3248億6604万 | +1.2% | 6.49 | 0.72 |
09/25 | 2,058 | 2,085 | 2,051 | 2,078 | +1.51% | 857,600 | 3202億4271万 | -0.29% | 6.4 | 0.71 |
09/24 | 2,070 | 2,078 | 2,043 | 2,047 | +0.44% | 1,172,400 | 3154億6527万 | -1.82% | 6.3 | 0.7 |
09/20 | 2,040 | 2,068 | 2,033 | 2,038 | +0.79% | 1,480,400 | 3140億7827万 | -2.44% | 6.28 | 0.69 |
09/19 | 2,021 | 2,050 | 2,006 | 2,022 | +1.76% | 1,270,800 | 3116億1250万 | -3.25% | 6.23 | 0.69 |
09/18 | 1,983 | 1,992 | 1,967 | 1,987 | +1.17% | 1,318,200 | 3062億1861万 | -4.97% | 6.12 | 0.67 |
09/17 | 1,995 | 2,003 | 1,938 | 1,964 | -2.39% | 1,639,400 | 3026億7406万 | -6.12% | 6.05 | 0.67 |
09/13 | 1,994 | 2,012 | 1,994 | 2,012 | -0.45% | 1,208,000 | 3100億7139万 | -3.87% | 6.2 | 0.68 |
09/12 | 2,023 | 2,040 | 1,998 | 2,021 | +1.46% | 1,076,700 | 3114億5838万 | -3.58% | 6.22 | 0.69 |
09/11 | 2,020 | 2,020 | 1,968 | 1,992 | -2.21% | 1,289,200 | 3069億8916万 | -5.05% | 6.13 | 0.68 |
09/10 | 2,042 | 2,057 | 2,033 | 2,037 | -0.24% | 764,700 | 3139億2416万 | -3.18% | 6.27 | 0.69 |
09/09 | 2,000 | 2,048 | 1,988 | 2,042 | -1.07% | 1,044,500 | 3146億9472万 | -2.67% | 6.29 | 0.69 |
09/06 | 2,082 | 2,089 | 2,048 | 2,064 | -0.86% | 1,132,800 | 3180億8516万 | -1.95% | 6.36 | 0.7 |
09/05 | 2,080 | 2,119 | 2,052 | 2,082 | -0.34% | 1,268,000 | 3208億5916万 | -1.65% | 6.41 | 0.71 |
09/04 | 2,110 | 2,120 | 2,079 | 2,089 | -2.93% | 1,531,800 | 3219億3793万 | -2.11% | 6.43 | 0.71 |
09/03 | 2,170 | 2,172 | 2,140 | 2,152 | -0.55% | 712,200 | 3316億4693万 | +0.14% | 6.63 | 0.73 |
09/02 | 2,186 | 2,199 | 2,143 | 2,164 | +1.17% | 1,341,300 | 3334億9626万 | +0.19% | 6.66 | 0.73 |
08/30 | 2,116 | 2,144 | 2,113 | 2,139 | +0.71% | 776,400 | 3296億4349万 | -1.38% | 6.59 | 0.73 |
08/29 | 2,130 | 2,130 | 2,111 | 2,124 | -0.65% | 771,700 | 3273億3182万 | -2.57% | 6.54 | 0.72 |
08/28 | 2,098 | 2,138 | 2,081 | 2,138 | -0.47% | 1,504,900 | 3294億8938万 | -2.51% | 6.58 | 0.73 |
08/27 | 2,130 | 2,151 | 2,118 | 2,148 | +1.46% | 876,500 | 3310億3049万 | -2.76% | 6.61 | 0.73 |
08/26 | 2,139 | 2,145 | 2,086 | 2,117 | -2.22% | 1,547,700 | 3262億5304万 | -4.73% | 6.52 | 0.72 |
08/23 | 2,158 | 2,165 | 2,139 | 2,165 | +0.42% | 1,175,500 | 3336億5037万 | -3.26% | 6.67 | 0.74 |
08/22 | 2,195 | 2,195 | 2,146 | 2,156 | -0.96% | 1,115,000 | 3322億6337万 | -4.26% | 6.64 | 0.73 |
08/21 | 2,152 | 2,179 | 2,149 | 2,177 | +1.26% | 1,863,800 | 3354億9971万 | -4.01% | 6.7 | 0.74 |
08/20 | 2,150 | 2,158 | 2,127 | 2,150 | +2.23% | 1,134,300 | 3313億3871万 | -5.78% | 6.62 | 0.73 |
08/19 | 2,156 | 2,179 | 2,096 | 2,103 | -1.27% | 1,944,100 | 3240億9549万 | -8.49% | 6.48 | 0.71 |
08/16 | 2,168 | 2,195 | 2,114 | 2,130 | +2.8% | 1,729,500 | 3282億5649万 | -8.07% | 6.56 | 0.72 |
08/15 | 2,099 | 2,108 | 2,059 | 2,072 | +1.12% | 1,697,100 | 3193億1805万 | -11.19% | 6.38 | 0.7 |
08/14 | 2,009 | 2,061 | 1,973 | 2,049 | +1.89% | 3,134,500 | 3157億7349万 | -12.81% | 6.31 | 0.7 |
08/13 | 2,003 | 2,026 | 1,929 | 2,011 | +0.75% | 3,676,800 | 3099億1727万 | -15.11% | 6.19 | 0.68 |
08/09 | 2,123 | 2,180 | 1,964 | 1,996 | -3.95% | 4,345,500 | 3076億561万 | -16.45% | 6.15 | 0.68 |
08/08 | 2,064 | 2,125 | 2,054 | 2,078 | +0.1% | 1,912,600 | 3202億4271万 | -13.88% | 6.4 | 0.71 |
08/07 | 2,100 | 2,188 | 2,056 | 2,076 | -3.13% | 2,338,200 | 3199億3449万 | -14.67% | 6.39 | 0.7 |
08/06 | 2,150 | 2,186 | 2,095 | 2,143 | +13.87% | 1,336,800 | 3302億5993万 | -12.74% | 6.6 | 0.73 |
08/05 | 2,022 | 2,055 | 1,867 | 1,882 | -15.07% | 1,844,300 | 2900億3695万 | -23.93% | 5.8 | 0.64 |
08/02 | 2,281 | 2,294 | 2,213 | 2,216 | -6.85% | 1,401,100 | 3415億1004万 | -11.4% | 6.82 | 0.75 |
08/01 | 2,443 | 2,457 | 2,343 | 2,379 | -4.57% | 1,138,400 | 3666億3013万 | -5.37% | 7.33 | 0.81 |
07/31 | 2,435 | 2,493 | 2,421 | 2,493 | +1.47% | 597,000 | 3841億9879万 | -1.23% | 7.68 | 0.85 |
07/30 | 2,432 | 2,459 | 2,430 | 2,457 | +1.19% | 476,800 | 3786億5079万 | -2.89% | 7.57 | 0.83 |
07/29 | 2,429 | 2,456 | 2,413 | 2,428 | +0.83% | 520,900 | 3741億8157万 | -4.26% | 7.48 | 0.82 |
07/26 | 2,412 | 2,439 | 2,399 | 2,408 | +0.5% | 650,200 | 3710億9935万 | -5.27% | 7.42 | 0.82 |
07/25 | 2,422 | 2,437 | 2,394 | 2,396 | -2.8% | 1,000,700 | 3692億5002万 | -6% | 7.38 | 0.81 |
07/24 | 2,515 | 2,515 | 2,458 | 2,465 | -2.1% | 734,600 | 3798億8368万 | -3.56% | 7.59 | 0.84 |
07/23 | 2,513 | 2,542 | 2,491 | 2,518 | +1.74% | 659,600 | 3880億5157万 | -1.64% | 7.75 | 0.85 |
07/22 | 2,534 | 2,537 | 2,475 | 2,475 | -2.29% | 915,200 | 3814億2479万 | -3.4% | 7.62 | 0.84 |
07/19 | 2,542 | 2,550 | 2,510 | 2,533 | +0.6% | 778,300 | 3903億6323万 | -1.36% | 7.8 | 0.86 |
07/18 | 2,530 | 2,535 | 2,503 | 2,518 | -0.83% | 819,900 | 3880億5157万 | -2.1% | 7.75 | 0.85 |
07/17 | 2,538 | 2,552 | 2,522 | 2,539 | +0.63% | 1,261,800 | 3912億8790万 | -1.59% | 7.82 | 0.86 |
07/16 | 2,555 | 2,565 | 2,521 | 2,523 | -1.21% | 876,400 | 3888億2212万 | -2.51% | 7.77 | 0.86 |
07/12 | 2,550 | 2,582 | 2,547 | 2,554 | -0.89% | 1,125,000 | 3935億9956万 | -1.69% | 7.87 | 0.87 |
07/11 | 2,588 | 2,605 | 2,569 | 2,577 | +1.82% | 933,900 | 3971億4412万 | -1.11% | 7.94 | 0.88 |
07/10 | 2,511 | 2,534 | 2,501 | 2,531 | +1% | 934,900 | 3900億5501万 | -3.1% | 7.79 | 0.86 |
07/09 | 2,511 | 2,520 | 2,463 | 2,506 | -0.56% | 1,401,600 | 3862億223万 | -4.39% | 7.72 | 0.85 |
07/08 | 2,520 | 2,534 | 2,509 | 2,520 | +0.12% | 974,400 | 3883億5979万 | -4.26% | 7.76 | 0.86 |
07/05 | 2,583 | 2,587 | 2,516 | 2,517 | -2.59% | 1,108,900 | 3878億9745万 | -4.84% | 7.75 | 0.85 |
07/04 | 2,570 | 2,593 | 2,569 | 2,584 | 0% | 828,600 | 3982億2289万 | -2.71% | 7.96 | 0.88 |
07/03 | 2,622 | 2,624 | 2,564 | 2,584 | -2.27% | 915,700 | 3982億2289万 | -2.97% | 7.96 | 0.88 |
07/02 | 2,612 | 2,660 | 2,603 | 2,644 | +1.93% | 1,310,300 | 4074億6956万 | -0.83% | 8.14 | 0.9 |
07/01 | 2,600 | 2,610 | 2,582 | 2,594 | +0.97% | 730,100 | 3997億6400万 | -2.88% | 7.99 | 0.88 |
06/28 | 2,565 | 2,584 | 2,551 | 2,569 | +0.98% | 1,008,500 | 3959億1123万 | -4% | 7.91 | 0.87 |
06/27 | 2,525 | 2,556 | 2,521 | 2,544 | -2.72% | 1,334,100 | 3920億5845万 | -5.15% | 7.83 | 0.86 |
06/26 | 2,667 | 2,674 | 2,605 | 2,615 | -1.65% | 1,955,400 | 4030億34万 | -2.75% | 8.05 | 0.89 |
06/25 | 2,639 | 2,675 | 2,626 | 2,659 | +2.23% | 746,100 | 4097億8122万 | -1.3% | 8.19 | 0.9 |
06/24 | 2,603 | 2,618 | 2,576 | 2,601 | +0.7% | 719,200 | 4008億4278万 | -3.63% | 8.01 | 0.88 |
06/21 | 2,592 | 2,610 | 2,577 | 2,583 | -0.08% | 874,200 | 3980億6878万 | -4.58% | 7.95 | 0.88 |
06/20 | 2,564 | 2,589 | 2,563 | 2,585 | +0.78% | 491,400 | 3983億7700万 | -4.72% | 7.96 | 0.88 |
06/19 | 2,569 | 2,596 | 2,555 | 2,565 | -0.31% | 697,000 | 3952億9478万 | -5.7% | 7.9 | 0.87 |
06/18 | 2,587 | 2,588 | 2,561 | 2,573 | +0.31% | 684,100 | 3965億2767万 | -5.79% | 7.92 | 0.87 |
06/17 | 2,619 | 2,619 | 2,553 | 2,565 | -2.25% | 1,050,200 | 3952億9478万 | -6.46% | 7.9 | 0.87 |
06/14 | 2,586 | 2,635 | 2,583 | 2,624 | -0.04% | 1,023,100 | 4043億8734万 | -4.75% | 8.08 | 0.89 |
06/13 | 2,707 | 2,722 | 2,625 | 2,625 | -3.35% | 881,000 | 4045億4145万 | -5.13% | 8.08 | 0.89 |
06/12 | 2,729 | 2,731 | 2,699 | 2,716 | -1.06% | 681,100 | 4185億6555万 | -2.23% | 8.36 | 0.92 |
06/11 | 2,791 | 2,793 | 2,745 | 2,745 | -1.08% | 538,100 | 4230億3477万 | -1.44% | 8.45 | 0.93 |
06/10 | 2,754 | 2,793 | 2,752 | 2,775 | +1.35% | 577,900 | 4276億5810万 | -0.54% | 8.55 | 0.94 |
06/07 | 2,739 | 2,755 | 2,729 | 2,738 | +0.04% | 457,800 | 4219億5599万 | -2.04% | 8.43 | 0.93 |
06/06 | 2,763 | 2,778 | 2,727 | 2,737 | -0.62% | 669,800 | 4218億188万 | -2.32% | 8.43 | 0.93 |
06/05 | 2,775 | 2,787 | 2,754 | 2,754 | -1.47% | 577,500 | 4244億2177万 | -2.06% | 8.48 | 0.94 |
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 3月期 | 443 5/19 | 104 2/24 | 10,234,000 3/27 | 赤字 | 赤字 | 1.46 | 0.34 | - | - | 赤字 3/31 |
2010年 3月期 | 246 7/6 | 128 11/25 11/24 | 19,576,000 4/2 | 21.15 | 11.01 | 0.76 | 0.39 | 564億386万 | 293億4835万 | 18.74倍 3/31 |
2011年 3月期 | 238 3/10 3/1 | 156 3/15 | 4,294,000 2/21 | 116.1 | 76.1 | 0.78 | 0.51 | 605億3720万 | 396億7984万 | 99.51倍 3/31 |
2012年 3月期 | 275 7/2 | 171 11/25 | 9,178,000 5/9 | 5.29 | 3.29 | 0.67 | 0.42 | 699億4849万 | 434億9524万 | 4.93倍 12/28 |
2013年 12月期 | 648 10/17 | 256 1/9 | 18,786,000 2/14 | 14.19 | 5.61 | 1.2 | 0.47 | 1648億2407万 | 651億1568万 | 13.12倍 12/30 |
2014年 12月期 | 2,613 12/3 | 528 2/4 | 9,160,000 2/14 | 10.62 | 2.15 | 1.84 | 0.37 | 3323億1891万 | 1343億110万 | 9.7倍 12/30 |
2015年 12月期 | 3,030 8/18 | 2,107 3/26 | 15,168,800 3/16 | 229.89 | 159.86 | 2.24 | 1.56 | 3853億5259万 | 2679億6630万 | 182.4倍 12/30 |
2016年 12月期 | 2,588 2/1 | 959 6/28 | 12,106,600 11/14 | 赤字 | 赤字 | 2.32 | 0.86 | 3291億3944万 | 1219億6473万 | 赤字 12/30 |
2017年 12月期 | 2,675 10/25 | 1,237 2/8 | 12,753,500 2/16 | 21.95 | 10.15 | 2.14 | 0.99 | 3402億402万 | 1573億2051万 | 19.1倍 12/29 |
2018年 12月期 | 2,417 1/23 | 1,300 12/25 | 4,245,600 2/15 | 29.09 | 15.64 | 2.01 | 1.08 | 3073億9181万 | 1653億3279万 | 16.55倍 12/28 |
2019年 12月期 | 1,680 12/13 | 1,122 5/10 | 3,539,100 5/13 | 10.41 | 6.95 | 1.16 | 0.78 | 2589億652万 | 1729億1257万 | 9.76倍 12/30 |
2020年 12月期 | 1,847 11/25 | 941 4/6 | 2,829,700 8/11 | 24.34 | 12.4 | 1.29 | 0.66 | 2846億4307万 | 1450億1847万 | 20.66倍 12/30 |
2021年 12月期 | 2,456 6/16 | 1,546 1/4 | 1,973,600 2/15 | 9.14 | 5.76 | 1.35 | 0.85 | 3784億9668万 | 2382億5565万 | 6.68倍 12/30 |
2022年 12月期 | 1,924 8/8 | 1,297 3/8 | 5,767,600 11/15 | 6.18 | 4.16 | 0.92 | 0.62 | 2965億961万 | 1998億8200万 | 4.81倍 12/30 |
2023年 12月期 | 2,650 11/15 | 1,429 3/20 | 4,445,800 2/14 | 5.65 | 3.04 | 1.03 | 0.56 | 4083億9422万 | 2202億2466万 | 5.03倍 12/29 |
最新 | 2,183 2024/10/29 | 802,400 | 6.72 予想 | 0.74 実績 | 3364億2437万 | - |