PER
- 2022年12月30日
- 12.36倍
- 2023年12月29日
- 12.67倍
2024/04/22~2024/09/24
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 |
09/24 | 2,090 | 2,090 | 2,090 | 2,090 | -0.24% | 100 | 33億3647万 | +4.97% | 12.22 | 2.8 |
09/20 | 2,099 | 2,099 | 2,095 | 2,095 | -0.19% | 200 | 33億4445万 | +5.59% | 12.25 | 2.81 |
09/19 | 2,094 | 2,100 | 2,094 | 2,099 | +0.24% | 1,900 | 33億5084万 | +5.96% | 12.27 | 2.82 |
09/18 | 2,021 | 2,175 | 2,021 | 2,094 | +3.31% | 4,700 | 33億4286万 | +5.97% | 12.24 | 2.81 |
09/17 | 1,995 | 2,027 | 1,995 | 2,027 | +1.35% | 3,500 | 32億3590万 | +2.89% | 11.85 | 2.72 |
09/13 | 1,999 | 2,000 | 1,999 | 2,000 | -1.33% | 300 | 31億9280万 | +1.63% | 11.7 | 2.68 |
09/12 | 1,999 | 2,027 | 1,999 | 2,027 | -0.05% | 1,000 | 32億3590万 | +3.37% | 11.85 | 2.72 |
09/11 | 1,995 | 2,028 | 1,995 | 2,028 | +1.65% | 1,800 | 32億3749万 | +4.16% | 11.86 | 2.72 |
09/10 | 1,999 | 1,999 | 1,995 | 1,995 | +0.76% | 500 | 31億8481万 | +2.68% | 11.67 | 2.68 |
09/09 | 1,977 | 2,018 | 1,977 | 1,980 | -1% | 1,600 | 31億6087万 | +1.75% | 11.58 | 2.66 |
09/06 | 1,998 | 2,018 | 1,970 | 2,000 | +0.05% | 7,100 | 31億9280万 | +2.51% | 11.7 | 2.68 |
09/05 | 1,966 | 1,999 | 1,966 | 1,999 | +1.37% | 1,100 | 31億9120万 | +2.3% | 11.69 | 2.68 |
09/04 | 1,944 | 1,972 | 1,929 | 1,972 | -0.6% | 600 | 31億4810万 | +0.72% | 11.53 | 2.65 |
09/03 | 1,984 | 1,984 | 1,984 | 1,984 | -0.05% | 100 | 31億6725万 | +1.12% | 11.6 | 2.66 |
09/02 | 1,955 | 1,985 | 1,955 | 1,985 | +1.53% | 1,000 | 31億6885万 | +0.97% | 11.61 | 2.66 |
08/30 | 1,945 | 1,956 | 1,945 | 1,955 | +1.82% | 700 | 31億2096万 | -0.76% | 11.43 | 2.62 |
08/29 | 1,944 | 1,944 | 1,912 | 1,920 | -1.29% | 1,100 | 30億6508万 | -2.83% | 11.23 | 2.58 |
08/28 | 1,919 | 1,945 | 1,919 | 1,945 | +1.3% | 1,300 | 31億499万 | -1.97% | 11.37 | 2.61 |
08/26 | 1,943 | 1,950 | 1,920 | 1,920 | -2.09% | 600 | 30億6508万 | -3.57% | 11.23 | 2.58 |
08/23 | 1,939 | 1,961 | 1,939 | 1,961 | +1.76% | 500 | 31億3054万 | -1.9% | 11.47 | 2.63 |
08/21 | 1,906 | 1,927 | 1,906 | 1,927 | +0.26% | 600 | 30億7626万 | -3.89% | 11.27 | 2.59 |
08/20 | 1,950 | 1,974 | 1,922 | 1,922 | -1.44% | 1,900 | 30億6828万 | -4.43% | 11.24 | 2.58 |
08/19 | 1,953 | 1,953 | 1,920 | 1,950 | -0.1% | 1,100 | 31億1298万 | -3.37% | 11.4 | 2.62 |
08/16 | 1,915 | 1,959 | 1,915 | 1,952 | +0.67% | 1,800 | 31億1617万 | -3.51% | 11.41 | 2.62 |
08/15 | 1,934 | 2,018 | 1,929 | 1,939 | +0.26% | 9,200 | 30億9541万 | -4.34% | 11.34 | 2.6 |
08/14 | 1,975 | 1,975 | 1,900 | 1,934 | -3.97% | 14,000 | 30億8743万 | -4.82% | 11.31 | 2.59 |
08/13 | 1,907 | 2,015 | 1,907 | 2,014 | +1.97% | 2,600 | 32億1514万 | -1.18% | 11.78 | 2.7 |
08/09 | 1,975 | 1,975 | 1,975 | 1,975 | +1.28% | 100 | 31億5289万 | -3.14% | 11.55 | 2.65 |
08/08 | 1,962 | 1,962 | 1,950 | 1,950 | -0.61% | 200 | 31億1298万 | -4.6% | 11.4 | 2.62 |
08/07 | 1,835 | 1,990 | 1,835 | 1,962 | +6.92% | 4,600 | 31億3213万 | -4.25% | 11.47 | 2.63 |
08/06 | 1,750 | 1,876 | 1,730 | 1,835 | +10.61% | 4,300 | 29億2939万 | -10.66% | 10.73 | 2.46 |
08/05 | 1,830 | 1,830 | 1,659 | 1,659 | -14.92% | 34,800 | 26億4842万 | -19.62% | 9.7 | 2.23 |
08/02 | 2,059 | 2,059 | 1,950 | 1,950 | -5.61% | 6,700 | 31億1298万 | -6.34% | 11.4 | 2.62 |
08/01 | 2,085 | 2,085 | 2,066 | 2,066 | -1.43% | 2,100 | 32億9816万 | -1.01% | 12.08 | 2.77 |
07/31 | 2,084 | 2,096 | 2,065 | 2,096 | +0.58% | 2,300 | 33億4605万 | +0.38% | 12.26 | 2.81 |
07/30 | 2,083 | 2,085 | 2,083 | 2,084 | +0.05% | 700 | 33億2689万 | -0.14% | 12.19 | 2.8 |
07/29 | 2,084 | 2,084 | 2,083 | 2,083 | -0.05% | 1,100 | 33億2530万 | -0.24% | 12.18 | 2.79 |
07/26 | 2,084 | 2,084 | 2,084 | 2,084 | 0% | 100 | 33億2689万 | -0.19% | 12.19 | 2.8 |
07/25 | 2,081 | 2,100 | 2,060 | 2,084 | +0.14% | 3,700 | 33億2689万 | -0.14% | 12.19 | 2.8 |
07/24 | 2,077 | 2,115 | 2,077 | 2,081 | -1.7% | 700 | 33億2210万 | -0.24% | 12.17 | 2.79 |
07/23 | 2,100 | 2,118 | 2,100 | 2,117 | +0.81% | 1,000 | 33億7957万 | +1.53% | 12.38 | 2.84 |
07/22 | 2,115 | 2,115 | 2,065 | 2,100 | -0.85% | 900 | 33億5244万 | +0.86% | 12.28 | 2.82 |
07/19 | 2,119 | 2,119 | 2,071 | 2,118 | -0.09% | 500 | 33億8117万 | +1.83% | 12.39 | 2.84 |
07/18 | 2,100 | 2,120 | 2,076 | 2,120 | -0.28% | 600 | 33億8436万 | +2.07% | 12.4 | 2.84 |
07/17 | 2,085 | 2,130 | 2,085 | 2,126 | +1.97% | 2,600 | 33億9394万 | +2.46% | 12.43 | 2.85 |
07/16 | 2,085 | 2,089 | 2,066 | 2,085 | +0.14% | 1,600 | 33億2849万 | +0.68% | 12.19 | 2.8 |
07/12 | 2,082 | 2,082 | 2,062 | 2,082 | +0.1% | 1,200 | 33億2370万 | +0.58% | 12.17 | 2.79 |
07/11 | 2,050 | 2,092 | 2,036 | 2,080 | +1.07% | 7,100 | 33億2051万 | +0.53% | 12.16 | 2.79 |
07/10 | 2,069 | 2,069 | 2,058 | 2,058 | -0.53% | 200 | 32億8539万 | -0.44% | 12.03 | 2.76 |
07/09 | 2,068 | 2,070 | 2,055 | 2,069 | 0% | 1,100 | 33億295万 | +0.05% | 12.1 | 2.78 |
07/08 | 2,050 | 2,069 | 2,050 | 2,069 | +1.03% | 2,300 | 33億295万 | +0.1% | 12.1 | 2.78 |
07/05 | 2,085 | 2,088 | 2,048 | 2,048 | -1.77% | 9,700 | 32億6942万 | -0.97% | 11.98 | 2.75 |
07/04 | 2,078 | 2,085 | 2,072 | 2,085 | +0.05% | 600 | 33億2849万 | +0.72% | 12.19 | 2.8 |
07/03 | 2,086 | 2,086 | 2,070 | 2,084 | -0.19% | 2,700 | 33億2689万 | +0.72% | 12.19 | 2.8 |
07/02 | 2,091 | 2,091 | 2,087 | 2,088 | -0.19% | 800 | 33億3328万 | +0.97% | 12.21 | 2.8 |
07/01 | 2,092 | 2,092 | 2,092 | 2,092 | 0% | 500 | 33億3966万 | +1.16% | 12.23 | 2.81 |
06/28 | 2,092 | 2,092 | 2,061 | 2,092 | +0.1% | 1,500 | 33億3966万 | +1.11% | 12.23 | 2.81 |
06/27 | 2,089 | 2,097 | 2,079 | 2,090 | -0.24% | 1,300 | 33億3647万 | +1.06% | 12.22 | 2.8 |
06/26 | 2,094 | 2,095 | 2,092 | 2,095 | +1.65% | 900 | 33億4445万 | +1.26% | 12.25 | 2.81 |
06/25 | 2,052 | 2,100 | 2,050 | 2,061 | -1.86% | 6,500 | 32億9018万 | -0.39% | 12.05 | 2.76 |
06/24 | 2,094 | 2,100 | 2,094 | 2,100 | +0.29% | 1,200 | 33億5244万 | +1.5% | 12.28 | 2.82 |
06/21 | 2,060 | 2,094 | 2,050 | 2,094 | +1.7% | 4,600 | 33億4286万 | +1.26% | 12.24 | 2.81 |
06/20 | 2,058 | 2,059 | 2,050 | 2,059 | 0% | 300 | 32億8698万 | -0.58% | 12.04 | 2.76 |
06/19 | 2,058 | 2,059 | 2,050 | 2,059 | +0.1% | 500 | 32億8698万 | -0.68% | 12.04 | 2.76 |
06/17 | 2,041 | 2,063 | 2,030 | 2,057 | +0.78% | 6,100 | 32億8379万 | -0.87% | 12.03 | 2.76 |
06/14 | 2,059 | 2,060 | 2,041 | 2,041 | -0.87% | 300 | 32億5825万 | -1.73% | 11.93 | 2.74 |
06/13 | 2,043 | 2,060 | 2,043 | 2,059 | +0.83% | 1,200 | 32億8698万 | -1.01% | 12.04 | 2.76 |
06/12 | 2,037 | 2,060 | 2,037 | 2,042 | -0.63% | 600 | 32億5984万 | -1.97% | 11.94 | 2.74 |
06/10 | 2,055 | 2,055 | 2,055 | 2,055 | +1.23% | 1,500 | 32億8060万 | -1.44% | 12.02 | 2.76 |
06/07 | 2,028 | 2,055 | 2,025 | 2,030 | -0.98% | 1,800 | 32億4069万 | -2.73% | 11.87 | 2.72 |
06/06 | 2,050 | 2,050 | 2,019 | 2,050 | -0.63% | 600 | 32億7262万 | -1.91% | 11.99 | 2.75 |
06/05 | 2,054 | 2,063 | 2,054 | 2,063 | +0.93% | 500 | 32億9337万 | -1.39% | 12.06 | 2.77 |
06/04 | 2,064 | 2,069 | 2,032 | 2,044 | -0.97% | 10,200 | 32億6304万 | -2.39% | 11.95 | 2.74 |
06/03 | 2,064 | 2,064 | 2,064 | 2,064 | -0.05% | 500 | 32億9496万 | -1.57% | 12.07 | 2.77 |
05/31 | 2,084 | 2,084 | 2,024 | 2,065 | -0.48% | 3,700 | 32億9656万 | -1.71% | 12.08 | 2.77 |
05/30 | 2,074 | 2,089 | 2,034 | 2,075 | -0.91% | 2,300 | 33億1253万 | -1.47% | 12.13 | 2.78 |
05/29 | 2,070 | 2,094 | 2,067 | 2,094 | +1.31% | 1,000 | 33億4286万 | -0.62% | 12.24 | 2.81 |
05/28 | 2,067 | 2,067 | 2,067 | 2,067 | -0.05% | 200 | 32億9975万 | -1.94% | 12.09 | 2.77 |
05/27 | 2,081 | 2,100 | 2,061 | 2,068 | -1.01% | 1,800 | 33億135万 | -1.99% | 12.09 | 2.77 |
05/24 | 2,099 | 2,099 | 2,053 | 2,089 | -0.52% | 1,100 | 33億3487万 | -1.04% | 12.22 | 2.8 |
05/23 | 2,100 | 2,100 | 2,100 | 2,100 | +0.67% | 300 | 33億5244万 | -0.52% | 12.28 | 2.82 |
05/22 | 2,105 | 2,114 | 2,078 | 2,086 | -1.51% | 700 | 33億3009万 | -1.18% | 12.2 | 2.8 |
05/20 | 2,096 | 2,120 | 2,096 | 2,118 | +1% | 1,500 | 33億8117万 | +0.28% | 12.39 | 2.84 |
05/17 | 2,065 | 2,100 | 2,065 | 2,097 | +1.8% | 1,100 | 33億4765万 | -0.71% | 12.26 | 2.81 |
05/16 | 2,034 | 2,100 | 2,031 | 2,060 | -0.24% | 13,400 | 32億8858万 | -2.51% | 12.05 | 2.76 |
05/15 | 2,150 | 2,161 | 2,033 | 2,065 | -4.44% | 26,100 | 32億9656万 | -2.36% | 12.08 | 2.77 |
05/14 | 2,112 | 2,164 | 2,112 | 2,161 | +2.42% | 700 | 34億4982万 | +2.13% | 12.64 | 2.9 |
05/13 | 2,110 | 2,110 | 2,110 | 2,110 | +0.29% | 1,200 | 33億6840万 | -0.14% | 12.34 | 2.83 |
05/10 | 2,130 | 2,130 | 2,104 | 2,104 | -0.75% | 1,100 | 33億5882万 | -0.43% | 12.3 | 2.82 |
05/09 | 2,160 | 2,160 | 2,119 | 2,120 | -0.19% | 1,800 | 33億8436万 | +0.24% | 12.4 | 2.84 |
05/08 | 2,123 | 2,124 | 2,123 | 2,124 | +0.28% | 200 | 33億9075万 | +0.47% | 12.42 | 2.85 |
05/07 | 2,104 | 2,118 | 2,104 | 2,118 | +0.86% | 7,200 | 33億8117万 | +0.24% | 12.39 | 2.84 |
05/02 | 2,053 | 2,100 | 2,022 | 2,100 | -0.1% | 7,100 | 33億5244万 | -0.66% | 12.28 | 2.82 |
05/01 | 2,130 | 2,130 | 2,102 | 2,102 | -0.19% | 400 | 33億5563万 | -0.61% | 12.29 | 2.82 |
04/30 | 2,127 | 2,127 | 2,099 | 2,106 | +0.29% | 1,200 | 33億6201万 | -0.57% | 12.32 | 2.83 |
04/26 | 2,100 | 2,100 | 2,100 | 2,100 | -0.66% | 100 | 33億3690万 | -0.94% | 12.28 | 2.8 |
04/25 | 2,114 | 2,114 | 2,114 | 2,114 | 0% | 700 | 33億5914万 | -0.42% | 12.36 | 2.82 |
04/24 | 2,123 | 2,133 | 2,105 | 2,114 | -2.72% | 1,700 | 33億5914万 | -0.47% | 12.36 | 2.82 |
04/23 | 2,228 | 2,229 | 2,173 | 2,173 | -0.32% | 400 | 34億5289万 | +2.31% | 12.71 | 2.9 |
04/22 | 2,139 | 2,291 | 2,138 | 2,180 | +4.06% | 3,100 | 34億6402万 | +2.68% | 12.75 | 2.91 |
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 |
---|
2022年 12月期 | 3,460 9/30 | 1,667 12/21 | 777,500 9/30 | 23.7 | 11.42 | 7.05 | 3.4 | 53億6300万 | 25億9835万 | 12.36倍 12/30 |
2023年 12月期 | 2,678 8/21 | 1,748 2/14 | 185,300 2/13 | 15.76 | 10.29 | 4.05 | 2.65 | 42億794万 | 27億4558万 | 12.67倍 12/29 |
最新 | 2,090 2024/9/24 | 100 | 12.22 予想 | 2.8 実績 | 33億3647万 | - |