PER
- 2010年3月31日
- 14.73倍
- 2011年3月31日
- 24.27倍
- 2012年3月30日
- 100.17倍
- 2013年3月29日
- 18.01倍
- 2014年3月31日
- 11.44倍
- 2015年3月31日
- 13.12倍
- 2016年3月31日
- 11.73倍
- 2017年3月31日
- 12.53倍
- 2018年3月30日
- 9.92倍
- 2019年3月29日
- 10.44倍
- 2020年3月31日
- 9.04倍
- 2021年3月31日
- 7.51倍
- 2022年3月31日
- 7.26倍
- 2023年3月31日
- 7.92倍
- 2024年3月29日
- 10.13倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,743 | 2,791 | 2,734 | 2,765 | +1.8% | 138,100 | 1193億5067万 | +0.55% | 9.62 | 0.9 |
07/25 | 2,719 | 2,732 | 2,691 | 2,716 | -0.62% | 177,800 | 1172億3560万 | -1.06% | 9.45 | 0.89 |
07/24 | 2,755 | 2,762 | 2,725 | 2,733 | -1.37% | 87,000 | 1179億6940万 | -0.29% | 9.51 | 0.89 |
07/23 | 2,750 | 2,798 | 2,750 | 2,771 | +0.18% | 87,100 | 1196億966万 | +1.28% | 9.64 | 0.91 |
07/22 | 2,786 | 2,788 | 2,760 | 2,766 | -1.25% | 83,500 | 1193億9384万 | +1.32% | 9.62 | 0.9 |
07/19 | 2,787 | 2,804 | 2,770 | 2,801 | -0.07% | 88,700 | 1209億461万 | +2.75% | 9.74 | 0.92 |
07/18 | 2,800 | 2,824 | 2,786 | 2,803 | -0.39% | 97,000 | 1209億9094万 | +3.09% | 9.75 | 0.92 |
07/17 | 2,819 | 2,828 | 2,801 | 2,814 | +0.04% | 109,600 | 1214億6575万 | +3.72% | 9.79 | 0.92 |
07/16 | 2,800 | 2,822 | 2,798 | 2,813 | +0.86% | 102,500 | 1214億2258万 | +3.88% | 9.79 | 0.92 |
07/12 | 2,786 | 2,814 | 2,768 | 2,789 | -0.14% | 87,800 | 1203億8663万 | +3.14% | 9.7 | 0.91 |
07/11 | 2,799 | 2,800 | 2,767 | 2,793 | +0.47% | 111,900 | 1205億5929万 | +3.44% | 9.72 | 0.91 |
07/10 | 2,779 | 2,781 | 2,755 | 2,780 | +0.04% | 116,500 | 1199億9814万 | +3% | 9.67 | 0.91 |
07/09 | 2,774 | 2,787 | 2,747 | 2,779 | +0.76% | 158,100 | 1199億5498万 | +3% | 9.67 | 0.91 |
07/08 | 2,761 | 2,774 | 2,737 | 2,758 | -0.25% | 79,200 | 1190億4852万 | +2.22% | 9.59 | 0.9 |
07/05 | 2,829 | 2,829 | 2,765 | 2,765 | -1.67% | 99,100 | 1193億5067万 | +2.45% | 9.62 | 0.9 |
07/04 | 2,817 | 2,830 | 2,808 | 2,812 | -0.04% | 61,700 | 1213億7942万 | +4.23% | 9.78 | 0.92 |
07/03 | 2,787 | 2,813 | 2,765 | 2,813 | +1.33% | 113,000 | 1214億2258万 | +4.42% | 9.79 | 0.92 |
07/02 | 2,735 | 2,778 | 2,730 | 2,776 | +1.57% | 129,200 | 1198億2549万 | +3.2% | 9.66 | 0.91 |
07/01 | 2,723 | 2,745 | 2,720 | 2,733 | +0.92% | 128,900 | 1179億6940万 | +1.64% | 9.51 | 0.89 |
06/28 | 2,697 | 2,711 | 2,687 | 2,708 | +0.82% | 67,700 | 1168億9028万 | +0.67% | 9.42 | 0.89 |
06/27 | 2,647 | 2,688 | 2,646 | 2,686 | +1.09% | 117,100 | 1159億4065万 | -0.19% | 9.34 | 0.88 |
06/26 | 2,680 | 2,680 | 2,652 | 2,657 | -1.08% | 95,800 | 1146億8887万 | -1.34% | 9.24 | 0.87 |
06/25 | 2,664 | 2,686 | 2,639 | 2,686 | +2.36% | 136,300 | 1159億4065万 | -0.37% | 9.34 | 0.88 |
06/24 | 2,634 | 2,634 | 2,608 | 2,624 | +0.11% | 125,200 | 1132億6444万 | -2.74% | 9.13 | 0.86 |
06/21 | 2,631 | 2,639 | 2,617 | 2,621 | -0.38% | 168,600 | 1131億3494万 | -3.03% | 9.12 | 0.86 |
06/20 | 2,613 | 2,633 | 2,605 | 2,631 | +0.38% | 152,200 | 1135億6659万 | -2.92% | 9.15 | 0.86 |
06/19 | 2,610 | 2,632 | 2,610 | 2,621 | +0.34% | 78,600 | 1131億3494万 | -3.36% | 9.12 | 0.86 |
06/18 | 2,610 | 2,617 | 2,598 | 2,612 | +0.11% | 94,700 | 1127億4646万 | -3.86% | 9.09 | 0.85 |
06/17 | 2,654 | 2,654 | 2,603 | 2,609 | -1.77% | 117,600 | 1126億1696万 | -4.08% | 9.08 | 0.85 |
06/14 | 2,626 | 2,659 | 2,621 | 2,656 | +0.84% | 158,800 | 1146億4571万 | -2.71% | 9.24 | 0.87 |
06/13 | 2,661 | 2,666 | 2,628 | 2,634 | -1.01% | 173,200 | 1136億9608万 | -3.83% | 9.16 | 0.86 |
06/12 | 2,701 | 2,710 | 2,661 | 2,661 | -0.89% | 143,600 | 1148億6153万 | -3.27% | 9.26 | 0.87 |
06/11 | 2,704 | 2,713 | 2,685 | 2,685 | -1.21% | 88,600 | 1158億9749万 | -2.65% | 9.34 | 0.88 |
06/10 | 2,681 | 2,724 | 2,681 | 2,718 | +1.38% | 97,800 | 1173億2193万 | -1.7% | 9.45 | 0.89 |
06/07 | 2,700 | 2,710 | 2,646 | 2,681 | -2.86% | 228,400 | 1157億2483万 | -3.21% | 9.33 | 0.88 |
06/06 | 2,787 | 2,790 | 2,745 | 2,760 | +0.22% | 67,500 | 1191億3485万 | -0.61% | 9.6 | 0.9 |
06/05 | 2,771 | 2,780 | 2,748 | 2,754 | -1.18% | 87,800 | 1188億7586万 | -0.97% | 9.58 | 0.9 |
06/04 | 2,783 | 2,795 | 2,770 | 2,787 | +0.22% | 81,700 | 1203億30万 | +0.07% | 9.69 | 0.91 |
06/03 | 2,778 | 2,795 | 2,763 | 2,781 | +0.91% | 80,600 | 1200億4131万 | -0.18% | 9.67 | 0.91 |
05/31 | 2,737 | 2,756 | 2,705 | 2,756 | +1.62% | 167,800 | 1189億6219万 | -1.15% | 9.59 | 0.9 |
05/30 | 2,690 | 2,720 | 2,667 | 2,712 | +0.44% | 107,900 | 1170億6294万 | -2.76% | 9.43 | 0.89 |
05/29 | 2,741 | 2,741 | 2,700 | 2,700 | -1.82% | 105,000 | 1165億4496万 | -3.33% | 9.39 | 0.88 |
05/28 | 2,760 | 2,791 | 2,750 | 2,750 | -0.33% | 93,800 | 1187億320万 | -1.57% | 9.57 | 0.9 |
05/27 | 2,750 | 2,765 | 2,741 | 2,759 | +0.58% | 51,800 | 1190億9168万 | -1.36% | 9.6 | 0.9 |
05/24 | 2,749 | 2,768 | 2,732 | 2,743 | +0.62% | 82,900 | 1184億105万 | -2% | 9.54 | 0.9 |
05/23 | 2,731 | 2,737 | 2,710 | 2,726 | -0.44% | 80,200 | 1176億6725万 | -2.78% | 9.48 | 0.89 |
05/22 | 2,757 | 2,760 | 2,735 | 2,738 | -0.04% | 83,000 | 1181億8522万 | -2.63% | 9.52 | 0.9 |
05/21 | 2,767 | 2,775 | 2,739 | 2,739 | -0.47% | 81,200 | 1182億2839万 | -2.84% | 9.53 | 0.9 |
05/20 | 2,784 | 2,797 | 2,745 | 2,752 | -1.08% | 138,100 | 1187億8953万 | -2.65% | 9.57 | 0.9 |
05/17 | 2,737 | 2,819 | 2,724 | 2,782 | +3.54% | 205,200 | 1200億8447万 | -1.8% | 9.68 | 0.91 |
05/16 | 2,744 | 2,744 | 2,672 | 2,687 | -1.93% | 215,900 | 1159億8382万 | -5.29% | 9.35 | 0.88 |
05/15 | 2,721 | 2,793 | 2,712 | 2,740 | +1.48% | 201,600 | 1182億7155万 | -3.76% | 9.53 | 0.9 |
05/14 | 2,650 | 2,719 | 2,611 | 2,700 | -4.86% | 522,800 | 1165億4496万 | -5.4% | 9.39 | 0.88 |
05/13 | 2,873 | 2,878 | 2,831 | 2,838 | -2.17% | 155,200 | 1225億170万 | -0.91% | 9.87 | 0.93 |
05/10 | 2,925 | 2,934 | 2,894 | 2,901 | -0.58% | 77,300 | 1252億2109万 | +1.15% | 10.09 | 0.95 |
05/09 | 2,888 | 2,931 | 2,879 | 2,918 | +2.57% | 111,100 | 1259億5489万 | +1.71% | 10.15 | 0.95 |
05/08 | 2,850 | 2,852 | 2,826 | 2,845 | -0.28% | 72,100 | 1228億386万 | -0.87% | 9.9 | 0.93 |
05/07 | 2,860 | 2,860 | 2,835 | 2,853 | +0.18% | 57,100 | 1231億4918万 | -0.73% | 9.92 | 0.93 |
05/02 | 2,831 | 2,857 | 2,831 | 2,848 | -0.38% | 37,900 | 1229億3335万 | -0.97% | 9.91 | 0.93 |
05/01 | 2,866 | 2,873 | 2,839 | 2,859 | -0.35% | 51,600 | 1234億816万 | -0.76% | 9.95 | 0.94 |
04/30 | 2,900 | 2,902 | 2,854 | 2,869 | +0.67% | 91,300 | 1238億3981万 | -0.52% | 9.98 | 0.94 |
04/26 | 2,800 | 2,853 | 2,786 | 2,850 | +1.39% | 123,400 | 1230億1968万 | -1.28% | 9.91 | 0.93 |
04/25 | 2,838 | 2,839 | 2,798 | 2,811 | -0.6% | 105,700 | 1213億3625万 | -2.8% | 9.78 | 0.92 |
04/24 | 2,800 | 2,828 | 2,780 | 2,828 | +1.4% | 119,000 | 1220億7006万 | -2.42% | 9.84 | 0.93 |
04/23 | 2,800 | 2,803 | 2,774 | 2,789 | +0.04% | 114,700 | 1203億8663万 | -3.93% | 9.7 | 0.91 |
04/22 | 2,795 | 2,809 | 2,771 | 2,788 | +1.57% | 90,200 | 1203億4346万 | -4.06% | 9.7 | 0.91 |
04/19 | 2,784 | 2,804 | 2,705 | 2,745 | -2.38% | 142,600 | 1184億8738万 | -5.67% | 9.55 | 0.9 |
04/18 | 2,802 | 2,826 | 2,777 | 2,812 | -0.11% | 80,400 | 1213億7942万 | -3.53% | 9.78 | 0.92 |
04/17 | 2,848 | 2,856 | 2,777 | 2,815 | -1.4% | 115,600 | 1215億891万 | -3.53% | 9.79 | 0.92 |
04/16 | 2,901 | 2,914 | 2,852 | 2,855 | -2.56% | 68,700 | 1232億3550万 | -2.29% | 9.93 | 0.93 |
04/15 | 2,902 | 2,933 | 2,894 | 2,930 | +0.48% | 49,900 | 1264億7286万 | +0.24% | 10.19 | 0.96 |
04/12 | 2,930 | 2,936 | 2,872 | 2,916 | -0.61% | 110,700 | 1258億6856万 | -0.24% | 10.14 | 0.95 |
04/11 | 2,890 | 2,934 | 2,871 | 2,934 | +0.72% | 70,000 | 1266億4552万 | +0.41% | 10.21 | 0.96 |
04/10 | 2,883 | 2,920 | 2,870 | 2,913 | +0.83% | 143,400 | 1257億3906万 | -0.24% | 10.13 | 0.95 |
04/09 | 2,922 | 2,922 | 2,870 | 2,889 | -1.1% | 96,600 | 1247億311万 | -0.99% | 10.05 | 0.95 |
04/08 | 2,935 | 2,949 | 2,905 | 2,921 | -0.48% | 101,700 | 1260億8438万 | +0.1% | 10.16 | 0.96 |
04/05 | 2,913 | 2,935 | 2,902 | 2,935 | +0.2% | 68,300 | 1266億8869万 | +0.65% | 10.21 | 0.96 |
04/04 | 2,953 | 2,960 | 2,929 | 2,929 | -0.24% | 78,900 | 1264億2970万 | +0.58% | 10.19 | 0.96 |
04/03 | 2,930 | 2,953 | 2,913 | 2,936 | -0.07% | 114,800 | 1267億3185万 | +0.93% | 10.21 | 0.96 |
04/02 | 2,945 | 2,962 | 2,924 | 2,938 | -0.03% | 106,200 | 1268億1818万 | +1.17% | 10.22 | 0.96 |
04/01 | 2,970 | 2,970 | 2,939 | 2,939 | -0.34% | 81,200 | 1268億6135万 | +1.38% | 10.22 | 0.96 |
03/29 | 2,920 | 2,956 | 2,916 | 2,949 | +1.24% | 81,700 | 1272億9300万 | +1.94% | 10.08 | 0.96 |
03/28 | 2,910 | 2,919 | 2,897 | 2,913 | -1.59% | 109,200 | 1257億3906万 | +0.94% | 9.96 | 0.95 |
03/27 | 2,950 | 2,987 | 2,950 | 2,960 | +0.54% | 129,700 | 1277億6781万 | +2.81% | 10.12 | 0.96 |
03/26 | 2,941 | 2,952 | 2,927 | 2,944 | +0.1% | 83,900 | 1270億7717万 | +2.54% | 10.07 | 0.96 |
03/25 | 2,965 | 2,982 | 2,934 | 2,941 | -0.84% | 137,400 | 1269億4768万 | +2.69% | 10.06 | 0.96 |
03/22 | 2,993 | 2,995 | 2,937 | 2,966 | -0.34% | 108,200 | 1280億2680万 | +3.85% | 10.14 | 0.97 |
03/21 | 2,960 | 2,978 | 2,940 | 2,976 | +1.5% | 133,100 | 1284億5845万 | +4.49% | 10.18 | 0.97 |
03/19 | 2,888 | 2,944 | 2,885 | 2,932 | +1.66% | 116,900 | 1265億5919万 | +3.24% | 10.03 | 0.96 |
03/18 | 2,904 | 2,907 | 2,877 | 2,884 | -0.14% | 104,900 | 1244億8728万 | +1.76% | 9.86 | 0.94 |
03/15 | 2,869 | 2,915 | 2,860 | 2,888 | +0.66% | 112,100 | 1246億5994万 | +2.09% | 9.88 | 0.94 |
03/14 | 2,895 | 2,895 | 2,849 | 2,869 | +0.1% | 65,700 | 1238億3981万 | +1.49% | 9.81 | 0.93 |
03/13 | 2,922 | 2,926 | 2,838 | 2,866 | -1.82% | 87,200 | 1237億1032万 | +1.34% | 9.8 | 0.93 |
03/12 | 2,889 | 2,919 | 2,845 | 2,919 | +1.04% | 163,500 | 1259億9805万 | +3.22% | 9.98 | 0.95 |
03/11 | 2,900 | 2,911 | 2,855 | 2,889 | -1.23% | 124,700 | 1247億311万 | +2.23% | 9.88 | 0.94 |
03/08 | 2,867 | 2,926 | 2,866 | 2,925 | +1.21% | 119,400 | 1262億5704万 | +3.54% | 10 | 0.95 |
03/07 | 2,920 | 2,927 | 2,880 | 2,890 | 0% | 123,400 | 1247億4627万 | +2.37% | 9.88 | 0.94 |
03/06 | 2,870 | 2,908 | 2,867 | 2,890 | +0.7% | 112,600 | 1247億4627万 | +2.45% | 9.88 | 0.94 |
03/05 | 2,864 | 2,876 | 2,847 | 2,870 | -0.1% | 80,100 | 1238億8298万 | +1.77% | 9.81 | 0.94 |
03/04 | 2,869 | 2,874 | 2,837 | 2,873 | +0.14% | 148,900 | 1240億1247万 | +2.02% | 9.82 | 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 | |
2010年 3月期 | 880 5/7 | 637 10/6 | 971,000 11/11 | 18.6 | 13.46 | 0.81 | 0.59 | - | - | 14.73倍 3/31 |
2011年 3月期 | 702 4/26 | 416 10/28 | 527,000 3/31 | 27.89 | 16.53 | 0.64 | 0.38 | 319億8592万 | 189億5462万 | 24.27倍 3/31 |
2012年 3月期 | 635 4/4 | 430 9/26 | 846,000 1/19 | 110.43 | 74.78 | 0.58 | 0.39 | 289億3314万 | 195億9286万 | 100.17倍 3/30 |
2013年 3月期 | 887 2/1 | 450 6/4 5/21 他2件 | 1,574,000 1/31 | 20.56 | 10.43 | 0.76 | 0.39 | 404億1597万 | 205億416万 | 18.01倍 3/29 |
2014年 3月期 | 1,592 1/6 | 728 4/2 | 1,138,000 7/11 | 16 | 7.32 | 1.16 | 0.53 | 725億3916万 | 331億7117万 | 11.44倍 3/31 |
2015年 3月期 | 1,620 9/11 | 1,088 4/11 | 804,900 1/29 | 16.47 | 11.06 | 1.09 | 0.73 | 738億1497万 | 495億7450万 | 13.12倍 3/31 |
2016年 3月期 | 1,425 12/18 12/9 | 913 8/25 | 1,100,900 1/29 | 13.81 | 8.85 | 0.93 | 0.6 | 649億2984万 | 416億66万 | 11.73倍 3/31 |
2017年 3月期 | 1,504 2/2 | 933 6/24 | 1,651,800 4/26 | 14.61 | 9.06 | 0.91 | 0.57 | 685億2946万 | 425億1196万 | 12.53倍 3/31 |
2018年 3月期 | 2,973 1/30 | 1,206 4/17 | 1,355,600 1/30 | 13.1 | 5.31 | 1.56 | 0.63 | 1354億6415万 | 549億5115万 | 9.92倍 3/30 |
2019年 3月期 | 2,730 6/18 | 1,421 12/25 | 1,252,900 7/31 | 14.97 | 7.79 | 1.34 | 0.7 | 1243億9190万 | 647億4758万 | 10.44倍 3/29 |
2020年 3月期 | 2,309 2/6 | 1,436 8/15 | 653,000 2/5 | 10.61 | 6.6 | 1.07 | 0.66 | 1052億912万 | 654億3105万 | 9.04倍 3/31 |
2021年 3月期 | 2,273 7/7 | 1,746 4/6 | 727,600 1/28 | 8.32 | 6.39 | 0.93 | 0.71 | 1035億6879万 | 795億5614万 | 7.51倍 3/31 |
2022年 3月期 | 2,525 9/24 | 1,881 3/8 | 281,800 7/30 | 9.44 | 7.03 | 0.97 | 0.72 | 1150億5112万 | 857億739万 | 7.26倍 3/31 |
2023年 3月期 | 2,177 3/31 | 1,818 5/13 | 571,800 10/28 | 7.96 | 6.65 | 0.78 | 0.65 | 939億6977万 | 828億3681万 | 7.92倍 3/31 |
2024年 3月期 | 2,995 3/22 | 2,086 4/6 | 840,500 10/30 | 10.29 | 7.16 | 0.98 | 0.68 | 1292億7858万 | 900億4177万 | 10.13倍 3/29 |
最新 | 2,765 2024/7/26 | 138,100 | 9.62 予想 | 0.9 実績 | 1193億5067万 | - |