PER
- 2013年12月30日
- 16.04倍
- 2014年12月30日
- 29.01倍
- 2015年12月30日
- 24.12倍
- 2016年12月30日
- 34.51倍
- 2017年12月29日
- 46.14倍
- 2018年12月28日
- 40.75倍
- 2019年12月30日
- 36.71倍
- 2020年12月30日
- 42.06倍
- 2021年12月30日
- 50.98倍
2021/12/24～2022/05/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 05/26 | 1,218 | 1,249 | 1,211 | 1,214 | -0.41% | 36,500 | 322億6229万 | -7.4% | 38.18 | 6.01 |
| 05/25 | 1,257 | 1,257 | 1,209 | 1,219 | -1.93% | 58,200 | 323億9516万 | -7.58% | 38.34 | 6.03 |
| 05/24 | 1,297 | 1,336 | 1,235 | 1,243 | -0.88% | 151,000 | 330億3297万 | -6.47% | 39.09 | 6.15 |
| 05/23 | 1,238 | 1,263 | 1,233 | 1,254 | +0.88% | 36,400 | 333億2530万 | -6.28% | 39.44 | 6.21 |
| 05/20 | 1,198 | 1,250 | 1,198 | 1,243 | +3.41% | 45,900 | 330億3297万 | -7.58% | 39.09 | 6.15 |
| 05/19 | 1,223 | 1,229 | 1,181 | 1,202 | -2.75% | 107,900 | 319億4339万 | -11.29% | 37.8 | 5.95 |
| 05/18 | 1,249 | 1,260 | 1,225 | 1,236 | -0.64% | 63,800 | 328億4694万 | -9.52% | 38.87 | 6.12 |
| 05/17 | 1,250 | 1,273 | 1,233 | 1,244 | -0.24% | 47,100 | 330億5954万 | -9.46% | 39.12 | 6.16 |
| 05/16 | 1,248 | 1,285 | 1,234 | 1,247 | +2.13% | 60,700 | 331億3927万 | -9.7% | 39.22 | 6.17 |
| 05/13 | 1,241 | 1,286 | 1,217 | 1,221 | -1.77% | 107,400 | 324億4831万 | -11.97% | 38.4 | 6.04 |
| 05/12 | 1,264 | 1,277 | 1,239 | 1,243 | -2.81% | 72,200 | 330億3297万 | -10.7% | 39.09 | 6.15 |
| 05/11 | 1,280 | 1,299 | 1,272 | 1,279 | -0.93% | 41,300 | 339億8968万 | -8.45% | 40.22 | 6.33 |
| 05/10 | 1,299 | 1,299 | 1,265 | 1,291 | -1.3% | 52,300 | 343億858万 | -7.85% | 40.6 | 6.39 |
| 05/09 | 1,343 | 1,343 | 1,308 | 1,308 | -3.04% | 43,800 | 347億6036万 | -6.9% | 41.14 | 6.47 |
| 05/06 | 1,404 | 1,404 | 1,349 | 1,349 | -3.92% | 53,000 | 358億4994万 | -4.39% | 42.43 | 6.68 |
| 05/02 | 1,395 | 1,414 | 1,381 | 1,404 | +0.5% | 37,600 | 373億1158万 | -0.85% | 44.16 | 6.95 |
| 04/28 | 1,390 | 1,398 | 1,351 | 1,397 | +2.72% | 39,200 | 371億2555万 | -1.69% | 43.94 | 6.91 |
| 04/27 | 1,344 | 1,389 | 1,321 | 1,360 | -0.44% | 132,000 | 361億4227万 | -4.49% | 42.77 | 6.73 |
| 04/26 | 1,383 | 1,390 | 1,359 | 1,366 | -1.23% | 37,900 | 363億172万 | -4.21% | 42.96 | 6.76 |
| 04/25 | 1,383 | 1,412 | 1,375 | 1,383 | -0.58% | 43,800 | 367億5350万 | -2.95% | 43.49 | 6.84 |
| 04/22 | 1,430 | 1,431 | 1,388 | 1,391 | -3% | 36,700 | 369億6610万 | -2.32% | 43.75 | 6.88 |
| 04/21 | 1,384 | 1,445 | 1,384 | 1,434 | +4.29% | 58,300 | 380億5836万 | +0.84% | 45.1 | 7.1 |
| 04/20 | 1,448 | 1,448 | 1,375 | 1,375 | -4.51% | 67,900 | 364億9250万 | -2.96% | 43.24 | 6.8 |
| 04/19 | 1,431 | 1,450 | 1,421 | 1,440 | +0.91% | 32,200 | 382億1760万 | +1.84% | 45.29 | 7.13 |
| 04/18 | 1,402 | 1,435 | 1,400 | 1,427 | +0.14% | 44,400 | 378億7258万 | +1.13% | 44.88 | 7.06 |
| 04/15 | 1,444 | 1,450 | 1,415 | 1,425 | -2.73% | 44,800 | 378億1950万 | +1.21% | 44.82 | 7.05 |
| 04/14 | 1,473 | 1,495 | 1,451 | 1,465 | 0% | 41,300 | 388億8110万 | +4.34% | 46.07 | 7.25 |
| 04/13 | 1,440 | 1,465 | 1,429 | 1,465 | +1.74% | 40,900 | 388億8110万 | +5.02% | 46.07 | 7.25 |
| 04/12 | 1,457 | 1,457 | 1,425 | 1,440 | -2.24% | 50,800 | 382億1760万 | +3.9% | 45.29 | 7.13 |
| 04/11 | 1,485 | 1,498 | 1,440 | 1,473 | -0.81% | 77,700 | 390億9342万 | +6.82% | 46.33 | 7.29 |
| 04/08 | 1,447 | 1,486 | 1,445 | 1,485 | +4.14% | 125,700 | 394億1190万 | +8.32% | 46.7 | 7.35 |
| 04/07 | 1,410 | 1,428 | 1,401 | 1,426 | 0% | 54,000 | 378億4604万 | +4.62% | 44.85 | 7.06 |
| 04/06 | 1,409 | 1,450 | 1,390 | 1,426 | +1.21% | 75,600 | 378億4604万 | +5.01% | 44.85 | 7.06 |
| 04/05 | 1,396 | 1,418 | 1,366 | 1,409 | +4.91% | 94,700 | 373億9486万 | +4.22% | 44.31 | 6.97 |
| 04/04 | 1,370 | 1,370 | 1,296 | 1,343 | -1.97% | 143,900 | 356億4322万 | -0.15% | 42.24 | 6.65 |
| 04/01 | 1,360 | 1,380 | 1,346 | 1,370 | -0.29% | 59,100 | 363億5980万 | +2.24% | 43.09 | 6.78 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,380 | 1,388 | 1,340 | 1,374 | -1.01% | 118,100 | 364億6596万 | +3.23% | 43.21 | 6.79 |
| 03/30 | 1,466 | 1,466 | 1,360 | 1,388 | -5.32% | 116,600 | 736億7504万 | +4.91% | 43.65 | 13.77 |
| 03/29 | 1,444 | 1,466 | 1,430 | 1,466 | -0.37% | 106,200 | 389億764万 | +11.31% | 45.83 | 7.21 |
| 03/28 | 1,487 | 1,491 | 1,420 | 1,472 | -2.87% | 115,600 | 390億5361万 | +12.5% | 46.01 | 7.24 |
| 03/25 | 1,497 | 1,518 | 1,472 | 1,515 | +2.23% | 125,400 | 402億810万 | +16.63% | 47.37 | 7.45 |
| 03/24 | 1,400 | 1,482 | 1,392 | 1,482 | +5.82% | 241,800 | 393億3228万 | +14.88% | 46.33 | 7.29 |
| 03/23 | 1,370 | 1,410 | 1,368 | 1,401 | +3.24% | 123,400 | 371億6927万 | +9.33% | 43.79 | 6.89 |
| 03/22 | 1,351 | 1,362 | 1,336 | 1,357 | +1.01% | 70,800 | 360億151万 | +6.64% | 42.41 | 6.67 |
| 03/18 | 1,319 | 1,360 | 1,319 | 1,343 | -0.04% | 45,000 | 356億4322万 | +6% | 41.99 | 6.61 |
| 03/17 | 1,333 | 1,344 | 1,307 | 1,344 | +2.75% | 40,000 | 356億5649万 | +6.37% | 42 | 6.61 |
| 03/16 | 1,318 | 1,320 | 1,280 | 1,308 | -0.76% | 83,000 | 347億105万 | +3.93% | 40.88 | 6.43 |
| 03/15 | 1,367 | 1,368 | 1,310 | 1,318 | -3.62% | 86,000 | 349億6645万 | +4.98% | 41.19 | 6.48 |
| 03/14 | 1,353 | 1,390 | 1,340 | 1,367 | +1.18% | 95,800 | 362億8018万 | +9.19% | 42.74 | 6.73 |
| 03/11 | 1,308 | 1,383 | 1,299 | 1,351 | +3.21% | 213,600 | 358億5554万 | +8.43% | 42.24 | 6.65 |
| 03/10 | 1,286 | 1,309 | 1,280 | 1,309 | +4.72% | 84,200 | 347億4086万 | +5.56% | 40.93 | 6.44 |
| 03/09 | 1,232 | 1,259 | 1,230 | 1,250 | +0.64% | 58,200 | 331億7500万 | +1.21% | 39.08 | 6.15 |
| 03/08 | 1,240 | 1,276 | 1,232 | 1,242 | -1.58% | 69,800 | 329億6268万 | +0.73% | 38.83 | 6.11 |
| 03/07 | 1,253 | 1,278 | 1,243 | 1,262 | -0.55% | 64,600 | 334億9348万 | +2.6% | 39.46 | 6.21 |
| 03/04 | 1,279 | 1,286 | 1,257 | 1,269 | -1.97% | 45,200 | 336億7926万 | +3.59% | 39.67 | 6.24 |
| 03/03 | 1,299 | 1,325 | 1,284 | 1,295 | +0.19% | 32,400 | 343億5603万 | +6.11% | 40.47 | 6.37 |
| 03/02 | 1,275 | 1,300 | 1,258 | 1,292 | +0.98% | 47,400 | 342億8968万 | +6.25% | 40.39 | 6.36 |
| 03/01 | 1,227 | 1,286 | 1,227 | 1,280 | +4.28% | 59,400 | 339億5793万 | +5.48% | 40 | 6.29 |
| 02/28 | 1,233 | 1,233 | 1,203 | 1,227 | +1.03% | 48,200 | 325億6458万 | +1.49% | 38.36 | 6.04 |
| 02/25 | 1,191 | 1,215 | 1,165 | 1,215 | +5.11% | 52,600 | 322億3283万 | +0.54% | 37.97 | 5.97 |
| 02/24 | 1,155 | 1,172 | 1,141 | 1,156 | -2.08% | 75,000 | 306億6697万 | -4.5% | 36.13 | 5.68 |
| 02/22 | 1,205 | 1,221 | 1,179 | 1,180 | -4.14% | 59,000 | 313億1720万 | -2.88% | 36.89 | 5.81 |
| 02/21 | 1,219 | 1,231 | 1,208 | 1,231 | -1.01% | 38,200 | 326億7074万 | +0.74% | 38.49 | 6.06 |
| 02/18 | 1,238 | 1,248 | 1,206 | 1,244 | -0.4% | 75,600 | 330億249万 | +1.51% | 38.88 | 6.12 |
| 02/17 | 1,272 | 1,272 | 1,246 | 1,249 | -1.81% | 86,400 | 331億3519万 | +1.92% | 39.03 | 6.14 |
| 02/16 | 1,289 | 1,289 | 1,235 | 1,272 | +0.59% | 120,400 | 337億4561万 | +3.71% | 39.75 | 6.26 |
| 02/15 | 1,275 | 1,305 | 1,235 | 1,264 | +6.26% | 150,600 | 335億4656万 | +3.02% | 39.52 | 6.22 |
| 02/14 | 1,205 | 1,214 | 1,180 | 1,190 | -3.25% | 101,800 | 315億6933万 | -3.45% | 37.19 | 5.85 |
| 02/10 | 1,244 | 1,255 | 1,219 | 1,230 | -1.17% | 51,400 | 326億3093万 | -0.69% | 38.44 | 6.05 |
| 02/09 | 1,217 | 1,249 | 1,214 | 1,244 | +2.68% | 59,400 | 330億1576万 | -0.08% | 38.89 | 6.12 |
| 02/08 | 1,241 | 1,244 | 1,212 | 1,212 | -2.42% | 53,200 | 321億5321万 | -3.23% | 37.88 | 5.96 |
| 02/07 | 1,249 | 1,260 | 1,227 | 1,242 | +0.53% | 107,000 | 329億4941万 | -1.47% | 38.81 | 6.11 |
| 02/04 | 1,200 | 1,238 | 1,189 | 1,235 | +2.53% | 74,000 | 327億7690万 | -2.29% | 38.61 | 6.08 |
| 02/03 | 1,230 | 1,230 | 1,182 | 1,205 | -0.45% | 44,600 | 319億6743万 | -5.08% | 37.66 | 5.93 |
| 02/02 | 1,189 | 1,232 | 1,174 | 1,210 | +1.81% | 69,000 | 321億1340万 | -5.1% | 37.83 | 5.95 |
| 02/01 | 1,204 | 1,223 | 1,177 | 1,189 | -1.29% | 69,200 | 315億4279万 | -7.22% | 37.16 | 5.85 |
| 01/31 | 1,156 | 1,214 | 1,156 | 1,204 | +3.17% | 69,200 | 319億5416万 | -6.3% | 37.64 | 5.92 |
| 01/28 | 1,131 | 1,179 | 1,117 | 1,167 | +3.41% | 82,000 | 309億7218万 | -9.39% | 36.49 | 5.74 |
| 01/27 | 1,182 | 1,192 | 1,115 | 1,129 | -2.38% | 161,200 | 299億5039万 | -12.79% | 35.28 | 5.55 |
| 01/26 | 1,170 | 1,176 | 1,147 | 1,156 | -1.87% | 112,200 | 306億8024万 | -11.15% | 36.14 | 5.69 |
| 01/25 | 1,219 | 1,225 | 1,169 | 1,178 | -3.36% | 104,200 | 312億6412万 | -9.87% | 36.83 | 5.8 |
| 01/24 | 1,181 | 1,227 | 1,170 | 1,219 | +2.09% | 83,800 | 323億5226万 | -7.37% | 38.11 | 6 |
| 01/21 | 1,178 | 1,206 | 1,159 | 1,194 | -0.21% | 137,200 | 316億7443万 | -9.75% | 37.31 | 5.87 |
| 01/20 | 1,225 | 1,230 | 1,180 | 1,197 | -4.05% | 202,000 | 317億4075万 | -9.97% | 37.39 | 5.88 |
| 01/19 | 1,276 | 1,278 | 1,231 | 1,247 | -3.93% | 160,600 | 330億8041万 | -6.45% | 38.97 | 6.13 |
| 01/18 | 1,345 | 1,360 | 1,295 | 1,298 | -3.49% | 131,400 | 344億3334万 | -2.92% | 40.56 | 6.38 |
| 01/17 | 1,313 | 1,355 | 1,307 | 1,345 | +2.4% | 126,600 | 356億8016万 | +0.45% | 42.03 | 6.61 |
| 01/14 | 1,270 | 1,325 | 1,256 | 1,314 | +4.91% | 255,000 | 348億4452万 | -1.98% | 41.05 | 6.46 |
| 01/13 | 1,259 | 1,264 | 1,223 | 1,252 | -1.65% | 142,400 | 332億1305万 | -6.5% | 39.12 | 6.16 |
| 01/12 | 1,288 | 1,288 | 1,254 | 1,273 | -1.62% | 188,200 | 337億7014万 | -4.86% | 39.78 | 6.26 |
| 01/11 | 1,371 | 1,371 | 1,282 | 1,294 | -6.44% | 203,000 | 343億2723万 | -3.29% | 40.44 | 6.36 |
| 01/07 | 1,364 | 1,399 | 1,355 | 1,383 | +3.44% | 128,400 | 366億8822万 | +3.52% | 43.22 | 6.8 |
| 01/06 | 1,389 | 1,389 | 1,336 | 1,337 | -5.58% | 183,400 | 354億6793万 | +0.53% | 41.78 | 6.57 |
| 01/05 | 1,406 | 1,440 | 1,398 | 1,416 | +0.93% | 125,000 | 375億6364万 | +6.71% | 44.25 | 6.96 |
| 01/04 | 1,406 | 1,408 | 1,386 | 1,403 | -0.43% | 115,600 | 372億1878万 | +6.29% | 43.84 | 6.9 |
| 2021 | ||||||||||
| 12/30 | 1,373 | 1,414 | 1,370 | 1,409 | +4.53% | 144,000 | 373億7795万 | +7.48% | 55.49 | 6.98 |
| 12/29 | 1,349 | 1,370 | 1,329 | 1,348 | -0.88% | 252,200 | 357億5974万 | +3.69% | 53.09 | 6.68 |
| 12/28 | 1,356 | 1,368 | 1,311 | 1,360 | +0.41% | 338,600 | 360億7808万 | +5.02% | 53.56 | 6.74 |
| 12/27 | 1,355 | 1,386 | 1,328 | 1,355 | +0.11% | 179,400 | 359億3217万 | +5.33% | 53.34 | 6.71 |
| 12/24 | 1,300 | 1,375 | 1,297 | 1,353 | +5.21% | 243,200 | 358億9238万 | +5.87% | 53.29 | 6.71 |
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 | |
| 2013年 12月期 | 381 6,090 10/16 | 159 2,553 12/26 2,547 12/25 | 42,931,200 2,683,200 10/16 | 34.89 | 14.59 | 5.12 | 2.14 | 63億7623万 | 31億5318万 | 16.04倍 12/30 |
| 2014年 12月期 | 233 3,720 1/27 | 118 1,880 3/17 | 9,139,200 571,200 1/27 | 39.21 | 19.81 | 2.99 | 1.51 | 48億624万 | 24億2896万 | 29.01倍 12/30 |
| 2015年 12月期 | 269 2,150 12/1 | 140 1,118 2/9 | 1,376,000 172,000 1/26 | 26.35 | 13.7 | 3.19 | 1.66 | 58億8670万 | 30億1479万 | 24.12倍 12/30 |
| 2016年 12月期 | 345 2,762 12/7 | 195 1,562 2/16 | 3,624,000 453,000 6/2 | 35.78 | 20.23 | 3.83 | 2.17 | 78億2916万 | 43億2080万 | 34.51倍 12/30 |
| 2017年 12月期 | 718 5,740 12/15 | 281 2,254 1/31 2,253 1/30 他2件 | 913,600 114,200 1/30 | 54.9 | 21.51 | 7.38 | 2.89 | 165億4038万 | 63億8918万 | 46.14倍 12/29 |
| 2018年 12月期 | 618 2,470 1/29 | 409 1,636 12/28 | 254,000 63,500 12/25 | 58.25 | 38.58 | 6.48 | 4.29 | 142億5535万 | 95億9154万 | 40.75倍 12/28 |
| 2019年 12月期 | 959 3,835 8/13 | 388 1,553 1/4 | 750,800 187,700 8/14 | 40.97 | 16.59 | 8.76 | 3.55 | 232億3473万 | 91億492万 | 36.71倍 12/30 |
| 2020年 12月期 | 970 1,940 11/30 | 515 2,059 3/13 | 398,800 99,700 2/19 | 50 | 26.53 | 7.77 | 4.12 | 236億5015万 | 125億1501万 | 42.06倍 12/30 |
| 2021年 12月期 | 1,419 2,836 12/16 2,837 12/15 | 757 1,514 8/20 | 781,800 390,900 11/24 | 51.32 | 27.39 | 7.03 | 3.75 | 348億4649万 | 185億7132万 | 50.98倍 12/30 |
| 最新 | 1,214 2022/5/26 | 36,500 | 38.18 予想 | 6.01 実績 | 322億6229万 | - | ||||