PER
- 2010年12月30日
- 6.91倍
- 2011年12月30日
- 5.44倍
- 2012年12月28日
- 8.84倍
- 2013年12月27日
- 8.67倍
- 2014年12月30日
- 9.45倍
- 2015年12月30日
- 9.31倍
- 2016年12月30日
- 10.1倍
- 2017年12月29日
- 13.54倍
- 2018年12月28日
- 9.5倍
- 2019年12月30日
- 21.15倍
- 2020年12月30日
- 10.95倍
- 2021年12月30日
- 8.66倍
- 2022年12月30日
- 6.75倍
- 2023年12月29日
- 11.97倍
2024/02/02~2024/07/22
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 | ||||||||||
07/22 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 200 | 33億571万 | +0.15% | 14.12 | 0.54 |
07/18 | 1,990 | 2,000 | 1,951 | 2,000 | 0% | 2,600 | 33億1400万 | +0.45% | 14.15 | 0.54 |
07/16 | 1,990 | 2,000 | 1,973 | 2,000 | +0.25% | 400 | 33億1400万 | +0.45% | 14.15 | 0.54 |
07/12 | 2,000 | 2,000 | 1,995 | 1,995 | -0.25% | 300 | 33億571万 | +0.2% | 14.12 | 0.54 |
07/11 | 1,980 | 2,001 | 1,980 | 2,000 | +1.27% | 3,200 | 33億1400万 | +0.4% | 14.15 | 0.54 |
07/10 | 1,975 | 1,975 | 1,975 | 1,975 | -0.95% | 100 | 32億7257万 | -0.85% | 13.97 | 0.53 |
07/08 | 1,994 | 1,994 | 1,994 | 1,994 | 0% | 200 | 33億405万 | +0.05% | 14.11 | 0.54 |
07/04 | 1,970 | 1,994 | 1,970 | 1,994 | +1.22% | 400 | 33億405万 | +0.05% | 14.11 | 0.54 |
07/03 | 1,984 | 1,984 | 1,970 | 1,970 | -1.2% | 200 | 32億6429万 | -1.2% | 13.94 | 0.53 |
07/02 | 1,994 | 1,994 | 1,994 | 1,994 | -0.3% | 100 | 33億405万 | -0.05% | 14.11 | 0.54 |
07/01 | 1,961 | 2,000 | 1,961 | 2,000 | +1.21% | 800 | 33億1400万 | +0.25% | 14.15 | 0.54 |
06/28 | 1,976 | 1,976 | 1,976 | 1,976 | -0.2% | 100 | 32億7423万 | -0.95% | 13.98 | 0.53 |
06/26 | 1,980 | 1,980 | 1,980 | 1,980 | -1.54% | 200 | 32億8086万 | -0.8% | 14.01 | 0.54 |
06/25 | 2,011 | 2,011 | 2,011 | 2,011 | +2.03% | 100 | 33億3222万 | +0.7% | 14.23 | 0.54 |
06/24 | 1,971 | 1,971 | 1,971 | 1,971 | -0.35% | 600 | 32億6594万 | -1.3% | 13.95 | 0.53 |
06/21 | 1,960 | 1,978 | 1,960 | 1,978 | -0.4% | 200 | 32億7754万 | -1.1% | 13.99 | 0.53 |
06/20 | 1,986 | 1,986 | 1,986 | 1,986 | +0.3% | 100 | 32億9080万 | -0.75% | 14.05 | 0.54 |
06/19 | 1,979 | 1,980 | 1,979 | 1,980 | -0.75% | 200 | 32億8086万 | -1.1% | 14.01 | 0.54 |
06/17 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 100 | 33億571万 | -0.4% | 14.12 | 0.54 |
06/14 | 1,981 | 2,000 | 1,979 | 2,000 | -0.25% | 900 | 33億1400万 | -0.15% | 14.15 | 0.54 |
06/11 | 1,997 | 2,005 | 1,997 | 2,005 | +0.25% | 300 | 33億2228万 | +0.05% | 14.19 | 0.54 |
06/10 | 2,000 | 2,000 | 1,999 | 2,000 | 0% | 900 | 33億1400万 | -0.2% | 14.15 | 0.54 |
06/07 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 33億1400万 | -0.2% | 14.15 | 0.54 |
06/05 | 2,000 | 2,005 | 2,000 | 2,000 | 0% | 1,900 | 33億1400万 | -0.25% | 14.15 | 0.54 |
06/04 | 2,000 | 2,000 | 2,000 | 2,000 | +0.96% | 600 | 33億1400万 | -0.25% | 14.15 | 0.54 |
06/03 | 2,010 | 2,010 | 1,981 | 1,981 | -0.95% | 200 | 32億8251万 | -1.2% | 14.02 | 0.54 |
05/31 | 1,999 | 2,000 | 1,999 | 2,000 | 0% | 400 | 33億1400万 | -0.3% | 14.15 | 0.54 |
05/30 | 1,963 | 2,000 | 1,960 | 2,000 | 0% | 1,200 | 33億1400万 | -0.25% | 14.15 | 0.54 |
05/29 | 2,000 | 2,000 | 1,962 | 2,000 | -0.25% | 2,100 | 33億1400万 | -0.25% | 14.15 | 0.54 |
05/28 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 2,600 | 33億2228万 | 0% | 14.19 | 0.54 |
05/27 | 2,005 | 2,005 | 2,005 | 2,005 | +0.1% | 100 | 33億2228万 | 0% | 14.19 | 0.54 |
05/24 | 1,999 | 2,003 | 1,998 | 2,003 | +0.2% | 1,100 | 33億1897万 | -0.1% | 14.17 | 0.54 |
05/23 | 1,999 | 1,999 | 1,999 | 1,999 | -0.05% | 100 | 33億1234万 | -0.3% | 14.14 | 0.54 |
05/22 | 2,000 | 2,000 | 2,000 | 2,000 | -0.05% | 200 | 33億1400万 | -0.2% | 14.15 | 0.54 |
05/21 | 2,000 | 2,001 | 1,999 | 2,001 | +0.05% | 500 | 33億1565万 | -0.15% | 14.16 | 0.54 |
05/20 | 2,000 | 2,000 | 1,999 | 2,000 | 0% | 400 | 33億1400万 | -0.2% | 14.15 | 0.54 |
05/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 33億1400万 | -0.25% | 14.15 | 0.54 |
05/16 | 2,001 | 2,001 | 1,997 | 2,000 | -1.38% | 2,000 | 33億1400万 | -0.25% | 14.15 | 0.54 |
05/15 | 2,028 | 2,028 | 2,028 | 2,028 | +0.15% | 100 | 33億6039万 | +1.15% | 14.35 | 0.55 |
05/14 | 2,010 | 2,025 | 1,999 | 2,025 | +0.8% | 1,100 | 33億5542万 | +1.05% | 14.33 | 0.55 |
05/13 | 2,009 | 2,009 | 2,009 | 2,009 | +0.1% | 100 | 33億2891万 | +0.3% | 14.21 | 0.54 |
05/10 | 2,007 | 2,007 | 2,007 | 2,007 | +0.3% | 100 | 33億2559万 | +0.35% | 14.2 | 0.54 |
05/09 | 2,014 | 2,014 | 2,001 | 2,001 | -0.65% | 300 | 33億1565万 | +0.25% | 14.16 | 0.54 |
05/08 | 2,014 | 2,014 | 2,014 | 2,014 | 0% | 1,300 | 33億3719万 | +1% | 14.25 | 0.54 |
05/07 | 2,014 | 2,014 | 2,014 | 2,014 | -0.25% | 100 | 33億3719万 | +1.1% | 14.25 | 0.54 |
05/01 | 2,019 | 2,019 | 2,019 | 2,019 | +0.9% | 100 | 33億4548万 | +1.41% | 14.28 | 0.55 |
04/30 | 2,002 | 2,020 | 2,001 | 2,001 | -0.45% | 700 | 33億1565万 | +0.55% | 14.16 | 0.54 |
04/26 | 2,006 | 2,010 | 2,006 | 2,010 | +0.2% | 200 | 33億3057万 | +1.06% | 14.22 | 0.54 |
04/25 | 2,006 | 2,006 | 2,006 | 2,006 | +0.3% | 200 | 33億2394万 | +0.85% | 14.19 | 0.54 |
04/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 33億1400万 | +0.65% | 14.15 | 0.54 |
04/23 | 2,000 | 2,000 | 1,999 | 2,000 | +0.96% | 900 | 33億1400万 | +0.7% | 14.15 | 0.54 |
04/19 | 1,981 | 1,981 | 1,981 | 1,981 | -0.95% | 400 | 32億8251万 | -0.25% | 14.02 | 0.54 |
04/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 2,600 | 33億1400万 | +0.7% | 14.15 | 0.54 |
04/16 | 1,985 | 2,000 | 1,985 | 2,000 | -0.5% | 800 | 33億1400万 | +0.7% | 14.15 | 0.54 |
04/15 | 2,002 | 2,010 | 2,002 | 2,010 | +0.3% | 1,000 | 33億3057万 | +1.16% | 14.22 | 0.54 |
04/12 | 2,004 | 2,004 | 2,004 | 2,004 | +0.2% | 300 | 33億2062万 | +0.86% | 14.18 | 0.54 |
04/11 | 1,964 | 2,000 | 1,964 | 2,000 | +1.94% | 400 | 33億1400万 | +0.7% | 14.15 | 0.54 |
04/10 | 1,982 | 1,982 | 1,962 | 1,962 | -1.9% | 200 | 32億5103万 | -1.16% | 13.88 | 0.53 |
04/09 | 2,005 | 2,005 | 2,000 | 2,000 | -0.5% | 3,000 | 33億1400万 | +0.86% | 14.15 | 0.54 |
04/08 | 2,019 | 2,050 | 2,010 | 2,010 | -0.45% | 900 | 33億3057万 | +1.57% | 14.22 | 0.54 |
04/05 | 2,011 | 2,019 | 2,001 | 2,019 | +0.95% | 700 | 33億4548万 | +2.23% | 14.28 | 0.55 |
04/04 | 2,000 | 2,000 | 1,998 | 2,000 | -0.4% | 5,700 | 33億1400万 | +1.52% | 14.15 | 0.54 |
04/03 | 2,000 | 2,008 | 1,998 | 2,008 | +0.4% | 4,500 | 33億2725万 | +2.19% | 14.21 | 0.54 |
04/02 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 700 | 33億1400万 | +2.04% | 14.15 | 0.54 |
04/01 | 1,940 | 2,000 | 1,940 | 2,000 | +3.84% | 800 | 33億1400万 | +2.41% | 14.15 | 0.54 |
03/29 | 1,926 | 1,926 | 1,926 | 1,926 | -0.05% | 200 | 31億9138万 | -0.98% | 13.63 | 0.52 |
03/27 | 1,925 | 1,927 | 1,925 | 1,927 | -0.05% | 200 | 31億9303万 | -0.67% | 13.63 | 0.52 |
03/26 | 1,930 | 1,968 | 1,928 | 1,928 | -2.08% | 2,800 | 31億9469万 | -0.41% | 13.64 | 0.52 |
03/25 | 1,966 | 2,005 | 1,958 | 1,969 | -1.55% | 1,600 | 32億6263万 | +1.6% | 13.93 | 0.53 |
03/21 | 2,000 | 2,005 | 1,998 | 2,000 | +0.76% | 2,500 | 33億1400万 | +3.25% | 14.15 | 0.54 |
03/19 | 1,966 | 1,985 | 1,964 | 1,985 | 0% | 2,400 | 32億8914万 | +2.53% | 14.04 | 0.54 |
03/18 | 1,952 | 1,999 | 1,952 | 1,985 | -0.8% | 1,500 | 32億8914万 | +2.53% | 14.04 | 0.54 |
03/15 | 1,976 | 2,001 | 1,976 | 2,001 | +1.63% | 600 | 33億1565万 | +3.25% | 14.16 | 0.54 |
03/13 | 1,969 | 1,969 | 1,969 | 1,969 | +0.05% | 100 | 32億6263万 | +1.6% | 13.93 | 0.53 |
03/12 | 1,999 | 1,999 | 1,957 | 1,968 | -1.11% | 900 | 32億6097万 | +1.65% | 13.92 | 0.53 |
03/11 | 2,000 | 2,010 | 1,950 | 1,990 | -0.5% | 4,000 | 32億9743万 | +2.9% | 14.08 | 0.54 |
03/08 | 2,000 | 2,000 | 1,988 | 2,000 | 0% | 1,400 | 33億1400万 | +3.63% | 14.15 | 0.54 |
03/07 | 2,017 | 2,033 | 1,999 | 2,000 | -0.79% | 2,900 | 33億1400万 | +3.84% | 14.15 | 0.54 |
03/06 | 2,004 | 2,016 | 2,003 | 2,016 | +0.95% | 600 | 33億4051万 | +4.89% | 14.26 | 0.54 |
03/05 | 2,000 | 2,006 | 1,997 | 1,997 | -0.05% | 3,700 | 33億902万 | +4.06% | 14.13 | 0.54 |
03/04 | 1,976 | 1,999 | 1,964 | 1,998 | +1.78% | 2,400 | 33億1068万 | +4.33% | 14.14 | 0.54 |
03/01 | 1,910 | 1,963 | 1,910 | 1,963 | +2.61% | 1,400 | 32億5269万 | +2.77% | 13.89 | 0.53 |
02/29 | 1,913 | 1,913 | 1,913 | 1,913 | -0.05% | 500 | 31億6984万 | +0.26% | 13.53 | 0.52 |
02/28 | 1,909 | 1,915 | 1,900 | 1,914 | +0.37% | 4,100 | 31億7149万 | +0.37% | 13.54 | 0.52 |
02/27 | 1,900 | 1,940 | 1,900 | 1,907 | +0.9% | 800 | 31億5989万 | +0.1% | 13.49 | 0.52 |
02/26 | 1,872 | 1,890 | 1,872 | 1,890 | +1.29% | 600 | 31億3173万 | -0.74% | 13.37 | 0.51 |
02/22 | 1,865 | 1,867 | 1,865 | 1,866 | -1.58% | 900 | 30億9196万 | -2% | 13.2 | 0.5 |
02/21 | 1,820 | 1,896 | 1,820 | 1,896 | +4.35% | 1,600 | 31億4167万 | -0.42% | 13.41 | 0.51 |
02/20 | 1,790 | 1,818 | 1,790 | 1,817 | +0.72% | 500 | 30億1076万 | -4.52% | 12.86 | 0.49 |
02/19 | 1,800 | 1,818 | 1,794 | 1,804 | +0.61% | 1,400 | 29億8922万 | -5.4% | 12.76 | 0.49 |
02/16 | 1,825 | 1,825 | 1,793 | 1,793 | -1.81% | 900 | 29億7100万 | -6.13% | 12.69 | 0.48 |
02/15 | 1,756 | 1,835 | 1,723 | 1,826 | -7.59% | 5,200 | 30億2568万 | -4.55% | 12.92 | 0.49 |
02/14 | 1,951 | 1,976 | 1,951 | 1,976 | +1.07% | 500 | 32億7423万 | +3.13% | 13.98 | 0.53 |
02/13 | 1,950 | 1,955 | 1,934 | 1,955 | -0.91% | 1,100 | 32億3943万 | +2.2% | 13.83 | 0.53 |
02/09 | 1,973 | 1,994 | 1,973 | 1,973 | +0.05% | 500 | 32億6926万 | +3.41% | 13.96 | 0.53 |
02/08 | 2,054 | 2,054 | 1,972 | 1,972 | -3.57% | 1,100 | 32億6760万 | +3.68% | 13.95 | 0.53 |
02/07 | 2,000 | 2,050 | 2,000 | 2,045 | +2.51% | 3,800 | 33億8856万 | +7.92% | 14.47 | 0.55 |
02/06 | 1,920 | 1,995 | 1,920 | 1,995 | +3.91% | 2,900 | 33億571万 | +5.78% | 14.12 | 0.54 |
02/05 | 1,921 | 1,921 | 1,920 | 1,920 | 0% | 500 | 31億8144万 | +2.24% | 13.58 | 0.52 |
02/02 | 1,919 | 1,920 | 1,919 | 1,920 | +1.16% | 1,300 | 31億8144万 | +2.51% | 13.58 | 0.52 |
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 | 1,390 278 12/10 278 11/26 他3件 | 470 94 5/22 | 29,200 146,000 10/9 | 7.41 | 2.51 | 0.81 | 0.27 | 23億323万 | - | 6.91倍 12/30 |
2011年 12月期 | 1,575 315 2/15 | 860 172 3/15 | 18,000 90,000 10/28 | 8.35 | 4.56 | 0.86 | 0.47 | 26億977万 | 14億2502万 | 5.44倍 12/30 |
2012年 12月期 | 1,060 212 2/10 | 860 172 10/4 | 10,800 54,000 2/14 | 9.61 | 7.8 | 0.56 | 0.45 | 17億5642万 | 14億2502万 | 8.84倍 12/28 |
2013年 12月期 | 1,600 320 6/4 320 5/21 | 980 196 2/4 | 11,800 59,000 5/15 | 10.76 | 6.59 | 0.71 | 0.44 | 26億5120万 | 16億2386万 | 8.67倍 12/27 |
2014年 12月期 | 1,600 320 9/10 | 1,190 238 4/9 | 19,800 99,000 8/4 | 10.14 | 7.55 | 0.67 | 0.5 | 26億5120万 | 19億7183万 | 9.45倍 12/30 |
2015年 12月期 | 1,780 356 6/18 | 1,350 270 8/25 | 29,000 145,000 3/25 | 10.73 | 8.14 | 0.7 | 0.53 | 29億4946万 | 22億3695万 | 9.31倍 12/30 |
2016年 12月期 | 1,545 309 1/4 | 1,110 222 2/15 | 10,400 52,000 2/15 | 12.09 | 8.69 | 0.59 | 0.43 | 25億6006万 | 18億3927万 | 10.1倍 12/30 |
2017年 12月期 | 2,970 594 10/30 | 1,270 254 4/20 254 4/19 他2件 | 144,600 723,000 10/27 | 14.36 | 6.14 | 1.05 | 0.45 | 49億2129万 | 21億439万 | 13.54倍 12/29 |
2018年 12月期 | 3,295 659 1/23 | 1,752 12/25 | 40,400 202,000 1/18 | 16.05 | 8.54 | 1.14 | 0.61 | 54億5981万 | 29億306万 | 9.5倍 12/28 |
2019年 12月期 | 2,054 12/30 | 1,502 9/3 | 11,700 2/19 | 21.31 | 15.58 | 0.7 | 0.51 | 34億347万 | 24億8881万 | 21.15倍 12/30 |
2020年 12月期 | 2,391 2/4 | 1,145 4/24 | 35,100 8/31 | 15.19 | 7.27 | 0.78 | 0.38 | 39億6188万 | 18億9726万 | 10.95倍 12/30 |
2021年 12月期 | 2,300 11/17 | 1,586 5/20 5/18 | 78,000 1/13 | 8.89 | 6.13 | 0.7 | 0.48 | 38億1110万 | 26億2800万 | 8.66倍 12/30 |
2022年 12月期 | 2,740 1/4 | 1,681 2/25 | 26,700 1/4 | 9.3 | 5.7 | 0.78 | 0.48 | 45億4018万 | 27億8541万 | 6.75倍 12/30 |
2023年 12月期 | 2,363 1/19 | 1,697 11/22 | 18,500 10/6 | 15.49 | 11.12 | 0.64 | 0.46 | 39億1549万 | 28億1192万 | 11.97倍 12/29 |
最新 | 1,995 2024/7/22 | 200 | 14.12 予想 | 0.54 実績 | 33億571万 | - |