PER
- 2010年5月31日
- 7.11倍
- 2011年5月31日
- 13.79倍
- 2012年5月31日
- 9.64倍
- 2013年5月31日
- 10.26倍
- 2014年5月30日
- 11.1倍
- 2015年5月29日
- 15.47倍
- 2016年5月31日
- 11.12倍
- 2017年5月31日
- 44.58倍
- 2018年5月31日
- 9.64倍
- 2019年5月31日
- 6.3倍
- 2020年5月29日
- 6.23倍
- 2021年5月31日
- 4.52倍
- 2022年5月31日
- 5.13倍
- 2023年5月31日
- 4.84倍
- 2024年5月31日
- 6.86倍
2024/04/30～2024/09/24
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 | 1,290 | 1,290 | 1,265 | 1,265 | -1.79% | 29,900 | 266億1591万 | -3.51% | 7.78 | 0.81 |
| 09/20 | 1,295 | 1,300 | 1,278 | 1,288 | +1.02% | 69,400 | 270億9983万 | -1.98% | 7.93 | 0.82 |
| 09/19 | 1,239 | 1,281 | 1,239 | 1,275 | +5.28% | 69,500 | 268億2631万 | -3.12% | 7.85 | 0.82 |
| 09/18 | 1,221 | 1,227 | 1,201 | 1,211 | -0.08% | 40,600 | 254億7974万 | -8.12% | 7.45 | 0.77 |
| 09/17 | 1,227 | 1,236 | 1,198 | 1,212 | -2.1% | 58,200 | 255億78万 | -8.39% | 7.46 | 0.78 |
| 09/13 | 1,250 | 1,257 | 1,226 | 1,238 | -1.04% | 32,300 | 260億4782万 | -6.64% | 7.62 | 0.79 |
| 09/12 | 1,266 | 1,286 | 1,246 | 1,251 | +1.21% | 45,100 | 263億2135万 | -5.73% | 7.7 | 0.8 |
| 09/11 | 1,280 | 1,280 | 1,224 | 1,236 | -3.89% | 41,800 | 260億574万 | -6.93% | 7.61 | 0.79 |
| 09/10 | 1,287 | 1,308 | 1,286 | 1,286 | +0.7% | 23,400 | 270億5775万 | -3.24% | 7.91 | 0.82 |
| 09/09 | 1,254 | 1,297 | 1,231 | 1,277 | -2.22% | 54,600 | 268億6839万 | -3.4% | 7.86 | 0.82 |
| 09/06 | 1,335 | 1,337 | 1,303 | 1,306 | -2.54% | 30,400 | 274億7856万 | -1.28% | 8.04 | 0.84 |
| 09/05 | 1,338 | 1,374 | 1,330 | 1,340 | -0.15% | 23,900 | 281億9393万 | +0.98% | 8.25 | 0.86 |
| 09/04 | 1,371 | 1,376 | 1,340 | 1,342 | -3.87% | 50,800 | 282億3601万 | +0.83% | 8.26 | 0.86 |
| 09/03 | 1,380 | 1,397 | 1,375 | 1,396 | +1.31% | 18,400 | 293億7218万 | +4.65% | 8.59 | 0.89 |
| 09/02 | 1,409 | 1,415 | 1,369 | 1,378 | -1.71% | 22,800 | 289億9346万 | +3.07% | 8.48 | 0.88 |
| 08/30 | 1,370 | 1,402 | 1,366 | 1,402 | +3.09% | 32,500 | 294億9842万 | +4.78% | 8.63 | 0.9 |
| 08/29 | 1,339 | 1,364 | 1,339 | 1,360 | +2.03% | 30,200 | 286億1473万 | +1.57% | 8.37 | 0.87 |
| 08/28 | 1,346 | 1,350 | 1,323 | 1,333 | -1.26% | 21,100 | 280億4665万 | -0.89% | 8.2 | 0.85 |
| 08/27 | 1,345 | 1,351 | 1,337 | 1,350 | +0.3% | 19,200 | 284億433万 | -0.07% | 8.31 | 0.86 |
| 08/26 | 1,335 | 1,353 | 1,334 | 1,346 | +1.05% | 45,300 | 283億2017万 | -0.88% | 8.28 | 0.86 |
| 08/23 | 1,354 | 1,356 | 1,329 | 1,332 | -1.62% | 23,000 | 280億2561万 | -2.42% | 8.2 | 0.85 |
| 08/22 | 1,355 | 1,362 | 1,348 | 1,354 | +0.15% | 24,200 | 284億8849万 | -1.31% | 8.33 | 0.87 |
| 08/21 | 1,350 | 1,364 | 1,326 | 1,352 | -0.22% | 32,900 | 284億4641万 | -1.96% | 8.32 | 0.86 |
| 08/20 | 1,324 | 1,369 | 1,320 | 1,355 | +4.07% | 81,200 | 285億953万 | -2.38% | 8.34 | 0.87 |
| 08/19 | 1,326 | 1,345 | 1,302 | 1,302 | -1.81% | 83,800 | 273億9440万 | -6.8% | 8.01 | 0.83 |
| 08/16 | 1,333 | 1,337 | 1,304 | 1,326 | -0.3% | 57,900 | 278億9936万 | -5.82% | 8.16 | 0.85 |
| 08/15 | 1,324 | 1,338 | 1,302 | 1,330 | +0.15% | 28,800 | 279億8352万 | -6.14% | 8.18 | 0.85 |
| 08/14 | 1,358 | 1,358 | 1,321 | 1,328 | -0.52% | 39,400 | 279億4144万 | -6.81% | 8.17 | 0.85 |
| 08/13 | 1,330 | 1,346 | 1,313 | 1,335 | +3.41% | 58,500 | 280億8873万 | -6.97% | 8.21 | 0.85 |
| 08/09 | 1,299 | 1,333 | 1,268 | 1,291 | +1.73% | 81,000 | 271億6296万 | -10.35% | 7.94 | 0.83 |
| 08/08 | 1,251 | 1,297 | 1,239 | 1,269 | -0.24% | 70,300 | 267億7万 | -12.24% | 7.81 | 0.81 |
| 08/07 | 1,227 | 1,311 | 1,221 | 1,272 | +1.19% | 93,600 | 267億6319万 | -12.46% | 7.83 | 0.81 |
| 08/06 | 1,233 | 1,267 | 1,208 | 1,257 | +11.83% | 102,400 | 264億4759万 | -13.96% | 7.73 | 0.8 |
| 08/05 | 1,213 | 1,255 | 1,100 | 1,124 | -13.74% | 186,100 | 236億4923万 | -23.54% | 6.92 | 0.72 |
| 08/02 | 1,343 | 1,356 | 1,299 | 1,303 | -6.86% | 143,500 | 274億1544万 | -12.14% | 8.02 | 0.83 |
| 08/01 | 1,437 | 1,449 | 1,387 | 1,399 | -2.64% | 66,700 | 294億3530万 | -6.04% | 8.61 | 0.89 |
| 07/31 | 1,401 | 1,449 | 1,386 | 1,437 | +2.06% | 63,000 | 302億3483万 | -3.69% | 8.84 | 0.92 |
| 07/30 | 1,442 | 1,442 | 1,402 | 1,408 | -4.35% | 180,400 | 296億2466万 | -5.69% | 8.66 | 0.9 |
| 07/29 | 1,436 | 1,472 | 1,421 | 1,472 | +4.69% | 63,400 | 309億7124万 | -1.54% | 9.06 | 0.94 |
| 07/26 | 1,440 | 1,450 | 1,405 | 1,406 | -1.88% | 74,200 | 295億8258万 | -5.89% | 8.65 | 0.9 |
| 07/25 | 1,478 | 1,480 | 1,430 | 1,433 | -4.4% | 123,500 | 301億5067万 | -4.21% | 8.82 | 0.92 |
| 07/24 | 1,503 | 1,527 | 1,499 | 1,499 | -0.13% | 60,900 | 315億3933万 | +0.13% | 9.22 | 0.96 |
| 07/23 | 1,515 | 1,520 | 1,492 | 1,501 | -0.53% | 43,700 | 315億8141万 | +0.47% | 9.24 | 0.96 |
| 07/22 | 1,548 | 1,551 | 1,500 | 1,509 | -1.89% | 64,000 | 317億4973万 | +1.14% | 9.29 | 0.97 |
| 07/19 | 1,493 | 1,549 | 1,493 | 1,538 | +3.15% | 96,400 | 323億5990万 | +3.43% | 9.46 | 0.98 |
| 07/18 | 1,523 | 1,530 | 1,491 | 1,491 | -2.74% | 123,000 | 313億7100万 | +0.74% | 9.17 | 0.95 |
| 07/17 | 1,557 | 1,579 | 1,533 | 1,533 | -2.48% | 85,700 | 322億5470万 | +3.72% | 9.43 | 0.98 |
| 07/16 | 1,616 | 1,622 | 1,547 | 1,572 | -1.38% | 141,700 | 330億7526万 | +6.87% | 9.67 | 1.01 |
| 07/12 | 1,500 | 1,618 | 1,496 | 1,594 | +2.05% | 365,100 | 335億3815万 | +8.88% | 9.81 | 1.02 |
| 07/11 | 1,570 | 1,573 | 1,544 | 1,562 | +0.32% | 185,200 | 328億6486万 | +7.43% | 9.61 | 1 |
| 07/10 | 1,539 | 1,564 | 1,515 | 1,557 | +1.17% | 137,800 | 327億5966万 | +7.68% | 9.58 | 1 |
| 07/09 | 1,620 | 1,624 | 1,518 | 1,539 | -2.59% | 284,100 | 323億8094万 | +7.1% | 9.47 | 0.98 |
| 07/08 | 1,664 | 1,700 | 1,550 | 1,580 | +9.42% | 434,900 | 332億4359万 | +10.57% | 9.72 | 1.01 |
| 07/05 | 1,434 | 1,452 | 1,418 | 1,444 | +0.35% | 54,200 | 303億8211万 | +1.62% | 8.89 | 0.92 |
| 07/04 | 1,448 | 1,458 | 1,437 | 1,439 | -0.76% | 36,900 | 302億7691万 | +1.55% | 8.85 | 0.92 |
| 07/03 | 1,472 | 1,473 | 1,450 | 1,450 | -1.49% | 49,500 | 305億835万 | +2.55% | 8.92 | 0.93 |
| 07/02 | 1,480 | 1,500 | 1,471 | 1,472 | -0.27% | 43,100 | 309億7124万 | +4.4% | 9.06 | 0.94 |
| 07/01 | 1,472 | 1,481 | 1,463 | 1,476 | +0.89% | 40,000 | 310億5540万 | +4.9% | 9.08 | 0.94 |
| 06/28 | 1,470 | 1,473 | 1,446 | 1,463 | +0.34% | 34,400 | 307億8188万 | +4.28% | 9 | 0.94 |
| 06/27 | 1,467 | 1,486 | 1,458 | 1,458 | +0.07% | 47,900 | 306億7668万 | +4.37% | 8.97 | 0.93 |
| 06/26 | 1,470 | 1,470 | 1,446 | 1,457 | -0.48% | 71,400 | 306億5564万 | +4.59% | 8.97 | 0.93 |
| 06/25 | 1,482 | 1,496 | 1,464 | 1,464 | -0.54% | 57,300 | 308億292万 | +5.86% | 9.01 | 0.94 |
| 06/24 | 1,460 | 1,485 | 1,453 | 1,472 | +1.31% | 69,600 | 309億7124万 | +7.21% | 9.06 | 0.94 |
| 06/21 | 1,443 | 1,461 | 1,431 | 1,453 | +1.18% | 36,400 | 305億7148万 | +6.52% | 8.94 | 0.93 |
| 06/20 | 1,469 | 1,470 | 1,420 | 1,436 | -2.25% | 77,800 | 302億1379万 | +5.98% | 8.84 | 0.92 |
| 06/19 | 1,444 | 1,477 | 1,430 | 1,469 | +2.58% | 75,100 | 309億812万 | +9.14% | 9.04 | 0.94 |
| 06/18 | 1,450 | 1,460 | 1,417 | 1,432 | -0.21% | 58,000 | 301億2963万 | +7.11% | 8.81 | 0.92 |
| 06/17 | 1,419 | 1,435 | 1,406 | 1,435 | +2.57% | 65,900 | 301億9275万 | +7.89% | 8.83 | 0.92 |
| 06/14 | 1,361 | 1,406 | 1,361 | 1,399 | +2.49% | 56,900 | 294億3530万 | +5.74% | 8.61 | 0.89 |
| 06/13 | 1,420 | 1,420 | 1,358 | 1,365 | -3.81% | 74,500 | 287億1993万 | +3.57% | 8.4 | 0.87 |
| 06/12 | 1,371 | 1,420 | 1,365 | 1,419 | +3.28% | 61,100 | 298億5611万 | +7.91% | 8.73 | 0.91 |
| 06/11 | 1,386 | 1,386 | 1,365 | 1,374 | -0.79% | 26,300 | 289億930万 | +4.97% | 8.45 | 0.88 |
| 06/10 | 1,356 | 1,388 | 1,354 | 1,385 | +2.9% | 28,600 | 291億4074万 | +6.05% | 8.52 | 0.89 |
| 06/07 | 1,356 | 1,373 | 1,346 | 1,346 | -0.74% | 30,600 | 283億2017万 | +3.38% | 8.28 | 0.86 |
| 06/06 | 1,337 | 1,357 | 1,332 | 1,356 | +1.42% | 39,600 | 285億3057万 | +4.39% | 8.34 | 0.87 |
| 06/05 | 1,348 | 1,355 | 1,329 | 1,337 | -1.18% | 42,000 | 281億3081万 | +3.16% | 8.23 | 0.86 |
| 06/04 | 1,378 | 1,394 | 1,352 | 1,353 | -1.81% | 54,900 | 284億6745万 | +4.56% | 8.33 | 0.87 |
| 06/03 | 1,349 | 1,393 | 1,349 | 1,378 | +2.23% | 59,100 | 289億9346万 | +6.82% | 8.48 | 0.88 |
| 05/31 | 1,350 | 1,354 | 1,319 | 1,348 | +0.15% | 61,000 | 283億6225万 | +4.82% | 6.81 | 0.86 |
| 05/30 | 1,332 | 1,350 | 1,308 | 1,346 | -1.25% | 93,600 | 283億2017万 | +4.75% | 6.8 | 0.86 |
| 05/29 | 1,380 | 1,395 | 1,362 | 1,363 | -1.45% | 270,500 | 286億7785万 | +6.4% | 6.89 | 0.87 |
| 05/28 | 1,364 | 1,388 | 1,359 | 1,383 | +0.66% | 67,300 | 290億9866万 | +8.47% | 6.99 | 0.88 |
| 05/27 | 1,331 | 1,374 | 1,324 | 1,374 | +3.23% | 125,100 | 289億930万 | +8.19% | 6.94 | 0.88 |
| 05/24 | 1,332 | 1,342 | 1,320 | 1,331 | -0.82% | 96,000 | 280億457万 | +5.22% | 6.73 | 0.85 |
| 05/23 | 1,400 | 1,401 | 1,311 | 1,342 | +9.82% | 571,100 | 282億3601万 | +6.68% | 6.78 | 0.86 |
| 05/22 | 1,215 | 1,254 | 1,214 | 1,222 | +0.91% | 48,100 | 257億1118万 | -2.47% | 6.18 | 0.78 |
| 05/21 | 1,235 | 1,240 | 1,211 | 1,211 | -1.94% | 35,300 | 254億7974万 | -3.2% | 6.12 | 0.77 |
| 05/20 | 1,230 | 1,240 | 1,228 | 1,235 | +0.57% | 19,000 | 259億8470万 | -1.04% | 6.24 | 0.79 |
| 05/17 | 1,207 | 1,235 | 1,203 | 1,228 | +1.74% | 32,900 | 258億3742万 | -1.21% | 6.21 | 0.79 |
| 05/16 | 1,250 | 1,256 | 1,200 | 1,207 | -4.05% | 71,700 | 253億9557万 | -2.66% | 6.1 | 0.77 |
| 05/15 | 1,251 | 1,263 | 1,248 | 1,258 | +0.4% | 21,800 | 264億6863万 | +1.62% | 6.36 | 0.8 |
| 05/14 | 1,272 | 1,272 | 1,245 | 1,253 | -1.49% | 43,700 | 263億6343万 | +1.7% | 6.33 | 0.8 |
| 05/13 | 1,275 | 1,281 | 1,263 | 1,272 | -0.24% | 20,300 | 267億6319万 | +3.58% | 6.43 | 0.81 |
| 05/10 | 1,284 | 1,290 | 1,270 | 1,275 | -0.7% | 30,200 | 268億2631万 | +4.17% | 6.44 | 0.82 |
| 05/09 | 1,280 | 1,290 | 1,267 | 1,284 | +0.78% | 20,300 | 270億1567万 | +5.51% | 6.49 | 0.82 |
| 05/08 | 1,300 | 1,300 | 1,268 | 1,274 | -2.08% | 45,600 | 268億527万 | +5.2% | 6.44 | 0.81 |
| 05/07 | 1,287 | 1,302 | 1,275 | 1,301 | +1.32% | 39,600 | 273億7336万 | +7.97% | 6.57 | 0.83 |
| 05/02 | 1,267 | 1,284 | 1,257 | 1,284 | +1.66% | 33,300 | 270億1567万 | +7.27% | 6.49 | 0.82 |
| 05/01 | 1,270 | 1,280 | 1,255 | 1,263 | -1.02% | 34,700 | 265億7383万 | +6.22% | 6.38 | 0.81 |
| 04/30 | 1,299 | 1,306 | 1,276 | 1,276 | -0.08% | 49,000 | 268億4735万 | +7.95% | 6.45 | 0.82 |
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 5月期 | 254 7/30 | 132 11/18 | 794,400 7/15 | 10.57 | 5.49 | 0.42 | 0.22 | - | - | 7.11倍 5/31 |
| 2011年 5月期 | 346 3/25 | 131 11/2 | 3,646,400 1/13 | 18.08 | 6.84 | 0.56 | 0.21 | 74億1305万 | 28億667万 | 13.79倍 5/31 |
| 2012年 5月期 | 289 7/4 | 165 10/5 | 3,119,800 1/12 | 12.84 | 7.33 | 0.46 | 0.26 | 61億9198万 | 35億3521万 | 9.64倍 5/31 |
| 2013年 5月期 | 533 5/14 | 164 10/15 9/12 | 6,841,300 4/16 | 13.47 | 4.14 | 0.77 | 0.24 | 114億1981万 | 35億1378万 | 10.26倍 5/31 |
| 2014年 5月期 | 470 7/12 | 282 5/21 | 958,900 7/5 | 17.8 | 10.68 | 0.57 | 0.34 | 100億7000万 | 60億4200万 | 11.1倍 5/30 |
| 2015年 5月期 | 450 5/28 | 294 6/5 6/2 | 3,527,100 7/15 | 16.34 | 10.68 | 0.52 | 0.34 | 96億4149万 | 62億9911万 | 15.47倍 5/29 |
| 2016年 5月期 | 550 7/1 | 251 2/12 | 1,832,200 7/15 | 22.81 | 10.41 | 0.64 | 0.29 | 117億8405万 | 53億7781万 | 11.12倍 5/31 |
| 2017年 5月期 | 397 11/25 | 239 6/27 | 2,728,000 10/24 | 55.14 | 33.19 | 0.46 | 0.28 | 85億594万 | 51億2070万 | 44.58倍 5/31 |
| 2018年 5月期 | 516 5/23 | 317 6/15 6/7 | 3,785,900 7/18 | 10.63 | 6.53 | 0.56 | 0.34 | 110億5558万 | 67億9189万 | 9.64倍 5/31 |
| 2019年 5月期 | 497 7/19 | 305 12/25 | 530,000 7/17 | 9.19 | 5.64 | 0.53 | 0.33 | 106億4849万 | 65億3479万 | 6.3倍 5/31 |
| 2020年 5月期 | 414 1/9 | 265 3/19 | 161,300 1/10 | 7.3 | 4.67 | 0.42 | 0.27 | 88億7017万 | 56億7777万 | 6.23倍 5/29 |
| 2021年 5月期 | 732 4/15 | 326 6/12 | 1,324,900 7/7 | 5.5 | 2.45 | 0.65 | 0.29 | 156億8350万 | 69億8472万 | 4.52倍 5/31 |
| 2022年 5月期 | 834 9/14 | 570 12/21 | 2,446,000 7/7 | 7.1 | 4.85 | 0.69 | 0.47 | 178億6890万 | 122億1256万 | 5.13倍 5/31 |
| 2023年 5月期 | 792 5/10 | 585 1/18 1/17 | 210,500 11/28 | 5.46 | 4.04 | 0.58 | 0.43 | 169億6903万 | 125億3394万 | 4.84倍 5/31 |
| 2024年 5月期 | 1,401 5/23 | 692 6/1 | 899,500 6/5 | 7.13 | 3.52 | 0.9 | 0.44 | 294億7738万 | 148億2647万 | 6.86倍 5/31 |
| 最新 | 1,265 2024/9/24 | 29,900 | 7.78 予想 | 0.81 実績 | 266億1591万 | - | ||||