PER
- 2022年8月31日
- 30.37倍
- 2023年8月31日
- 赤字
2023/10/30~2024/03/28
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 |
03/28 | 630 | 646 | 628 | 635 | -0.78% | 8,800 | 45億1446万 | -4.08% | 67.38 | 2.43 |
03/27 | 632 | 666 | 629 | 640 | +1.27% | 27,800 | 45億5001万 | -3.47% | 67.91 | 2.44 |
03/26 | 643 | 643 | 631 | 632 | -0.78% | 7,400 | 44億9314万 | -4.82% | 67.06 | 2.41 |
03/25 | 636 | 644 | 629 | 637 | +1.43% | 16,500 | 45億2868万 | -3.92% | 67.59 | 2.43 |
03/22 | 641 | 641 | 622 | 628 | -1.26% | 23,700 | 44億6470万 | -5.28% | 66.64 | 2.4 |
03/21 | 641 | 643 | 633 | 636 | -0.78% | 29,700 | 45億2157万 | -4.07% | 67.49 | 2.43 |
03/19 | 653 | 653 | 635 | 641 | -1.38% | 21,800 | 45億5712万 | -3.32% | 68.02 | 2.45 |
03/18 | 649 | 657 | 641 | 650 | +0.31% | 11,600 | 46億2111万 | -1.96% | 68.97 | 2.48 |
03/15 | 673 | 673 | 648 | 648 | -3.86% | 24,600 | 46億689万 | -2.11% | 68.76 | 2.48 |
03/14 | 672 | 674 | 655 | 674 | +1.51% | 16,500 | 47億9173万 | +1.81% | 71.52 | 2.57 |
03/13 | 683 | 683 | 660 | 664 | -0.15% | 20,600 | 47億2064万 | +0.61% | 70.46 | 2.54 |
03/12 | 658 | 670 | 647 | 665 | +0.91% | 23,000 | 47億2775万 | +0.91% | 70.56 | 2.54 |
03/11 | 660 | 661 | 640 | 659 | -2.95% | 55,000 | 46億8509万 | +0.15% | 69.93 | 2.52 |
03/08 | 675 | 702 | 649 | 679 | +3.51% | 79,600 | 48億2728万 | +3.51% | 72.05 | 2.59 |
03/07 | 695 | 695 | 655 | 656 | -5.34% | 35,800 | 46億6376万 | +0.15% | 69.61 | 2.51 |
03/06 | 673 | 695 | 672 | 693 | +3.13% | 19,300 | 49億2681万 | +5.96% | 73.53 | 2.65 |
03/05 | 680 | 680 | 660 | 672 | -2.61% | 26,200 | 47億7751万 | +3.07% | 71.31 | 2.57 |
03/04 | 700 | 717 | 685 | 690 | -0.43% | 79,400 | 49億548万 | +5.99% | 73.22 | 2.64 |
03/01 | 683 | 709 | 680 | 693 | +1.46% | 51,500 | 49億2681万 | +6.78% | 73.53 | 2.65 |
02/29 | 692 | 701 | 680 | 683 | -2.43% | 49,000 | 48億5572万 | +5.4% | 72.47 | 2.61 |
02/28 | 724 | 733 | 696 | 700 | -2.1% | 134,300 | 49億7658万 | +8.19% | 74.28 | 2.67 |
02/27 | 689 | 724 | 680 | 715 | +4.38% | 119,300 | 50億8322万 | +10.68% | 75.87 | 2.73 |
02/26 | 649 | 688 | 637 | 685 | +5.55% | 106,300 | 48億6993万 | +6.7% | 72.69 | 2.62 |
02/22 | 654 | 654 | 629 | 649 | +2.37% | 20,200 | 46億1400万 | +1.41% | 68.87 | 2.48 |
02/21 | 644 | 644 | 631 | 634 | -2.46% | 18,400 | 45億735万 | -0.78% | 67.27 | 2.42 |
02/20 | 656 | 656 | 641 | 650 | -1.07% | 17,000 | 46億2111万 | +1.88% | 68.97 | 2.48 |
02/19 | 637 | 658 | 637 | 657 | +4.45% | 30,500 | 46億7087万 | +3.14% | 69.71 | 2.51 |
02/16 | 615 | 631 | 612 | 629 | +2.44% | 31,100 | 44億7181万 | -1.56% | 66.74 | 2.4 |
02/15 | 631 | 636 | 611 | 614 | -2.69% | 45,700 | 43億6517万 | -4.06% | 65.15 | 2.35 |
02/14 | 640 | 640 | 623 | 631 | -1.25% | 16,500 | 44億8603万 | -1.71% | 66.96 | 2.41 |
02/13 | 643 | 656 | 632 | 639 | +0.16% | 29,500 | 45億4290万 | -0.78% | 67.8 | 2.44 |
02/09 | 630 | 644 | 630 | 638 | +0.31% | 15,200 | 45億3579万 | -1.09% | 67.7 | 2.44 |
02/08 | 630 | 640 | 627 | 636 | +0.47% | 13,500 | 45億2157万 | -1.85% | 67.49 | 2.43 |
02/07 | 632 | 638 | 625 | 633 | -0.63% | 26,500 | 45億25万 | -2.62% | 67.17 | 2.42 |
02/06 | 643 | 644 | 631 | 637 | -1.55% | 18,200 | 45億2868万 | -2.3% | 67.59 | 2.43 |
02/05 | 625 | 647 | 623 | 647 | +3.35% | 24,600 | 45億9978万 | -0.77% | 68.65 | 2.47 |
02/02 | 621 | 631 | 621 | 626 | +0.81% | 15,200 | 44億5048万 | -3.69% | 66.43 | 2.39 |
02/01 | 635 | 635 | 621 | 621 | -2.82% | 23,100 | 44億1493万 | -4.61% | 65.89 | 2.37 |
01/31 | 637 | 644 | 628 | 639 | +0.31% | 17,300 | 45億4290万 | -1.84% | 67.8 | 2.44 |
01/30 | 633 | 650 | 626 | 637 | +0.47% | 28,900 | 45億2868万 | -2% | 67.59 | 2.43 |
01/29 | 649 | 649 | 630 | 634 | -2.76% | 28,400 | 45億735万 | -2.46% | 67.27 | 2.42 |
01/26 | 668 | 668 | 646 | 652 | -0.91% | 19,300 | 46億3532万 | +0.15% | 69.18 | 2.49 |
01/25 | 669 | 670 | 652 | 658 | -0.6% | 36,400 | 46億7798万 | +1.08% | 69.82 | 2.51 |
01/24 | 657 | 676 | 657 | 662 | -0.3% | 21,200 | 47億642万 | +1.69% | 70.25 | 2.53 |
01/23 | 651 | 676 | 651 | 664 | +1.84% | 43,000 | 47億2064万 | +2.15% | 70.46 | 2.54 |
01/22 | 643 | 667 | 637 | 652 | +3% | 46,300 | 46億3532万 | +0.31% | 69.18 | 2.49 |
01/19 | 624 | 649 | 620 | 633 | +2.1% | 43,500 | 45億25万 | -2.62% | 67.17 | 2.42 |
01/18 | 620 | 623 | 608 | 620 | 0% | 58,600 | 44億782万 | -4.91% | 65.79 | 2.37 |
01/17 | 619 | 635 | 614 | 620 | -0.16% | 68,100 | 44億782万 | -5.34% | 65.79 | 2.37 |
01/16 | 628 | 639 | 619 | 621 | -1.11% | 59,100 | 44億1493万 | -5.77% | 65.89 | 2.37 |
01/15 | 621 | 646 | 615 | 628 | -9.38% | 177,000 | 44億6470万 | -5.28% | 66.64 | 2.4 |
01/12 | 672 | 698 | 662 | 693 | +3.9% | 99,000 | 49億2681万 | +3.9% | 73.53 | 2.65 |
01/11 | 677 | 681 | 662 | 667 | -1.04% | 39,500 | 47億4196万 | -0.3% | 70.78 | 2.55 |
01/10 | 688 | 690 | 674 | 674 | -1.03% | 27,300 | 47億9173万 | +0.15% | 71.52 | 2.57 |
01/09 | 664 | 685 | 664 | 681 | +2.56% | 34,100 | 48億4150万 | -0.29% | 72.26 | 2.6 |
01/05 | 679 | 679 | 664 | 664 | -4.05% | 45,200 | 47億2064万 | -3.21% | 70.46 | 2.54 |
01/04 | 682 | 696 | 658 | 692 | -0.14% | 65,600 | 49億1970万 | +1.02% | 73.43 | 2.64 |
2023 |
12/29 | 688 | 699 | 667 | 693 | +2.21% | 139,400 | 49億2681万 | +1.32% | 73.53 | 2.65 |
12/28 | 633 | 703 | 628 | 678 | +6.44% | 92,300 | 48億2017万 | -0.73% | 71.94 | 2.59 |
12/27 | 619 | 644 | 619 | 637 | +3.58% | 77,900 | 45億2868万 | -6.6% | 67.59 | 2.43 |
12/26 | 626 | 634 | 611 | 615 | -2.54% | 63,600 | 43億7228万 | -10.09% | 65.26 | 2.35 |
12/25 | 636 | 649 | 626 | 631 | +0.32% | 59,000 | 44億8603万 | -8.02% | 66.96 | 2.41 |
12/22 | 621 | 638 | 617 | 629 | +1.29% | 47,400 | 44億7181万 | -8.44% | 66.74 | 2.4 |
12/21 | 629 | 633 | 617 | 621 | -1.58% | 52,800 | 44億1493万 | -9.74% | 65.89 | 2.37 |
12/20 | 652 | 666 | 631 | 631 | -3.22% | 66,700 | 44億8603万 | -8.42% | 66.96 | 2.41 |
12/19 | 642 | 660 | 640 | 652 | +0.15% | 40,400 | 46億3532万 | -5.37% | 69.18 | 2.49 |
12/18 | 660 | 671 | 649 | 651 | -2.69% | 59,600 | 46億2821万 | -5.65% | 69.08 | 2.49 |
12/15 | 645 | 681 | 645 | 669 | +5.52% | 90,100 | 47億5618万 | -3.04% | 70.99 | 2.56 |
12/14 | 670 | 695 | 631 | 634 | -4.37% | 251,900 | 45億735万 | -8.12% | 67.27 | 2.42 |
12/13 | 666 | 684 | 661 | 663 | -0.15% | 45,300 | 47億1353万 | -4.05% | 70.35 | 2.53 |
12/12 | 684 | 695 | 662 | 664 | -2.92% | 81,600 | 47億2064万 | -3.91% | 70.46 | 2.54 |
12/11 | 698 | 713 | 679 | 684 | -1.58% | 105,600 | 48億6282万 | -1.3% | 72.58 | 2.61 |
12/08 | 705 | 726 | 680 | 695 | -1.56% | 130,500 | 49億4103万 | +0.58% | 73.75 | 2.65 |
12/07 | 719 | 723 | 698 | 706 | -2.08% | 143,600 | 50億1923万 | +2.62% | 74.91 | 2.7 |
12/06 | 718 | 737 | 706 | 721 | -1.9% | 177,000 | 51億2587万 | +5.41% | 76.51 | 2.75 |
12/05 | 727 | 760 | 720 | 735 | +0.14% | 254,700 | 52億2540万 | +8.09% | 77.99 | 2.81 |
12/04 | 768 | 775 | 717 | 734 | -6.02% | 711,000 | 52億1829万 | +8.42% | 77.89 | 2.8 |
12/01 | 963 | 1,056 | 756 | 781 | -13.8% | 11,074,100 | 55億5244万 | +15.88% | 82.87 | 2.98 |
11/30 | 906 | 906 | 906 | 906 | +19.84% | 37,100 | 64億4111万 | +35.43% | 96.14 | 3.46 |
11/29 | 656 | 756 | 656 | 756 | +15.24% | 106,000 | 53億7470万 | +14.55% | 80.22 | 2.89 |
11/28 | 660 | 660 | 647 | 656 | -0.46% | 14,300 | 46億6376万 | -0.3% | 69.61 | 2.51 |
11/27 | 679 | 679 | 658 | 659 | 0% | 23,100 | 46億8509万 | -0.45% | 69.93 | 2.52 |
11/24 | 679 | 685 | 658 | 659 | -1.49% | 39,200 | 46億8509万 | -0.9% | 69.93 | 2.52 |
11/22 | 669 | 669 | 658 | 669 | 0% | 9,900 | 47億5618万 | 0% | 70.99 | 2.56 |
11/21 | 672 | 679 | 664 | 669 | 0% | 14,900 | 47億5618万 | -0.59% | 70.99 | 2.56 |
11/20 | 650 | 682 | 650 | 669 | +2.61% | 25,400 | 47億5618万 | -0.89% | 70.99 | 2.56 |
11/17 | 665 | 667 | 646 | 652 | -1.95% | 24,800 | 46億3532万 | -3.69% | 69.18 | 2.49 |
11/16 | 658 | 679 | 656 | 665 | +1.37% | 25,900 | 47億2775万 | -2.64% | 70.56 | 2.54 |
11/15 | 634 | 657 | 634 | 656 | +3.8% | 23,600 | 46億6376万 | -4.65% | 69.61 | 2.51 |
11/14 | 660 | 660 | 632 | 632 | -4.24% | 35,300 | 44億9314万 | -8.93% | 67.06 | 2.41 |
11/13 | 657 | 675 | 655 | 660 | -0.3% | 31,800 | 46億9220万 | -5.98% | 70.03 | 2.52 |
11/10 | 667 | 667 | 648 | 662 | -0.75% | 21,100 | 47億642万 | -6.63% | 70.25 | 2.53 |
11/09 | 664 | 674 | 663 | 667 | +0.76% | 24,000 | 47億4196万 | -6.71% | 70.78 | 2.55 |
11/08 | 667 | 675 | 653 | 662 | -0.75% | 28,100 | 47億642万 | -8.31% | 70.25 | 2.53 |
11/07 | 673 | 680 | 646 | 667 | -4.03% | 68,900 | 47億4196万 | -8.63% | 70.78 | 2.55 |
11/06 | 666 | 704 | 664 | 695 | +6.76% | 71,700 | 49億4103万 | -5.95% | 73.75 | 2.65 |
11/02 | 608 | 659 | 607 | 651 | +8.14% | 66,100 | 46億2821万 | -12.97% | 69.08 | 2.49 |
11/01 | 624 | 627 | 595 | 602 | -1.95% | 47,800 | 42億7985万 | -20.58% | 63.88 | 2.3 |
10/31 | 627 | 627 | 601 | 614 | -2.07% | 60,700 | 43億6517万 | -20.26% | 65.15 | 2.35 |
10/30 | 640 | 652 | 627 | 627 | -3.54% | 44,400 | 44億5759万 | -19.82% | 66.53 | 2.4 |
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 8月期 | 6,685 26,740 11/16 | 1,128 4,510 10/5 | 14,306,400 3,576,600 11/2 | 142.78 | 24.08 | 22.76 | 3.84 | 470億9448万 | 73億5130万 | 30.37倍 8/31 |
2023年 8月期 | 1,619 12/1 | 775 7/21 | 7,469,400 4/12 | 赤字 | 赤字 | 5.95 | 2.85 | 114億2269万 | 55億668万 | 赤字 8/31 |
最新 | 635 2024/3/28 | 8,800 | 67.38 予想 | 2.43 実績 | 45億1446万 | - |