PER
- 2017年2月28日
- 8.78倍
- 2018年2月28日
- 17.97倍
- 2019年2月28日
- 16.68倍
- 2020年2月28日
- 16.93倍
- 2021年2月26日
- 33.27倍
- 2022年2月28日
- 45.34倍
- 2023年2月28日
- 37.95倍
- 2024年2月29日
- 20.54倍
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 5,229 | 5,258 | 5,112 | 5,148 | +0.37% | 834,600 | 8000億5793万 | +10.64% | 31.52 | 12.14 |
| 09/17 | 5,080 | 5,139 | 4,937 | 5,129 | +0.18% | 1,343,400 | 7971億512万 | +10.97% | 31.4 | 12.1 |
| 09/13 | 5,117 | 5,136 | 5,034 | 5,120 | -0.47% | 1,128,000 | 7957億641万 | +11.64% | 31.35 | 12.08 |
| 09/12 | 5,048 | 5,159 | 5,024 | 5,144 | +5.17% | 1,249,200 | 7994億3629万 | +13.08% | 31.5 | 12.13 |
| 09/11 | 4,960 | 5,011 | 4,826 | 4,891 | +1.26% | 1,296,000 | 7601億1720万 | +8.5% | 29.95 | 11.54 |
| 09/10 | 4,906 | 4,974 | 4,811 | 4,830 | -0.74% | 1,086,600 | 7506億3711万 | +7.69% | 29.57 | 11.39 |
| 09/09 | 4,848 | 4,900 | 4,736 | 4,866 | -1.06% | 1,167,000 | 7562億3192万 | +9.45% | 29.79 | 11.48 |
| 09/06 | 4,830 | 4,961 | 4,765 | 4,918 | +2.82% | 1,622,700 | 7643億1331万 | +11.37% | 30.11 | 11.6 |
| 09/05 | 4,550 | 4,786 | 4,516 | 4,783 | +4.07% | 1,488,000 | 7433億3277万 | +8.85% | 29.29 | 11.28 |
| 09/04 | 4,490 | 4,635 | 4,462 | 4,596 | -0.73% | 962,700 | 7142億7084万 | +4.84% | 28.14 | 10.84 |
| 09/03 | 4,575 | 4,630 | 4,571 | 4,630 | +0.87% | 714,800 | 7195億5482万 | +5.68% | 28.35 | 10.92 |
| 09/02 | 4,702 | 4,710 | 4,544 | 4,590 | -1.69% | 889,100 | 7133億3837万 | +4.84% | 28.1 | 10.83 |
| 08/30 | 4,562 | 4,679 | 4,553 | 4,669 | +2.35% | 1,002,200 | 7256億1587万 | +6.67% | 28.59 | 11.01 |
| 08/29 | 4,480 | 4,562 | 4,476 | 4,562 | -0.04% | 641,100 | 7089億8685万 | +4.35% | 27.93 | 10.76 |
| 08/28 | 4,490 | 4,610 | 4,472 | 4,564 | +3.21% | 957,000 | 7092億9767万 | +4.39% | 27.94 | 10.76 |
| 08/27 | 4,350 | 4,423 | 4,322 | 4,422 | +1.26% | 560,800 | 6872億2925万 | +1.05% | 27.08 | 10.43 |
| 08/26 | 4,344 | 4,403 | 4,284 | 4,367 | +0.53% | 576,100 | 6786億8162万 | -0.34% | 26.74 | 10.3 |
| 08/23 | 4,339 | 4,357 | 4,242 | 4,344 | +0.12% | 627,800 | 6751億716万 | -1.14% | 26.6 | 10.25 |
| 08/22 | 4,412 | 4,442 | 4,302 | 4,339 | -2.12% | 583,300 | 6743億3010万 | -1.52% | 26.57 | 10.23 |
| 08/21 | 4,441 | 4,539 | 4,411 | 4,433 | -1.45% | 798,600 | 6889億3878万 | +0.43% | 27.14 | 10.46 |
| 08/20 | 4,426 | 4,500 | 4,377 | 4,498 | +3.24% | 820,600 | 6990億4052万 | +2% | 27.54 | 10.61 |
| 08/19 | 4,370 | 4,434 | 4,321 | 4,357 | -1.71% | 724,500 | 6771億2751万 | -1.04% | 26.68 | 10.28 |
| 08/16 | 4,374 | 4,453 | 4,354 | 4,433 | +3% | 762,600 | 6889億3878万 | +1.35% | 27.14 | 10.46 |
| 08/15 | 4,495 | 4,519 | 4,302 | 4,304 | -1.94% | 837,600 | 6688億9070万 | -0.85% | 26.35 | 10.15 |
| 08/14 | 4,385 | 4,461 | 4,371 | 4,389 | +0.11% | 760,800 | 6821億67万 | +1.74% | 26.87 | 10.35 |
| 08/13 | 4,195 | 4,384 | 4,164 | 4,384 | +4.08% | 1,011,600 | 6813億2362万 | +2.31% | 26.84 | 10.34 |
| 08/09 | 4,205 | 4,257 | 4,148 | 4,212 | 0% | 856,300 | 6545億9285万 | -1.06% | 25.79 | 9.93 |
| 08/08 | 4,188 | 4,319 | 4,186 | 4,212 | +2.28% | 843,800 | 6545億9285万 | -0.59% | 25.79 | 9.93 |
| 08/07 | 4,128 | 4,275 | 4,032 | 4,118 | -4.3% | 1,150,000 | 6399億8418万 | -2.28% | 25.21 | 9.71 |
| 08/06 | 4,040 | 4,348 | 4,026 | 4,303 | +11.88% | 1,434,600 | 6687億3529万 | +2.75% | 26.35 | 10.15 |
| 08/05 | 3,910 | 4,060 | 3,707 | 3,846 | -6.65% | 1,628,400 | 5977億1228万 | -7.3% | 23.55 | 9.07 |
| 08/02 | 4,280 | 4,309 | 4,118 | 4,120 | -5.79% | 1,172,200 | 6402億9500万 | -0.12% | 25.23 | 9.72 |
| 08/01 | 4,527 | 4,536 | 4,356 | 4,373 | -3.78% | 808,000 | 6796億1409万 | +6.89% | 26.78 | 10.31 |
| 07/31 | 4,483 | 4,547 | 4,444 | 4,545 | +0.82% | 901,000 | 7063億4485万 | +12.28% | 27.83 | 10.72 |
| 07/30 | 4,500 | 4,561 | 4,468 | 4,508 | -1.27% | 751,000 | 7005億9463万 | +12.84% | 27.6 | 10.63 |
| 07/29 | 4,560 | 4,596 | 4,526 | 4,566 | +0.46% | 720,400 | 7096億849万 | +15.92% | 27.96 | 10.77 |
| 07/26 | 4,550 | 4,578 | 4,500 | 4,545 | +0.02% | 890,000 | 7063億4485万 | +17.05% | 27.83 | 10.72 |
| 07/25 | 4,488 | 4,600 | 4,436 | 4,544 | -0.42% | 965,600 | 7061億8944万 | +18.77% | 27.82 | 10.72 |
| 07/24 | 4,566 | 4,646 | 4,538 | 4,563 | -2.31% | 1,078,200 | 7091億4226万 | +21.1% | 27.94 | 10.76 |
| 07/23 | 4,598 | 4,675 | 4,591 | 4,671 | +2.08% | 981,800 | 7259億2669万 | +25.87% | 28.6 | 11.02 |
| 07/22 | 4,601 | 4,644 | 4,516 | 4,576 | -1.93% | 1,368,900 | 7111億6261万 | +25.4% | 28.02 | 10.79 |
| 07/19 | 4,662 | 4,756 | 4,601 | 4,666 | +0.19% | 1,605,400 | 7251億4963万 | +30.04% | 28.57 | 11 |
| 07/18 | 4,543 | 4,755 | 4,537 | 4,657 | +3.15% | 3,439,000 | 7237億5093万 | +32% | 28.51 | 10.98 |
| 07/17 | 4,409 | 4,530 | 4,336 | 4,515 | +3.86% | 2,177,200 | 7016億8251万 | +30.19% | 27.64 | 10.65 |
| 07/16 | 4,452 | 4,509 | 4,245 | 4,347 | +0.56% | 4,745,800 | 6755億7339万 | +27.29% | 26.62 | 10.25 |
| 07/12 | 4,010 | 4,323 | 4,004 | 4,323 | +19.32% | 5,828,500 | 6718億4352万 | +28.36% | 26.47 | 10.2 |
| 07/11 | 3,605 | 3,654 | 3,557 | 3,623 | +0.53% | 1,524,700 | 5630億5553万 | +9% | 22.18 | 8.54 |
| 07/10 | 3,663 | 3,676 | 3,549 | 3,604 | -1.1% | 1,093,500 | 5601億272万 | +9.11% | 22.07 | 8.5 |
| 07/09 | 3,652 | 3,652 | 3,574 | 3,644 | -0.74% | 1,377,500 | 5663億1917万 | +10.83% | 22.31 | 8.59 |
| 07/08 | 3,659 | 3,687 | 3,635 | 3,671 | +0.25% | 1,097,400 | 5705億1528万 | +12.23% | 22.48 | 8.66 |
| 07/05 | 3,750 | 3,750 | 3,646 | 3,662 | -1.82% | 1,090,900 | 5691億1658万 | +12.61% | 22.42 | 8.64 |
| 07/04 | 3,635 | 3,795 | 3,633 | 3,730 | +2.9% | 2,779,400 | 5796億8455万 | +15.37% | 22.84 | 8.8 |
| 07/03 | 3,500 | 3,625 | 3,484 | 3,625 | +4.47% | 2,370,400 | 5633億6636万 | +12.86% | 22.2 | 8.55 |
| 07/02 | 3,340 | 3,479 | 3,339 | 3,470 | +3.89% | 1,597,900 | 5392億7759万 | +8.57% | 21.25 | 8.18 |
| 07/01 | 3,366 | 3,430 | 3,321 | 3,340 | +3.09% | 1,517,500 | 5190億7410万 | +4.7% | 20.45 | 7.88 |
| 06/28 | 3,296 | 3,313 | 3,234 | 3,240 | -0.7% | 933,700 | 5035億3296万 | +1.47% | 19.84 | 7.64 |
| 06/27 | 3,291 | 3,291 | 3,245 | 3,263 | -0.97% | 589,900 | 5071億743万 | +2.19% | 19.98 | 7.7 |
| 06/26 | 3,255 | 3,297 | 3,209 | 3,295 | +2.3% | 811,200 | 5120億8059万 | +3.07% | 20.17 | 7.77 |
| 06/25 | 3,120 | 3,239 | 3,120 | 3,221 | +3.04% | 795,100 | 5005億8015万 | +0.66% | 19.72 | 7.6 |
| 06/24 | 3,155 | 3,181 | 3,111 | 3,126 | -0.67% | 894,400 | 4858億1606万 | -2.5% | 19.14 | 7.37 |
| 06/21 | 3,125 | 3,184 | 3,117 | 3,147 | +0.7% | 1,092,300 | 4890億7970万 | -2.18% | 19.27 | 7.42 |
| 06/20 | 3,102 | 3,155 | 3,094 | 3,125 | +0.71% | 581,100 | 4856億6065万 | -3.19% | 19.13 | 7.37 |
| 06/19 | 3,110 | 3,128 | 3,072 | 3,103 | -1.02% | 545,200 | 4822億4160万 | -4.11% | 19 | 7.32 |
| 06/18 | 3,141 | 3,175 | 3,111 | 3,135 | +0.45% | 630,400 | 4872億1477万 | -3.27% | 19.2 | 7.39 |
| 06/17 | 3,060 | 3,124 | 3,059 | 3,121 | +2.03% | 801,100 | 4850億3901万 | -3.91% | 19.11 | 7.36 |
| 06/14 | 3,154 | 3,182 | 3,059 | 3,059 | -3.29% | 939,400 | 4754億350万 | -6.05% | 18.73 | 7.21 |
| 06/13 | 3,193 | 3,258 | 3,160 | 3,163 | +0.29% | 889,300 | 4915億6628万 | -3.21% | 19.37 | 7.46 |
| 06/12 | 3,157 | 3,195 | 3,150 | 3,154 | -1% | 519,300 | 4901億6758万 | -3.93% | 19.31 | 7.44 |
| 06/11 | 3,170 | 3,207 | 3,155 | 3,186 | +0.47% | 467,300 | 4951億4075万 | -3.51% | 19.51 | 7.51 |
| 06/10 | 3,162 | 3,178 | 3,127 | 3,171 | -1.43% | 616,100 | 4928億958万 | -4.32% | 19.42 | 7.48 |
| 06/07 | 3,110 | 3,218 | 3,110 | 3,217 | +3.31% | 922,100 | 4999億5850万 | -3.19% | 19.7 | 7.59 |
| 06/06 | 3,250 | 3,250 | 3,101 | 3,114 | -3.35% | 938,200 | 4839億5113万 | -6.51% | 19.07 | 7.34 |
| 06/05 | 3,254 | 3,258 | 3,180 | 3,222 | -0.03% | 745,300 | 5007億3556万 | -3.56% | 19.73 | 7.6 |
| 06/04 | 3,200 | 3,277 | 3,173 | 3,223 | +1.32% | 974,100 | 5008億9097万 | -3.68% | 19.73 | 7.6 |
| 06/03 | 3,209 | 3,211 | 3,123 | 3,181 | -0.72% | 1,340,900 | 4943億6369万 | -4.96% | 19.48 | 7.5 |
| 05/31 | 3,230 | 3,242 | 3,179 | 3,204 | +0.03% | 1,174,100 | 4979億3815万 | -4.3% | 19.62 | 7.56 |
| 05/30 | 3,151 | 3,234 | 3,141 | 3,203 | -0.56% | 890,700 | 4977億8274万 | -4.39% | 19.61 | 7.55 |
| 05/29 | 3,312 | 3,321 | 3,215 | 3,221 | -3.19% | 795,500 | 5005億8015万 | -3.94% | 19.72 | 7.6 |
| 05/28 | 3,396 | 3,400 | 3,313 | 3,327 | -2% | 696,700 | 5170億5376万 | -0.83% | 20.37 | 7.85 |
| 05/27 | 3,300 | 3,398 | 3,282 | 3,395 | +4.49% | 1,394,900 | 5276億2173万 | +1.07% | 20.79 | 8.01 |
| 05/24 | 3,340 | 3,340 | 3,231 | 3,249 | -3.68% | 1,080,700 | 5049億3167万 | -3.33% | 19.89 | 7.66 |
| 05/23 | 3,404 | 3,439 | 3,331 | 3,373 | +0.15% | 1,228,700 | 5242億268万 | -0.06% | 20.65 | 7.96 |
| 05/22 | 3,367 | 3,469 | 3,359 | 3,368 | +0.03% | 1,024,800 | 5234億2562万 | -0.33% | 20.62 | 7.94 |
| 05/21 | 3,416 | 3,445 | 3,350 | 3,367 | -1.23% | 638,200 | 5232億7021万 | +0.15% | 20.62 | 7.94 |
| 05/20 | 3,388 | 3,445 | 3,366 | 3,409 | -0.18% | 866,400 | 5297億9749万 | +1.85% | 20.87 | 8.04 |
| 05/17 | 3,365 | 3,497 | 3,342 | 3,415 | +2.61% | 1,433,000 | 5307億2996万 | +2.52% | 20.91 | 8.05 |
| 05/16 | 3,270 | 3,339 | 3,205 | 3,328 | +3.32% | 1,299,700 | 5172億917万 | +0.48% | 20.38 | 7.85 |
| 05/15 | 3,281 | 3,292 | 3,212 | 3,221 | -2.48% | 969,900 | 5005億8015万 | -2.28% | 19.72 | 7.6 |
| 05/14 | 3,362 | 3,378 | 3,286 | 3,303 | -0.87% | 904,400 | 5133億2388万 | +0.58% | 20.22 | 7.79 |
| 05/13 | 3,316 | 3,393 | 3,293 | 3,332 | -0.89% | 1,590,000 | 5178億3081万 | +1.99% | 20.4 | 7.86 |
| 05/10 | 3,560 | 3,560 | 3,353 | 3,362 | -4.89% | 1,501,000 | 5224億9316万 | +3.54% | 20.59 | 7.93 |
| 05/09 | 3,577 | 3,613 | 3,504 | 3,535 | -2.16% | 1,537,100 | 5493億7933万 | +9.58% | 21.64 | 8.34 |
| 05/08 | 3,570 | 3,664 | 3,523 | 3,613 | +3.17% | 2,363,400 | 5615億142万 | +12.8% | 22.12 | 8.52 |
| 05/07 | 3,455 | 3,517 | 3,434 | 3,502 | +3.36% | 1,429,600 | 5442億5075万 | +10.2% | 21.44 | 8.26 |
| 05/02 | 3,407 | 3,423 | 3,358 | 3,388 | -1.02% | 1,006,100 | 5265億3385万 | +7.35% | 20.74 | 7.99 |
| 05/01 | 3,350 | 3,439 | 3,331 | 3,423 | +1.51% | 1,319,900 | 5319億7325万 | +9.08% | 20.96 | 8.07 |
| 04/30 | 3,364 | 3,415 | 3,344 | 3,372 | +1.11% | 1,407,600 | 5240億4727万 | +8.08% | 20.65 | 7.95 |
| 04/26 | 3,262 | 3,385 | 3,244 | 3,335 | +2.27% | 1,567,500 | 5182億9705万 | +7.51% | 20.42 | 7.87 |
| 04/25 | 3,231 | 3,338 | 3,160 | 3,261 | +2% | 1,605,000 | 5067億9660万 | +5.53% | 19.97 | 7.69 |
| 04/24 | 3,200 | 3,290 | 3,142 | 3,197 | -1.42% | 1,803,800 | 4968億5027万 | +3.73% | 19.57 | 7.54 |
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 | |
| 2017年 2月期 | 200 1,999 9/2 | 81 809 12/27 808 12/22 | 33,425,000 3,342,500 9/2 | 14.74 | 5.96 | 2.91 | 1.18 | 309億2453万 | 125億1523万 | 8.78倍 2/28 |
| 2018年 2月期 | 367 3,670 1/22 | 116 1,156 3/1 | 17,795,000 1,779,500 8/7 | 19.81 | 6.24 | 4.96 | 1.56 | 567億7490万 | 178億8332万 | 17.97倍 2/28 |
| 2019年 2月期 | 444 4,440 5/15 | 194 1,940 10/30 | 10,831,000 1,083,100 1/15 | 22.23 | 9.71 | 5.55 | 2.42 | 686億8680万 | 301億4981万 | 16.68倍 2/28 |
| 2020年 2月期 | 848 8,480 2/7 | 321 3,210 4/12 | 6,429,000 642,900 1/16 | 22.29 | 8.44 | 7.94 | 3 | 1317億8887万 | 498億8706万 | 16.93倍 2/28 |
| 2021年 2月期 | 2,250 22,500 2/25 | 378 3,775 3/19 | 12,057,000 1,205,700 7/17 | 34.92 | 5.86 | 14.27 | 2.39 | 3496億7567万 | 586億6780万 | 33.27倍 2/26 |
| 2022年 2月期 | 6,340 63,400 9/21 | 2,048 20,480 3/4 | 12,352,000 1,235,200 10/19 | 63.39 | 20.48 | 27.73 | 8.96 | 9853億833万 | 3182億8256万 | 45.34倍 2/28 |
| 2023年 2月期 | 5,830 1/19 | 3,110 31,100 6/20 | 7,348,000 734,800 5/30 | 41.35 | 22.06 | 17.97 | 9.59 | 9060億4852万 | 4833億2948万 | 37.95倍 2/28 |
| 2024年 2月期 | 5,939 6/22 | 2,951 2/9 | 11,736,000 2/29 | 36.36 | 18.07 | 14.01 | 6.96 | 9229億8836万 | 4586億1907万 | 20.54倍 2/29 |
| 最新 | 5,148 2024/9/18 | 834,600 | 31.52 実績 | 12.14 実績 | 8000億5793万 | - | ||||