PER
- 2017年2月28日
- 17.1倍
- 2018年2月28日
- 5.51倍
- 2019年2月28日
- 11.04倍
- 2020年2月28日
- 11.07倍
- 2021年2月26日
- 13.08倍
- 2022年2月28日
- 8.78倍
- 2023年2月28日
- 8.67倍
- 2024年2月29日
- 11.43倍
2024/04/22~2024/09/19
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 | ||||||||||
09/19 | 693 | 700 | 691 | 700 | +2.19% | 1,300 | 28億4905万 | +2.64% | 12.34 | 0.82 |
09/18 | 690 | 690 | 685 | 685 | +0.15% | 300 | 27億8800万 | +0.74% | 12.07 | 0.8 |
09/17 | 703 | 703 | 656 | 684 | -2.15% | 6,600 | 27億8393万 | +0.74% | 12.05 | 0.8 |
09/13 | 698 | 701 | 698 | 699 | -1.96% | 500 | 28億4498万 | +3.25% | 12.32 | 0.81 |
09/12 | 698 | 720 | 697 | 713 | +2.15% | 2,000 | 29億196万 | +5.63% | 12.56 | 0.83 |
09/11 | 691 | 698 | 691 | 698 | +1.16% | 300 | 28億4091万 | +3.87% | 12.3 | 0.81 |
09/10 | 690 | 690 | 681 | 690 | +1.17% | 800 | 28億835万 | +2.83% | 12.16 | 0.8 |
09/09 | 670 | 682 | 670 | 682 | 0% | 1,200 | 27億7579万 | +1.64% | 12.02 | 0.79 |
09/05 | 686 | 686 | 682 | 682 | 0% | 300 | 27億7579万 | +1.64% | 12.02 | 0.79 |
09/04 | 678 | 683 | 673 | 682 | +0.15% | 1,800 | 27億7579万 | +1.64% | 12.02 | 0.79 |
09/03 | 682 | 685 | 681 | 681 | -0.15% | 800 | 27億7172万 | +1.49% | 12 | 0.79 |
08/30 | 675 | 695 | 674 | 682 | +1.64% | 2,400 | 27億7579万 | +1.64% | 12.02 | 0.79 |
08/29 | 680 | 680 | 670 | 671 | -1.32% | 400 | 27億3102万 | 0% | 11.82 | 0.78 |
08/28 | 676 | 680 | 676 | 680 | 0% | 400 | 27億6765万 | +1.19% | 11.98 | 0.79 |
08/27 | 681 | 681 | 676 | 680 | -0.15% | 500 | 27億6765万 | +1.19% | 11.98 | 0.79 |
08/26 | 679 | 681 | 675 | 681 | +0.89% | 900 | 27億7172万 | +1.34% | 12 | 0.79 |
08/23 | 674 | 675 | 674 | 675 | +0.45% | 600 | 27億4730万 | +0.3% | 11.89 | 0.79 |
08/22 | 682 | 682 | 672 | 672 | -1.47% | 1,100 | 27億3509万 | -0.3% | 11.84 | 0.78 |
08/21 | 679 | 682 | 679 | 682 | +0.44% | 400 | 27億7579万 | +0.89% | 12.02 | 0.79 |
08/20 | 671 | 680 | 671 | 679 | +0.44% | 900 | 27億6358万 | +0.15% | 11.97 | 0.79 |
08/19 | 675 | 676 | 675 | 676 | +0.9% | 200 | 27億5137万 | -0.44% | 11.91 | 0.79 |
08/16 | 670 | 675 | 666 | 670 | 0% | 1,700 | 27億2695万 | -1.62% | 11.81 | 0.78 |
08/15 | 670 | 670 | 663 | 670 | 0% | 600 | 27億2695万 | -1.62% | 11.81 | 0.78 |
08/14 | 670 | 670 | 666 | 670 | 0% | 800 | 27億2695万 | -1.76% | 11.81 | 0.78 |
08/13 | 656 | 670 | 651 | 670 | +2.13% | 1,700 | 27億2695万 | -1.76% | 11.81 | 0.78 |
08/09 | 652 | 656 | 650 | 656 | +1.39% | 600 | 26億6997万 | -3.81% | 11.56 | 0.76 |
08/08 | 638 | 647 | 633 | 647 | +1.73% | 900 | 26億3334万 | -5.13% | 11.4 | 0.75 |
08/07 | 637 | 638 | 634 | 636 | -3.2% | 900 | 25億8857万 | -6.88% | 11.21 | 0.74 |
08/06 | 621 | 657 | 621 | 657 | +4.29% | 5,700 | 26億7404万 | -3.95% | 11.58 | 0.77 |
08/05 | 645 | 646 | 628 | 630 | -6.8% | 7,800 | 25億6415万 | -7.89% | 11.1 | 0.73 |
08/02 | 677 | 677 | 658 | 676 | -0.59% | 10,300 | 27億5137万 | -1.31% | 11.91 | 0.79 |
08/01 | 683 | 683 | 680 | 680 | -0.15% | 600 | 27億6765万 | -0.58% | 11.98 | 0.79 |
07/31 | 683 | 691 | 681 | 681 | -0.29% | 700 | 27億7172万 | -0.29% | 12 | 0.79 |
07/30 | 682 | 683 | 681 | 683 | -0.15% | 1,100 | 27億7986万 | 0% | 12.04 | 0.8 |
07/29 | 683 | 690 | 683 | 684 | -0.15% | 1,300 | 27億8393万 | +0.29% | 12.05 | 0.8 |
07/26 | 692 | 694 | 685 | 685 | -1.01% | 1,300 | 27億8800万 | +0.59% | 12.07 | 0.8 |
07/25 | 685 | 692 | 682 | 692 | +1.02% | 1,100 | 28億1649万 | +1.76% | 12.19 | 0.81 |
07/24 | 687 | 694 | 681 | 685 | -0.29% | 1,900 | 27億8800万 | +0.88% | 12.07 | 0.8 |
07/23 | 684 | 689 | 682 | 687 | 0% | 1,000 | 27億9614万 | +1.48% | 12.11 | 0.8 |
07/22 | 703 | 703 | 680 | 687 | -2.14% | 4,900 | 27億9614万 | +1.63% | 12.11 | 0.8 |
07/19 | 704 | 704 | 696 | 702 | -0.28% | 1,100 | 28億5719万 | +4% | 12.37 | 0.82 |
07/18 | 722 | 722 | 693 | 704 | -2.49% | 4,000 | 28億6533万 | +4.61% | 12.41 | 0.82 |
07/17 | 720 | 740 | 720 | 722 | +0.56% | 4,700 | 29億3859万 | +7.6% | 12.72 | 0.84 |
07/16 | 737 | 740 | 700 | 718 | +0.98% | 8,400 | 29億2231万 | +7.49% | 12.65 | 0.84 |
07/12 | 690 | 712 | 686 | 711 | -0.14% | 9,900 | 28億9382万 | +6.92% | 12.53 | 0.83 |
07/11 | 725 | 740 | 705 | 712 | +3.34% | 61,400 | 28億9789万 | +7.55% | 12.55 | 0.83 |
07/10 | 699 | 710 | 689 | 689 | +0.88% | 14,900 | 28億428万 | +4.55% | 12.14 | 0.8 |
07/09 | 670 | 683 | 665 | 683 | +1.94% | 2,600 | 27億7986万 | +3.96% | 12.04 | 0.8 |
07/08 | 678 | 679 | 669 | 670 | +0.15% | 1,600 | 27億2695万 | +2.29% | 11.81 | 0.78 |
07/05 | 666 | 676 | 659 | 669 | -0.3% | 1,500 | 27億2288万 | +2.45% | 11.79 | 0.78 |
07/04 | 661 | 671 | 661 | 671 | +1.51% | 800 | 27億3102万 | +2.91% | 11.82 | 0.78 |
07/03 | 679 | 679 | 661 | 661 | -0.3% | 1,800 | 26億9032万 | +1.69% | 11.65 | 0.77 |
07/02 | 665 | 665 | 657 | 663 | +0.91% | 700 | 26億9846万 | +2.16% | 11.68 | 0.77 |
07/01 | 659 | 664 | 656 | 657 | +0.15% | 1,200 | 26億7404万 | +1.55% | 11.58 | 0.77 |
06/28 | 659 | 661 | 656 | 656 | 0% | 2,600 | 26億6997万 | +1.39% | 11.56 | 0.76 |
06/27 | 665 | 665 | 656 | 656 | +0.15% | 600 | 26億6997万 | +1.55% | 11.56 | 0.76 |
06/26 | 685 | 685 | 655 | 655 | -1.95% | 7,200 | 26億6590万 | +1.55% | 11.54 | 0.76 |
06/25 | 670 | 678 | 668 | 668 | 0% | 5,100 | 27億1881万 | +3.73% | 11.77 | 0.78 |
06/24 | 667 | 668 | 658 | 668 | +1.06% | 4,100 | 27億1881万 | +3.89% | 11.77 | 0.78 |
06/21 | 659 | 665 | 659 | 661 | +0.61% | 3,100 | 26億9032万 | +3.12% | 11.65 | 0.77 |
06/20 | 653 | 657 | 653 | 657 | +0.92% | 800 | 26億7404万 | +2.66% | 11.58 | 0.77 |
06/19 | 651 | 651 | 651 | 651 | 0% | 200 | 26億4962万 | +1.88% | 11.47 | 0.76 |
06/18 | 659 | 659 | 651 | 651 | -0.91% | 2,100 | 26億4962万 | +2.04% | 11.47 | 0.76 |
06/17 | 657 | 657 | 650 | 657 | -0.45% | 1,000 | 26億7404万 | +2.98% | 11.58 | 0.77 |
06/14 | 653 | 660 | 649 | 660 | +1.07% | 2,200 | 26億8625万 | +3.61% | 11.63 | 0.77 |
06/13 | 659 | 661 | 650 | 653 | -0.15% | 2,500 | 26億5776万 | +2.67% | 11.51 | 0.76 |
06/12 | 652 | 660 | 650 | 654 | +0.62% | 5,700 | 26億6183万 | +2.99% | 11.52 | 0.76 |
06/11 | 647 | 650 | 639 | 650 | 0% | 5,800 | 26億4555万 | +2.36% | 11.45 | 0.76 |
06/10 | 638 | 650 | 638 | 650 | +1.72% | 11,600 | 26億4555万 | +2.52% | 11.45 | 0.76 |
06/07 | 639 | 639 | 632 | 639 | +0.79% | 1,800 | 26億78万 | +0.95% | 11.26 | 0.74 |
06/06 | 635 | 635 | 630 | 634 | -0.63% | 700 | 25億8043万 | +0.16% | 11.17 | 0.74 |
06/05 | 635 | 638 | 631 | 638 | +1.27% | 1,900 | 25億9671万 | +0.79% | 11.24 | 0.74 |
06/04 | 630 | 630 | 630 | 630 | +0.32% | 300 | 25億6415万 | -0.32% | 11.1 | 0.73 |
06/03 | 633 | 633 | 625 | 628 | +0.48% | 1,300 | 25億5601万 | -0.63% | 11.07 | 0.73 |
05/31 | 619 | 625 | 619 | 625 | -0.64% | 1,000 | 25億4380万 | -1.11% | 11.01 | 0.73 |
05/29 | 627 | 629 | 623 | 629 | +0.32% | 900 | 25億6008万 | -0.47% | 11.08 | 0.73 |
05/28 | 632 | 632 | 627 | 627 | -0.79% | 4,500 | 25億5194万 | -0.79% | 11.05 | 0.73 |
05/27 | 640 | 640 | 622 | 632 | -0.94% | 4,000 | 25億7229万 | 0% | 11.14 | 0.74 |
05/24 | 638 | 638 | 637 | 638 | 0% | 800 | 25億9671万 | +1.11% | 11.24 | 0.74 |
05/23 | 638 | 638 | 638 | 638 | 0% | 100 | 25億9671万 | +1.11% | 11.24 | 0.74 |
05/22 | 633 | 638 | 632 | 638 | +0.63% | 900 | 25億9671万 | +1.11% | 11.24 | 0.74 |
05/21 | 628 | 634 | 628 | 634 | +0.63% | 600 | 25億8043万 | +0.63% | 11.17 | 0.74 |
05/20 | 627 | 630 | 627 | 630 | +0.48% | 300 | 25億6415万 | 0% | 11.1 | 0.73 |
05/17 | 631 | 631 | 627 | 627 | -0.32% | 500 | 25億5194万 | -0.48% | 11.05 | 0.73 |
05/16 | 632 | 632 | 629 | 629 | -0.32% | 600 | 25億6008万 | -0.16% | 11.08 | 0.73 |
05/15 | 640 | 640 | 631 | 631 | -1.1% | 2,300 | 25億6822万 | +0.32% | 11.12 | 0.73 |
05/14 | 638 | 638 | 638 | 638 | 0% | 100 | 25億9671万 | +1.59% | 11.24 | 0.74 |
05/13 | 633 | 638 | 627 | 638 | +0.79% | 600 | 25億9671万 | +1.75% | 11.24 | 0.74 |
05/10 | 633 | 633 | 633 | 633 | 0% | 900 | 25億7636万 | +1.12% | 11.15 | 0.74 |
05/09 | 638 | 638 | 633 | 633 | -1.09% | 1,100 | 25億7636万 | +1.28% | 11.15 | 0.74 |
05/08 | 638 | 640 | 636 | 640 | 0% | 400 | 26億485万 | +2.56% | 11.28 | 0.75 |
05/07 | 640 | 641 | 636 | 640 | 0% | 7,900 | 26億485万 | +2.73% | 11.28 | 0.75 |
05/02 | 632 | 640 | 630 | 640 | +1.91% | 5,500 | 26億485万 | +2.89% | 11.28 | 0.75 |
05/01 | 628 | 628 | 628 | 628 | -0.32% | 400 | 25億5601万 | +1.29% | 11.07 | 0.73 |
04/30 | 623 | 630 | 623 | 630 | +1.61% | 400 | 25億6415万 | +1.78% | 11.1 | 0.73 |
04/26 | 622 | 622 | 620 | 620 | -1.12% | 1,200 | 25億2344万 | +0.32% | 10.93 | 0.72 |
04/25 | 627 | 627 | 627 | 627 | +0.32% | 700 | 25億5194万 | +1.62% | 11.05 | 0.73 |
04/24 | 627 | 627 | 617 | 625 | +0.97% | 1,900 | 25億4380万 | +1.46% | 11.01 | 0.73 |
04/23 | 628 | 628 | 619 | 619 | -1.12% | 1,200 | 25億1937万 | +0.65% | 10.91 | 0.72 |
04/22 | 630 | 630 | 626 | 626 | -0.63% | 300 | 25億4787万 | +1.95% | 11.03 | 0.73 |
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 | 1,515 3,030 2/16 | 1,271 2,542 2/24 | 1,818,400 909,200 2/16 | 19.97 | 16.75 | 2.94 | 2.47 | 57億5700万 | 48億2980万 | 17.1倍 2/28 |
2018年 2月期 | 1,344 2,688 3/13 | 900 1,801 2/15 1,800 2/9 | 102,200 51,100 7/21 | 7.98 | 5.35 | 2.03 | 1.36 | 52億1821万 | 35億564万 | 5.51倍 2/28 |
2019年 2月期 | 940 1,880 3/1 | 599 1,198 12/27 | 57,200 28,600 6/6 | 15.86 | 10.11 | 1.35 | 0.86 | 36億6581万 | 23億3693万 | 11.04倍 2/28 |
2020年 2月期 | 983 1,966 7/10 | 560 1,120 2/28 | 485,200 242,600 7/10 | 19.26 | 10.97 | 1.38 | 0.78 | 38億3625万 | 21億9016万 | 11.07倍 2/28 |
2021年 2月期 | 708 1,416 10/16 | 347 693 3/19 | 50,800 25,400 1/26 | 14.52 | 7.1 | 0.95 | 0.47 | 28億3525万 | 13億5516万 | 13.08倍 2/26 |
2022年 2月期 | 659 1,316 10/13 1,316 10/4 他2件 | 585 1,170 4/23 | 33,400 16,700 12/1 | 9.66 | 8.59 | 0.83 | 0.74 | 26億5871万 | 23億4269万 | 8.78倍 2/28 |
2023年 2月期 | 732 1,463 7/14 | 536 1/16 | 388,300 9/1 | 11.16 | 8.18 | 0.87 | 0.64 | 29億5569万 | 21億6576万 | 8.67倍 2/28 |
2024年 2月期 | 655 1/30 | 551 4/5 | 47,900 3/20 | 12.54 | 10.55 | 0.76 | 0.64 | 26億6590万 | 22億4261万 | 11.43倍 2/29 |
最新 | 700 2024/9/19 | 1,300 | 12.34 予想 | 0.82 実績 | 28億4905万 | - |