PER
- 2018年12月28日
- 赤字
- 2019年12月30日
- 赤字
- 2020年12月30日
- 赤字
- 2021年12月30日
- 赤字
- 2022年12月30日
- 赤字
- 2023年12月29日
- 赤字
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 97 | 97 | 94 | 94 | -3.09% | 383,400 | 22億9154万 | -7.84% | - | 67.06 |
07/25 | 99 | 99 | 97 | 97 | -3% | 440,800 | 23億6467万 | -4.9% | - | 69.2 |
07/24 | 99 | 101 | 99 | 100 | +1.01% | 229,000 | 24億3781万 | -1.96% | - | 71.34 |
07/23 | 100 | 102 | 99 | 99 | 0% | 189,100 | 24億1343万 | -3.88% | - | 70.62 |
07/22 | 102 | 102 | 98 | 99 | -2.94% | 322,700 | 24億1343万 | -3.88% | - | 70.62 |
07/19 | 104 | 104 | 102 | 102 | -0.97% | 91,000 | 24億8656万 | -1.92% | - | 72.76 |
07/18 | 105 | 105 | 102 | 103 | -2.83% | 225,200 | 25億1094万 | -0.96% | - | 73.48 |
07/17 | 103 | 106 | 102 | 106 | +2.91% | 499,300 | 25億8408万 | +1.92% | - | 75.62 |
07/16 | 102 | 105 | 102 | 103 | +1.98% | 215,500 | 25億1094万 | -0.96% | - | 73.48 |
07/12 | 99 | 103 | 99 | 101 | +2.02% | 451,000 | 24億6219万 | -2.88% | - | 72.05 |
07/11 | 100 | 101 | 99 | 99 | 0% | 176,100 | 24億1343万 | -4.81% | - | 70.62 |
07/10 | 102 | 102 | 99 | 99 | -1.98% | 186,100 | 24億1343万 | -5.71% | - | 70.62 |
07/09 | 102 | 104 | 101 | 101 | +1% | 379,200 | 24億6219万 | -3.81% | - | 72.05 |
07/08 | 100 | 102 | 99 | 100 | 0% | 168,600 | 24億3781万 | -4.76% | - | 71.34 |
07/05 | 99 | 101 | 98 | 100 | 0% | 307,800 | 24億3781万 | -4.76% | - | 71.34 |
07/04 | 101 | 102 | 98 | 100 | -1.96% | 484,500 | 24億3781万 | -5.66% | - | 71.34 |
07/03 | 103 | 103 | 100 | 102 | 0% | 371,400 | 24億8656万 | -3.77% | - | 72.76 |
07/02 | 104 | 104 | 102 | 102 | -1.92% | 246,100 | 24億8656万 | -3.77% | - | 72.76 |
07/01 | 106 | 106 | 103 | 104 | -0.95% | 311,200 | 25億3532万 | -1.89% | - | 74.19 |
06/28 | 106 | 107 | 105 | 105 | -1.87% | 319,600 | 25億5970万 | -1.87% | - | 74.9 |
06/27 | 106 | 112 | 106 | 107 | +1.9% | 570,000 | 26億845万 | 0% | - | 76.33 |
06/26 | 105 | 108 | 105 | 105 | +0.96% | 295,100 | 25億5970万 | -1.87% | - | 74.9 |
06/25 | 103 | 106 | 103 | 104 | +0.97% | 357,600 | 25億3532万 | -2.8% | - | 74.19 |
06/24 | 106 | 107 | 103 | 103 | -1.9% | 377,300 | 25億1094万 | -4.63% | - | 73.48 |
06/21 | 106 | 107 | 105 | 105 | -0.94% | 285,300 | 24億8088万 | -3.67% | - | 74.9 |
06/20 | 107 | 107 | 105 | 106 | -0.93% | 228,200 | 25億451万 | -2.75% | - | 75.62 |
06/19 | 106 | 109 | 106 | 107 | +0.94% | 396,200 | 25億2814万 | -1.83% | - | 76.33 |
06/18 | 107 | 108 | 105 | 106 | -0.93% | 497,600 | 25億451万 | -3.64% | - | 75.62 |
06/17 | 110 | 111 | 106 | 107 | -5.31% | 1,059,400 | 25億2814万 | -2.73% | - | 76.33 |
06/14 | 107 | 132 | 107 | 113 | +6.6% | 5,723,300 | 26億6990万 | +1.8% | - | 80.61 |
06/13 | 106 | 108 | 106 | 106 | 0% | 382,300 | 25億451万 | -4.5% | - | 75.62 |
06/12 | 106 | 108 | 105 | 106 | -0.93% | 295,500 | 25億451万 | -5.36% | - | 75.62 |
06/11 | 106 | 109 | 106 | 107 | +0.94% | 266,000 | 25億2814万 | -6.14% | - | 76.33 |
06/10 | 106 | 109 | 105 | 106 | 0% | 295,400 | 25億451万 | -7.83% | - | 75.62 |
06/07 | 106 | 109 | 105 | 106 | 0% | 360,700 | 25億451万 | -9.4% | - | 75.62 |
06/06 | 112 | 112 | 106 | 106 | -4.5% | 708,800 | 25億451万 | -10.17% | - | 75.62 |
06/05 | 106 | 124 | 106 | 111 | +4.72% | 3,529,100 | 26億2265万 | -6.72% | - | 79.18 |
06/04 | 116 | 117 | 106 | 106 | 0% | 2,032,900 | 25億451万 | -11.67% | - | 75.62 |
06/03 | 107 | 111 | 104 | 106 | -0.93% | 336,800 | 25億451万 | -12.4% | - | 75.62 |
05/31 | 102 | 108 | 102 | 107 | +2.88% | 429,300 | 25億2814万 | -13.01% | - | 76.33 |
05/30 | 102 | 107 | 101 | 104 | -1.89% | 413,800 | 24億5726万 | -16.13% | - | 74.19 |
05/29 | 109 | 111 | 104 | 106 | -5.36% | 544,300 | 25億451万 | -15.87% | - | 75.62 |
05/28 | 110 | 113 | 108 | 112 | +1.82% | 698,400 | 26億4628万 | -13.18% | - | 79.9 |
05/27 | 111 | 115 | 109 | 110 | -0.9% | 551,300 | 25億9902万 | -16.03% | - | 78.47 |
05/24 | 110 | 114 | 109 | 111 | 0% | 437,400 | 26億2265万 | -17.16% | - | 79.18 |
05/23 | 116 | 116 | 111 | 111 | -3.48% | 629,800 | 26億2265万 | -17.78% | - | 79.18 |
05/22 | 123 | 125 | 114 | 115 | 0% | 862,700 | 27億1716万 | -14.81% | - | 82.04 |
05/21 | 123 | 125 | 115 | 115 | -5.74% | 1,031,300 | 25億7878万 | -14.81% | - | 82.04 |
05/20 | 114 | 135 | 113 | 122 | +10.91% | 4,296,900 | 27億3575万 | -10.29% | - | 87.03 |
05/17 | 115 | 116 | 110 | 110 | -5.98% | 739,800 | 24億6666万 | -19.71% | - | 78.47 |
05/16 | 119 | 124 | 116 | 117 | -1.68% | 572,500 | 26億2363万 | -15.22% | - | 83.46 |
05/15 | 119 | 129 | 119 | 119 | 0% | 885,800 | 26億6848万 | -15% | - | 84.89 |
05/14 | 123 | 123 | 117 | 119 | -1.65% | 686,600 | 26億6848万 | -15% | - | 84.89 |
05/13 | 125 | 127 | 116 | 121 | 0% | 1,014,000 | 27億1333万 | -12.95% | - | 86.32 |
05/10 | 133 | 133 | 120 | 121 | -9.7% | 2,027,400 | 27億1333万 | -11.68% | - | 86.32 |
05/09 | 142 | 142 | 133 | 134 | -2.9% | 995,700 | 30億484万 | -1.47% | - | 95.59 |
05/08 | 142 | 148 | 137 | 138 | -4.83% | 1,486,700 | 30億9454万 | +2.99% | - | 98.45 |
05/07 | 145 | 147 | 139 | 145 | +0.69% | 1,511,400 | 32億5151万 | +9.85% | - | 103.44 |
05/02 | 142 | 153 | 139 | 144 | +5.11% | 2,690,600 | 32億2908万 | +10.77% | - | 102.73 |
05/01 | 133 | 156 | 131 | 137 | +4.58% | 6,453,900 | 30億7211万 | +7.03% | - | 97.73 |
04/30 | 145 | 145 | 131 | 131 | -4.38% | 1,661,900 | 29億3757万 | +3.97% | - | 93.45 |
04/26 | 138 | 143 | 134 | 137 | -3.52% | 1,223,600 | 30億7211万 | +9.6% | - | 97.73 |
04/25 | 154 | 162 | 141 | 142 | -7.79% | 2,633,100 | 31億8423万 | +15.45% | - | 101.3 |
04/24 | 133 | 168 | 131 | 154 | +14.07% | 7,304,100 | 34億5332万 | +27.27% | - | 109.86 |
04/23 | 148 | 156 | 129 | 135 | -10.6% | 3,739,000 | 30億2726万 | +13.45% | - | 96.31 |
04/22 | 170 | 172 | 151 | 151 | -12.72% | 4,824,100 | 33億5588万 | +27.97% | - | 107.72 |
04/19 | 155 | 180 | 153 | 173 | +12.34% | 13,923,700 | 38億4482万 | +49.14% | - | 123.41 |
04/18 | 170 | 206 | 151 | 154 | -18.09% | 20,663,500 | 34億2256万 | +36.28% | - | 109.86 |
04/17 | 137 | 188 | 137 | 188 | +36.23% | 20,590,000 | 41億7819万 | +69.37% | - | 134.11 |
04/16 | 107 | 156 | 107 | 138 | +27.78% | 22,036,200 | 30億6696万 | +26.61% | - | 98.45 |
04/15 | 119 | 120 | 108 | 108 | -11.48% | 2,214,900 | 24億23万 | 0% | - | 77.04 |
04/12 | 130 | 134 | 121 | 122 | -9.63% | 2,691,900 | 27億1137万 | +11.93% | - | 87.03 |
04/11 | 146 | 161 | 132 | 135 | -9.4% | 4,469,900 | 30億29万 | +22.73% | - | 96.31 |
04/10 | 145 | 165 | 132 | 149 | -0.67% | 8,483,800 | 33億1143万 | +35.45% | - | 106.29 |
04/09 | 192 | 202 | 147 | 150 | -9.09% | 16,760,300 | 33億3366万 | +35.14% | - | 107.01 |
04/08 | 110 | 165 | 102 | 165 | +43.48% | 24,126,900 | 36億6702万 | +48.65% | - | 117.71 |
04/05 | 88 | 115 | 85 | 115 | +35.29% | 12,515,100 | 25億5580万 | +3.6% | - | 82.04 |
04/04 | 85 | 88 | 84 | 85 | 0% | 485,900 | 18億8907万 | -24.78% | - | 60.64 |
04/03 | 87 | 87 | 84 | 85 | -1.16% | 438,600 | 18億8907万 | -27.35% | - | 60.64 |
04/02 | 89 | 90 | 84 | 86 | -3.37% | 759,100 | 19億1130万 | -28.93% | - | 61.35 |
04/01 | 93 | 94 | 88 | 89 | -3.26% | 619,500 | 19億7797万 | -28.8% | - | 63.49 |
03/29 | 88 | 92 | 88 | 92 | +3.37% | 765,900 | 20億4464万 | -28.68% | - | 59.83 |
03/28 | 92 | 92 | 88 | 89 | -3.26% | 553,800 | 19億7797万 | -33.08% | - | 57.88 |
03/27 | 94 | 95 | 88 | 92 | -1.08% | 1,294,200 | 20億4464万 | -33.81% | - | 59.83 |
03/26 | 99 | 108 | 92 | 93 | -3.13% | 2,572,200 | 20億6687万 | -35.86% | - | 60.48 |
03/25 | 92 | 106 | 92 | 96 | +2.13% | 2,234,300 | 21億3354万 | -36.42% | - | 62.43 |
03/22 | 95 | 96 | 92 | 94 | -1.05% | 640,000 | 20億8909万 | -40.13% | - | 61.13 |
03/21 | 96 | 100 | 92 | 95 | 0% | 1,781,000 | 21億1131万 | -41.72% | - | 61.78 |
03/19 | 105 | 123 | 95 | 95 | -5.94% | 4,927,300 | 21億1131万 | -44.12% | - | 61.78 |
03/18 | 102 | 109 | 101 | 101 | -0.98% | 971,600 | 22億4466万 | -43.26% | - | 65.69 |
03/15 | 109 | 109 | 101 | 102 | -6.42% | 758,400 | 22億6689万 | -45.45% | - | 66.34 |
03/14 | 111 | 133 | 105 | 109 | -2.68% | 2,871,900 | 24億2246万 | -44.39% | - | 70.89 |
03/13 | 117 | 124 | 112 | 112 | -5.88% | 532,800 | 24億8913万 | -45.63% | - | 72.84 |
03/12 | 119 | 121 | 112 | 119 | -4.03% | 737,600 | 26億4470万 | -45.16% | - | 77.39 |
03/11 | 120 | 137 | 119 | 124 | 0% | 1,089,900 | 27億5582万 | -45.61% | - | 80.64 |
03/08 | 143 | 148 | 123 | 124 | -15.65% | 1,550,600 | 27億5582万 | -47.9% | - | 80.64 |
03/07 | 156 | 156 | 146 | 147 | -3.92% | 601,500 | 32億6698万 | -40.96% | - | 95.6 |
03/06 | 152 | 158 | 150 | 153 | -1.92% | 326,700 | 34億33万 | -40.93% | - | 99.5 |
03/05 | 155 | 162 | 149 | 156 | -1.89% | 687,400 | 34億6700万 | -42.01% | - | 101.45 |
03/04 | 163 | 165 | 157 | 159 | -0.63% | 505,400 | 35億3368万 | -43.01% | - | 103.41 |
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 | |
2018年 12月期 | 1,872 16,850 4/2 | 341 1,024 12/25 | 6,462,900 718,100 4/4 | 赤字 | 赤字 | 16.51 | 3.01 | 110億1990万 | 21億911万 | 赤字 12/28 |
2019年 12月期 | 580 1,740 3/7 | 270 810 12/24 810 12/23 他2件 | 5,576,100 1,858,700 3/7 | 赤字 | 赤字 | 6.95 | 3.23 | 35億8384万 | 16億8948万 | 赤字 12/30 |
2020年 12月期 | 677 2,030 6/23 | 120 361 3/23 | 14,166,900 4,722,300 6/23 | 赤字 | 赤字 | 9.76 | 1.73 | 42億3677万 | 7億5343万 | 赤字 12/30 |
2021年 12月期 | 317 952 10/26 | 140 419 12/21 | 6,540,000 2,180,000 10/25 | 赤字 | 赤字 | -7.62 | -3.35 | 23億6589万 | 10億4129万 | 赤字 12/30 |
2022年 12月期 | 185 555 3/25 | 75 224 12/26 | 2,076,000 692,000 12/30 | 赤字 | 赤字 | 54.57 | 22.03 | 16億5677万 | 6億6868万 | 赤字 12/30 |
2023年 12月期 | 961 10/19 | 61 184 3/29 | 4,768,500 1,589,500 8/3 | 赤字 | 赤字 | 196.52 | 12.54 | 180億473万 | 9億9901万 | 赤字 12/29 |
最新 | 94 2024/7/26 | 383,400 | - | 67.06 実績 | 22億9154万 | - |