PER
- 2020年6月30日
- 39.33倍
- 2021年6月30日
- 36.8倍
- 2022年6月30日
- 24.51倍
- 2023年6月30日
- 49.83倍
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 | 2,555 | 2,559 | 2,455 | 2,465 | -2.22% | 40,500 | 107億4370万 | +2.67% | 23.1 | 4.64 |
03/27 | 2,558 | 2,568 | 2,506 | 2,521 | -2.17% | 49,300 | 109億8777万 | +5.44% | 23.63 | 4.74 |
03/26 | 2,627 | 2,642 | 2,555 | 2,577 | -1.53% | 83,300 | 112億3185万 | +8.37% | 24.15 | 4.85 |
03/25 | 2,431 | 2,667 | 2,417 | 2,617 | +8.14% | 143,400 | 114億619万 | +10.89% | 24.53 | 4.92 |
03/22 | 2,553 | 2,553 | 2,420 | 2,420 | -3.32% | 75,100 | 105億4757万 | +3.64% | 22.68 | 4.55 |
03/21 | 2,629 | 2,640 | 2,502 | 2,503 | +3.05% | 163,600 | 109億932万 | +8.26% | 23.46 | 4.71 |
03/19 | 2,356 | 2,540 | 2,280 | 2,429 | +8.78% | 270,500 | 105億8679万 | +6.07% | 22.77 | 4.57 |
03/18 | 2,184 | 2,240 | 2,169 | 2,233 | +4.64% | 40,900 | 97億3253万 | -1.59% | 20.93 | 4.2 |
03/15 | 2,232 | 2,251 | 2,134 | 2,134 | -5.58% | 50,300 | 93億103万 | -5.49% | 20 | 4.02 |
03/14 | 2,319 | 2,354 | 2,250 | 2,260 | -2.75% | 35,300 | 98億5021万 | +0.4% | 21.18 | 4.25 |
03/13 | 2,419 | 2,419 | 2,287 | 2,324 | -2.56% | 32,000 | 101億2915万 | +3.75% | 21.78 | 4.37 |
03/12 | 2,290 | 2,385 | 2,272 | 2,385 | +2.58% | 31,200 | 103億9502万 | +7.09% | 22.35 | 4.49 |
03/11 | 2,350 | 2,350 | 2,272 | 2,325 | -4.6% | 69,100 | 101億3351万 | +5.2% | 21.79 | 4.37 |
03/08 | 2,530 | 2,540 | 2,421 | 2,437 | -4.62% | 92,900 | 106億2166万 | +11.03% | 22.84 | 4.59 |
03/07 | 2,695 | 2,711 | 2,551 | 2,555 | -2.22% | 87,300 | 111億3596万 | +17.31% | 23.95 | 4.81 |
03/06 | 2,650 | 2,682 | 2,592 | 2,613 | -3.83% | 111,000 | 113億8876万 | +21.2% | 24.49 | 4.92 |
03/05 | 2,700 | 2,837 | 2,589 | 2,717 | +11.49% | 330,800 | 118億4204万 | +27.5% | 25.46 | 5.11 |
03/04 | 2,450 | 2,562 | 2,424 | 2,437 | +0.58% | 107,200 | 106億2166万 | +15.88% | 22.84 | 4.59 |
03/01 | 2,478 | 2,478 | 2,389 | 2,423 | -0.86% | 43,600 | 105億6064万 | +16.04% | 22.71 | 4.56 |
02/29 | 2,330 | 2,458 | 2,310 | 2,444 | +4.8% | 70,000 | 106億5217万 | +17.95% | 22.91 | 4.6 |
02/28 | 2,440 | 2,464 | 2,328 | 2,332 | -4.54% | 91,600 | 101億6402万 | +13.48% | 21.86 | 4.39 |
02/27 | 2,315 | 2,600 | 2,313 | 2,443 | +14.53% | 329,500 | 106億4781万 | +19.52% | 22.9 | 4.6 |
02/26 | 2,167 | 2,190 | 2,091 | 2,133 | -2.29% | 78,100 | 92億9668万 | +5.28% | 19.99 | 4.01 |
02/22 | 2,203 | 2,299 | 2,156 | 2,183 | +3.8% | 75,400 | 95億1460万 | +8.18% | 20.46 | 4.11 |
02/21 | 2,149 | 2,180 | 2,103 | 2,103 | -5.1% | 45,100 | 91億6592万 | +4.63% | 19.71 | 3.96 |
02/20 | 2,189 | 2,240 | 2,151 | 2,216 | +0.96% | 59,500 | 96億5843万 | +10.47% | 20.77 | 4.17 |
02/19 | 2,151 | 2,205 | 2,120 | 2,195 | +2.62% | 56,500 | 95億6690万 | +9.75% | 20.57 | 4.13 |
02/16 | 2,059 | 2,175 | 2,059 | 2,139 | +6.9% | 116,100 | 93億2283万 | +7.22% | 20.05 | 4.02 |
02/15 | 1,832 | 2,047 | 1,830 | 2,001 | +8.4% | 106,500 | 87億2135万 | +0.45% | 18.75 | 3.76 |
02/14 | 1,905 | 1,916 | 1,832 | 1,846 | -5.04% | 59,900 | 80億4579万 | -7.47% | 17.3 | 3.47 |
02/13 | 1,912 | 1,950 | 1,892 | 1,944 | +2.21% | 41,800 | 84億7292万 | -3.04% | 18.22 | 3.66 |
02/09 | 1,931 | 1,953 | 1,902 | 1,902 | -2.51% | 32,000 | 82億8986万 | -5.37% | 17.83 | 3.58 |
02/08 | 1,960 | 1,988 | 1,947 | 1,951 | -0.46% | 19,900 | 85億343万 | -3.46% | 18.29 | 3.67 |
02/07 | 2,000 | 2,000 | 1,957 | 1,960 | -2.05% | 14,500 | 85億4266万 | -3.59% | 18.37 | 3.69 |
02/06 | 1,975 | 2,015 | 1,946 | 2,001 | +0.35% | 15,000 | 87億2135万 | -2.06% | 18.75 | 3.76 |
02/05 | 1,975 | 2,007 | 1,972 | 1,994 | +1.32% | 18,900 | 86億9084万 | -2.73% | 18.69 | 3.75 |
02/02 | 1,973 | 1,974 | 1,953 | 1,968 | +0.97% | 14,400 | 85億7752万 | -4.09% | 18.44 | 3.7 |
02/01 | 1,961 | 1,978 | 1,944 | 1,949 | -2.11% | 26,700 | 84億9471万 | -5.07% | 18.27 | 3.67 |
01/31 | 2,000 | 2,000 | 1,961 | 1,991 | -0.9% | 22,800 | 86億7777万 | -3.26% | 18.66 | 3.75 |
01/30 | 2,009 | 2,027 | 1,984 | 2,009 | +1.16% | 26,600 | 87億5622万 | -2.52% | 18.83 | 3.78 |
01/29 | 2,030 | 2,036 | 1,985 | 1,986 | -1.83% | 21,700 | 86億5598万 | -3.87% | 18.61 | 3.74 |
01/26 | 2,062 | 2,071 | 2,023 | 2,023 | -2.27% | 20,000 | 88億1724万 | -2.46% | 18.96 | 3.81 |
01/25 | 2,018 | 2,106 | 1,997 | 2,070 | +2.68% | 65,200 | 90億2209万 | -0.43% | 19.4 | 3.89 |
01/24 | 2,017 | 2,046 | 2,004 | 2,016 | +0.05% | 25,900 | 87億8673万 | -3.08% | 18.89 | 3.79 |
01/23 | 2,060 | 2,065 | 2,003 | 2,015 | -1.99% | 38,300 | 87億8237万 | -3.17% | 18.89 | 3.79 |
01/22 | 2,020 | 2,056 | 1,991 | 2,056 | +3.26% | 32,000 | 89億6107万 | -1.44% | 19.27 | 3.87 |
01/19 | 1,930 | 2,010 | 1,930 | 1,991 | +3.16% | 46,000 | 86億7777万 | -4.65% | 18.66 | 3.75 |
01/18 | 1,967 | 1,981 | 1,930 | 1,930 | -3.02% | 43,600 | 84億1190万 | -7.79% | 18.09 | 3.63 |
01/17 | 2,036 | 2,040 | 1,990 | 1,990 | -0.8% | 39,900 | 86億7341万 | -5.06% | 18.65 | 3.74 |
01/16 | 2,060 | 2,069 | 2,006 | 2,006 | -2.62% | 30,300 | 87億4315万 | -4.43% | 18.8 | 3.77 |
01/15 | 2,070 | 2,070 | 2,025 | 2,060 | -1.06% | 26,200 | 89億7851万 | -2.18% | 19.31 | 3.88 |
01/12 | 2,045 | 2,098 | 2,020 | 2,082 | +1.41% | 49,000 | 90億7439万 | -1.33% | 19.51 | 3.92 |
01/11 | 2,070 | 2,081 | 2,047 | 2,053 | -0.82% | 38,400 | 89億4800万 | -2.42% | 19.24 | 3.86 |
01/10 | 2,120 | 2,124 | 2,041 | 2,070 | -2.36% | 59,200 | 90億2209万 | -0.91% | 19.4 | 3.89 |
01/09 | 2,090 | 2,184 | 2,070 | 2,120 | +2.56% | 79,300 | 92億4002万 | +2.22% | 19.87 | 3.99 |
01/05 | 2,151 | 2,151 | 2,057 | 2,067 | -4.83% | 72,600 | 90億901万 | +0.54% | 19.37 | 3.89 |
01/04 | 2,151 | 2,186 | 2,107 | 2,172 | -2.99% | 52,300 | 94億6666万 | +6.58% | 20.36 | 4.09 |
2023 | ||||||||||
12/29 | 2,220 | 2,276 | 2,179 | 2,239 | +0.86% | 75,200 | 97億5868万 | +10.95% | 20.98 | 4.21 |
12/28 | 2,164 | 2,220 | 2,150 | 2,220 | +2.3% | 55,400 | 96億7587万 | +11.17% | 20.81 | 4.18 |
12/27 | 2,050 | 2,206 | 2,050 | 2,170 | +5.85% | 95,200 | 94億5794万 | +9.76% | 20.34 | 4.08 |
12/26 | 1,984 | 2,104 | 1,984 | 2,050 | +3.27% | 49,600 | 89億3492万 | +4.54% | 19.21 | 3.86 |
12/25 | 2,071 | 2,078 | 1,953 | 1,985 | -4.48% | 114,000 | 86億5162万 | +1.79% | 18.6 | 3.73 |
12/22 | 2,055 | 2,111 | 2,055 | 2,078 | +0.97% | 40,600 | 90億5696万 | +6.95% | 19.48 | 3.91 |
12/21 | 2,090 | 2,113 | 2,056 | 2,058 | -3.97% | 43,100 | 89億6979万 | +6.63% | 19.29 | 3.87 |
12/20 | 2,177 | 2,190 | 2,121 | 2,143 | -1.56% | 59,300 | 93億4026万 | +11.67% | 20.09 | 4.03 |
12/19 | 2,176 | 2,196 | 2,131 | 2,177 | +0.51% | 71,300 | 94億8845万 | +14.46% | 20.4 | 4.1 |
12/18 | 2,095 | 2,185 | 2,036 | 2,166 | +3.79% | 105,900 | 94億4051万 | +14.85% | 20.3 | 4.08 |
12/15 | 2,050 | 2,103 | 2,037 | 2,087 | +1.8% | 56,900 | 90億9618万 | +11.6% | 19.56 | 3.93 |
12/14 | 2,120 | 2,159 | 2,050 | 2,050 | -3.3% | 79,700 | 89億3492万 | +10.39% | 19.21 | 3.86 |
12/13 | 2,141 | 2,168 | 2,094 | 2,120 | -0.05% | 67,000 | 92億4002万 | +14.84% | 19.87 | 3.99 |
12/12 | 2,220 | 2,222 | 2,078 | 2,121 | +0.86% | 205,600 | 92億4437万 | +15.78% | 19.88 | 3.99 |
12/11 | 2,028 | 2,181 | 2,007 | 2,103 | +4.47% | 246,700 | 91億6592万 | +15.68% | 19.71 | 3.96 |
12/08 | 2,010 | 2,034 | 1,959 | 2,013 | -2.42% | 227,600 | 87億7366万 | +11.71% | 18.87 | 3.79 |
12/07 | 2,110 | 2,141 | 2,031 | 2,063 | -5.11% | 285,100 | 89億9158万 | +15.38% | 19.34 | 3.88 |
12/06 | 2,225 | 2,298 | 2,100 | 2,174 | -0.14% | 894,400 | 94億7537万 | +22.55% | 20.38 | 4.09 |
12/05 | 1,947 | 2,231 | 1,933 | 2,177 | +12.97% | 1,483,300 | 94億8845万 | +24.12% | 20.4 | 4.1 |
12/04 | 1,813 | 1,948 | 1,792 | 1,927 | +14.98% | 313,300 | 83億9882万 | +11.07% | 18.06 | 3.63 |
12/01 | 1,691 | 1,705 | 1,676 | 1,676 | -1% | 19,800 | 73億484万 | -2.78% | 15.71 | 3.15 |
11/30 | 1,651 | 1,693 | 1,630 | 1,693 | +1.68% | 31,200 | 73億7894万 | -1.8% | 15.87 | 3.19 |
11/29 | 1,631 | 1,671 | 1,630 | 1,665 | +1.96% | 16,400 | 72億5690万 | -3.48% | 15.61 | 3.13 |
11/28 | 1,667 | 1,682 | 1,633 | 1,633 | -2.1% | 22,700 | 71億1743万 | -5.22% | 15.31 | 3.07 |
11/27 | 1,702 | 1,724 | 1,668 | 1,668 | -2% | 15,900 | 72億6997万 | -3.36% | 15.63 | 3.14 |
11/24 | 1,720 | 1,737 | 1,702 | 1,702 | -0.93% | 9,100 | 74億1816万 | -1.39% | 15.95 | 3.2 |
11/22 | 1,743 | 1,765 | 1,694 | 1,718 | -3.16% | 38,000 | 74億8790万 | -0.41% | 16.1 | 3.23 |
11/21 | 1,788 | 1,788 | 1,721 | 1,774 | -0.62% | 28,900 | 77億3197万 | +3.08% | 16.63 | 3.34 |
11/20 | 1,796 | 1,805 | 1,772 | 1,785 | -0.61% | 19,500 | 77億7992万 | +4.26% | 16.73 | 3.36 |
11/17 | 1,770 | 1,796 | 1,752 | 1,796 | +1.41% | 25,000 | 78億2786万 | +5.34% | 16.83 | 3.38 |
11/16 | 1,778 | 1,809 | 1,751 | 1,771 | -0.62% | 31,400 | 77億1890万 | +4.18% | 16.6 | 3.33 |
11/15 | 1,736 | 1,804 | 1,718 | 1,782 | +3.85% | 45,200 | 77億6684万 | +5.19% | 16.7 | 3.35 |
11/14 | 1,731 | 1,745 | 1,666 | 1,716 | -3.05% | 34,000 | 74億7918万 | +1.66% | 16.08 | 3.23 |
11/13 | 1,797 | 1,797 | 1,764 | 1,770 | -0.23% | 34,400 | 77億1454万 | +5.11% | 16.59 | 3.33 |
11/10 | 1,755 | 1,786 | 1,745 | 1,774 | +1.31% | 28,700 | 77億3197万 | +5.72% | 16.63 | 3.34 |
11/09 | 1,757 | 1,769 | 1,737 | 1,751 | -1.07% | 19,900 | 76億3173万 | +4.98% | 16.41 | 3.29 |
11/08 | 1,784 | 1,793 | 1,744 | 1,770 | -0.67% | 21,400 | 77億1454万 | +6.56% | 16.59 | 3.33 |
11/07 | 1,766 | 1,786 | 1,744 | 1,782 | +1.14% | 23,600 | 77億6684万 | +7.61% | 16.7 | 3.35 |
11/06 | 1,720 | 1,789 | 1,720 | 1,762 | +3.4% | 34,100 | 76億7967万 | +6.66% | 16.51 | 3.32 |
11/02 | 1,675 | 1,714 | 1,670 | 1,704 | +1.73% | 17,800 | 74億2688万 | +3.34% | 15.97 | 3.21 |
11/01 | 1,719 | 1,719 | 1,675 | 1,675 | -1.87% | 10,300 | 73億48万 | +1.64% | 15.7 | 3.15 |
10/31 | 1,671 | 1,710 | 1,655 | 1,707 | +1.67% | 18,600 | 74億3995万 | +3.58% | 16 | 3.21 |
10/30 | 1,694 | 1,715 | 1,674 | 1,679 | -1% | 16,900 | 73億1792万 | +1.88% | 15.74 | 3.16 |
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 | |
2020年 6月期 | 3,540 6/26 | 1,200 3/13 | 2,828,200 9/27 | 46.97 | 15.92 | 10.03 | 3.4 | 144億7860万 | 49億800万 | 39.33倍 6/30 |
2021年 6月期 | 4,720 6/2 | 2,125 9/11 | 704,000 10/5 | 43.76 | 19.7 | 11.32 | 5.1 | 198億6176万 | 88億7187万 | 36.8倍 6/30 |
2022年 6月期 | 4,350 10/28 | 1,551 2/24 | 314,500 8/16 | 42.27 | 15.07 | 8.3 | 2.96 | 185億1360万 | 66億6076万 | 24.51倍 6/30 |
2023年 6月期 | 3,530 8/4 | 1,760 5/30 | 399,400 8/15 | 82.23 | 41 | 6.57 | 3.28 | 151億8606万 | 76億7008万 | 49.83倍 6/30 |
最新 | 2,465 2024/3/28 | 40,500 | 23.1 予想 | 4.64 実績 | 107億4370万 | - |