PER
- 2010年8月31日
- 60.35倍
- 2011年8月31日
- 133.06倍
- 2012年8月31日
- 118.84倍
- 2013年8月30日
- 7.96倍
- 2014年8月29日
- 7.97倍
- 2015年8月31日
- 9.74倍
- 2016年12月30日
- 9.26倍
- 2017年12月29日
- 14.95倍
- 2018年12月28日
- 12.1倍
- 2019年12月30日
- 14.03倍
- 2020年12月30日
- 24.46倍
- 2021年12月30日
- 10.43倍
- 2022年12月30日
- 9.38倍
- 2023年12月29日
- 12.14倍
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 2,565 | 2,647 | 2,562 | 2,638 | +4.02% | 16,700 | 306億7711万 | +0.65% | 12.22 | 0.72 |
03/15 | 2,582 | 2,610 | 2,536 | 2,536 | -1.48% | 40,100 | 294億9096万 | -3.43% | 11.75 | 0.7 |
03/14 | 2,560 | 2,586 | 2,546 | 2,574 | +0.82% | 6,100 | 299億3286万 | -2.28% | 11.92 | 0.71 |
03/13 | 2,600 | 2,603 | 2,548 | 2,553 | -0.93% | 12,300 | 296億8865万 | -3.3% | 11.82 | 0.7 |
03/12 | 2,563 | 2,603 | 2,543 | 2,577 | +0.08% | 14,800 | 299億6775万 | -2.68% | 11.94 | 0.71 |
03/11 | 2,656 | 2,656 | 2,556 | 2,575 | -3.05% | 15,200 | 299億4449万 | -3.01% | 11.93 | 0.71 |
03/08 | 2,602 | 2,657 | 2,602 | 2,656 | +1.72% | 13,800 | 308億8643万 | -0.19% | 12.3 | 0.73 |
03/07 | 2,622 | 2,625 | 2,600 | 2,611 | -0.42% | 8,500 | 303億6313万 | -2.06% | 12.09 | 0.72 |
03/06 | 2,595 | 2,640 | 2,595 | 2,622 | +0.58% | 11,800 | 304億9105万 | -1.83% | 12.14 | 0.72 |
03/05 | 2,613 | 2,620 | 2,595 | 2,607 | -0.27% | 4,200 | 303億1661万 | -2.61% | 12.07 | 0.71 |
03/04 | 2,599 | 2,644 | 2,565 | 2,614 | +0.5% | 17,100 | 303億9802万 | -2.61% | 12.11 | 0.72 |
03/01 | 2,616 | 2,637 | 2,599 | 2,601 | -0.57% | 12,700 | 302億4684万 | -3.38% | 12.05 | 0.71 |
02/29 | 2,639 | 2,640 | 2,615 | 2,616 | -0.49% | 4,100 | 304億2127万 | -3.11% | 12.12 | 0.72 |
02/28 | 2,651 | 2,666 | 2,627 | 2,629 | -0.27% | 4,800 | 305億7245万 | -2.99% | 12.18 | 0.72 |
02/27 | 2,624 | 2,637 | 2,620 | 2,636 | +0.46% | 5,300 | 306億5385万 | -3.05% | 12.21 | 0.72 |
02/26 | 2,649 | 2,671 | 2,622 | 2,624 | -0.94% | 2,600 | 305億1430万 | -3.81% | 12.15 | 0.72 |
02/22 | 2,623 | 2,653 | 2,595 | 2,649 | +1.61% | 11,300 | 308億503万 | -3.18% | 12.27 | 0.73 |
02/21 | 2,640 | 2,640 | 2,607 | 2,607 | -1.51% | 8,200 | 303億1661万 | -4.92% | 12.07 | 0.71 |
02/20 | 2,652 | 2,673 | 2,640 | 2,647 | -0.11% | 16,000 | 307億8177万 | -3.78% | 12.26 | 0.73 |
02/19 | 2,667 | 2,667 | 2,630 | 2,650 | +0.38% | 17,900 | 308億1666万 | -3.95% | 12.27 | 0.73 |
02/16 | 2,597 | 2,658 | 2,597 | 2,640 | +2.6% | 18,000 | 307億37万 | -4.52% | 12.23 | 0.72 |
02/15 | 2,578 | 2,631 | 2,573 | 2,573 | +0.82% | 18,500 | 299億2123万 | -7.25% | 11.92 | 0.71 |
02/14 | 2,769 | 2,770 | 2,552 | 2,552 | -8.53% | 47,200 | 296億7702万 | -8.4% | 11.82 | 0.7 |
02/13 | 2,776 | 2,794 | 2,746 | 2,790 | +1.27% | 10,000 | 324億4471万 | -0.25% | 12.92 | 0.76 |
02/09 | 2,733 | 2,787 | 2,733 | 2,755 | +0.18% | 11,000 | 320億3769万 | -1.5% | 12.76 | 0.76 |
02/08 | 2,743 | 2,750 | 2,700 | 2,750 | +0.47% | 14,000 | 319億7955万 | -1.72% | 12.74 | 0.75 |
02/07 | 2,701 | 2,777 | 2,701 | 2,737 | +0.44% | 17,400 | 318億2837万 | -2.25% | 12.68 | 0.75 |
02/06 | 2,745 | 2,748 | 2,725 | 2,725 | -0.8% | 22,400 | 316億8883万 | -2.75% | 12.62 | 0.75 |
02/05 | 2,780 | 2,780 | 2,743 | 2,747 | -0.11% | 7,600 | 319億4466万 | -2.21% | 12.72 | 0.75 |
02/02 | 2,767 | 2,783 | 2,745 | 2,750 | +0.44% | 18,900 | 319億7955万 | -2.34% | 12.74 | 0.75 |
02/01 | 2,750 | 2,755 | 2,738 | 2,738 | -1.16% | 6,400 | 318億4000万 | -3.01% | 12.68 | 0.75 |
01/31 | 2,756 | 2,774 | 2,745 | 2,770 | +0.51% | 13,300 | 322億1213万 | -2.15% | 12.83 | 0.76 |
01/30 | 2,775 | 2,776 | 2,756 | 2,756 | -0.65% | 11,400 | 320億4932万 | -2.79% | 12.76 | 0.76 |
01/29 | 2,792 | 2,793 | 2,770 | 2,774 | +0.43% | 6,500 | 322億5864万 | -2.39% | 12.85 | 0.76 |
01/26 | 2,812 | 2,812 | 2,762 | 2,762 | -1.78% | 8,800 | 321億1910万 | -3.05% | 12.79 | 0.76 |
01/25 | 2,852 | 2,852 | 2,811 | 2,812 | -0.39% | 5,000 | 327億54万 | -1.54% | 13.02 | 0.77 |
01/24 | 2,842 | 2,876 | 2,804 | 2,823 | -1.09% | 5,500 | 328億2846万 | -1.4% | 13.08 | 0.77 |
01/23 | 2,861 | 2,884 | 2,841 | 2,854 | -0.35% | 10,400 | 331億8896万 | -0.56% | 13.22 | 0.78 |
01/22 | 2,870 | 2,870 | 2,850 | 2,864 | +0.03% | 2,900 | 333億525万 | -0.45% | 13.27 | 0.79 |
01/19 | 2,812 | 2,864 | 2,808 | 2,863 | +1.45% | 8,600 | 332億9362万 | -0.69% | 13.26 | 0.78 |
01/18 | 2,801 | 2,829 | 2,801 | 2,822 | +0.75% | 5,800 | 328億1683万 | -2.29% | 13.07 | 0.77 |
01/17 | 2,864 | 2,864 | 2,790 | 2,801 | -0.99% | 8,700 | 325億7263万 | -3.21% | 12.97 | 0.77 |
01/16 | 2,854 | 2,862 | 2,818 | 2,829 | -0.39% | 10,400 | 328億9824万 | -2.58% | 13.1 | 0.78 |
01/15 | 2,804 | 2,847 | 2,804 | 2,840 | +1.32% | 9,400 | 330億2615万 | -2.47% | 13.15 | 0.78 |
01/12 | 2,857 | 2,860 | 2,801 | 2,803 | -1.65% | 6,400 | 325億9588万 | -3.97% | 12.98 | 0.77 |
01/11 | 2,885 | 2,889 | 2,843 | 2,850 | -1.08% | 12,800 | 331億4244万 | -2.76% | 13.2 | 0.78 |
01/10 | 2,850 | 2,900 | 2,850 | 2,881 | +2.02% | 34,700 | 335億294万 | -2.01% | 13.34 | 0.79 |
01/09 | 2,828 | 2,837 | 2,791 | 2,824 | +1.04% | 29,000 | 328億4009万 | -4.14% | 13.08 | 0.77 |
01/05 | 2,754 | 2,805 | 2,754 | 2,795 | +0.36% | 7,600 | 325億285万 | -5.35% | 12.95 | 0.77 |
01/04 | 2,748 | 2,795 | 2,748 | 2,785 | -0.46% | 14,700 | 323億8656万 | -5.98% | 12.9 | 0.76 |
2023 | ||||||||||
12/29 | 2,775 | 2,800 | 2,757 | 2,798 | +0.83% | 26,000 | 325億3774万 | -5.76% | 11.95 | 0.79 |
12/28 | 2,781 | 2,840 | 2,775 | 2,775 | -4.74% | 24,100 | 322億7027万 | -6.75% | 11.86 | 0.78 |
12/27 | 2,916 | 2,930 | 2,900 | 2,913 | -0.55% | 41,400 | 338億7507万 | -2.31% | 12.44 | 0.82 |
12/26 | 2,894 | 2,934 | 2,894 | 2,929 | +0.34% | 14,700 | 340億6113万 | -1.78% | 12.51 | 0.82 |
12/25 | 2,930 | 2,931 | 2,906 | 2,919 | -0.14% | 4,500 | 339億4484万 | -2.11% | 12.47 | 0.82 |
12/22 | 2,900 | 2,931 | 2,890 | 2,923 | +1.11% | 7,200 | 339億9135万 | -2.01% | 12.49 | 0.82 |
12/21 | 2,862 | 2,904 | 2,850 | 2,891 | -0.72% | 25,600 | 336億1923万 | -3.12% | 12.35 | 0.81 |
12/20 | 2,948 | 2,957 | 2,907 | 2,912 | -1.22% | 14,100 | 338億6344万 | -2.45% | 12.44 | 0.82 |
12/19 | 2,930 | 2,992 | 2,918 | 2,948 | -0.07% | 15,000 | 342億8208万 | -1.27% | 12.59 | 0.83 |
12/18 | 2,969 | 2,980 | 2,910 | 2,950 | -0.94% | 9,200 | 343億534万 | -1.21% | 12.6 | 0.83 |
12/15 | 3,020 | 3,040 | 2,978 | 2,978 | -0.63% | 25,500 | 346億3095万 | -0.23% | 12.72 | 0.84 |
12/14 | 3,040 | 3,040 | 2,974 | 2,997 | -1.41% | 13,500 | 348億5190万 | +0.57% | 12.8 | 0.84 |
12/13 | 3,030 | 3,040 | 3,010 | 3,040 | +1.16% | 11,900 | 353億5194万 | +2.22% | 12.99 | 0.85 |
12/12 | 2,964 | 3,020 | 2,964 | 3,005 | +0.57% | 11,500 | 349億4493万 | +1.25% | 12.84 | 0.84 |
12/11 | 2,992 | 3,000 | 2,969 | 2,988 | +0.13% | 9,400 | 347億4723万 | +0.88% | 12.77 | 0.84 |
12/08 | 3,015 | 3,030 | 2,960 | 2,984 | -2.16% | 31,400 | 347億72万 | +0.98% | 12.75 | 0.84 |
12/07 | 3,060 | 3,095 | 3,035 | 3,050 | +1.16% | 21,300 | 354億6823万 | +3.42% | 13.03 | 0.86 |
12/06 | 2,998 | 3,045 | 2,995 | 3,015 | +0.17% | 21,100 | 350億6122万 | +2.66% | 12.88 | 0.85 |
12/05 | 3,100 | 3,100 | 2,999 | 3,010 | -3.06% | 30,500 | 350億307万 | +2.8% | 12.86 | 0.85 |
12/04 | 3,080 | 3,120 | 3,050 | 3,105 | +0.65% | 15,800 | 361億782万 | +6.34% | 13.27 | 0.87 |
12/01 | 3,040 | 3,105 | 3,020 | 3,085 | +1.48% | 21,700 | 358億7524万 | +6.16% | 13.18 | 0.87 |
11/30 | 2,977 | 3,050 | 2,977 | 3,040 | +1.33% | 11,500 | 353億5194万 | +5.08% | 12.99 | 0.85 |
11/29 | 3,010 | 3,015 | 2,985 | 3,000 | -0.17% | 9,700 | 348億8678万 | +4.09% | 12.82 | 0.84 |
11/28 | 2,978 | 3,005 | 2,975 | 3,005 | +1.35% | 8,800 | 349億4493万 | +4.59% | 12.84 | 0.84 |
11/27 | 3,000 | 3,000 | 2,957 | 2,965 | -0.17% | 4,800 | 344億7977万 | +3.49% | 12.67 | 0.83 |
11/24 | 2,990 | 2,995 | 2,962 | 2,970 | +1.02% | 13,600 | 345億3791万 | +3.88% | 12.69 | 0.83 |
11/22 | 2,911 | 2,996 | 2,911 | 2,940 | +1.2% | 14,300 | 341億8905万 | +3.05% | 12.56 | 0.83 |
11/21 | 2,922 | 2,929 | 2,846 | 2,905 | -0.58% | 20,100 | 337億8203万 | +2% | 12.41 | 0.82 |
11/20 | 2,957 | 2,984 | 2,919 | 2,922 | -1.18% | 11,900 | 339億7973万 | +2.78% | 12.48 | 0.82 |
11/17 | 2,927 | 2,957 | 2,912 | 2,957 | +0.75% | 6,200 | 343億8674万 | +4.19% | 12.63 | 0.83 |
11/16 | 2,964 | 2,964 | 2,916 | 2,935 | +0.72% | 9,100 | 341億3090万 | +3.6% | 12.54 | 0.82 |
11/15 | 2,966 | 2,966 | 2,908 | 2,914 | -1.12% | 4,200 | 338億8669万 | +3.08% | 12.45 | 0.82 |
11/14 | 2,970 | 2,971 | 2,934 | 2,947 | +0.24% | 9,600 | 342億7045万 | +4.39% | 12.59 | 0.83 |
11/13 | 2,933 | 2,972 | 2,922 | 2,940 | +0.44% | 12,200 | 341億8905万 | +4.44% | 12.56 | 0.83 |
11/10 | 2,811 | 2,953 | 2,811 | 2,927 | +2.59% | 23,800 | 340億3787万 | +4.24% | 12.5 | 0.82 |
11/09 | 2,850 | 2,859 | 2,826 | 2,853 | +0.11% | 11,400 | 331億7733万 | +1.89% | 12.19 | 0.8 |
11/08 | 2,900 | 2,900 | 2,839 | 2,850 | -1.01% | 15,100 | 331億4244万 | +1.97% | 12.18 | 0.8 |
11/07 | 2,872 | 2,900 | 2,872 | 2,879 | +0.52% | 10,100 | 334億7968万 | +3.15% | 12.3 | 0.81 |
11/06 | 2,857 | 2,881 | 2,831 | 2,864 | +2.03% | 20,900 | 333億525万 | +2.76% | 12.24 | 0.8 |
11/02 | 2,840 | 2,843 | 2,756 | 2,807 | -1.16% | 18,400 | 326億4240万 | +0.9% | 11.99 | 0.79 |
11/01 | 2,806 | 2,850 | 2,806 | 2,840 | +2.97% | 23,500 | 330億2615万 | +2.16% | 12.13 | 0.8 |
10/31 | 2,765 | 2,780 | 2,727 | 2,758 | -0.54% | 12,300 | 320億7258万 | -0.61% | 11.78 | 0.77 |
10/30 | 2,814 | 2,814 | 2,756 | 2,773 | -1.53% | 21,200 | 322億4702万 | -0.07% | 11.85 | 0.78 |
10/27 | 2,788 | 2,820 | 2,788 | 2,816 | +2.36% | 11,100 | 327億4706万 | +1.51% | 12.03 | 0.79 |
10/26 | 2,777 | 2,809 | 2,745 | 2,751 | -0.9% | 12,100 | 319億9118万 | -0.76% | 11.75 | 0.77 |
10/25 | 2,778 | 2,817 | 2,758 | 2,776 | +0.73% | 10,900 | 322億8190万 | +0.11% | 11.86 | 0.78 |
10/24 | 2,774 | 2,775 | 2,718 | 2,756 | -0.65% | 16,900 | 320億4932万 | -0.72% | 11.77 | 0.77 |
10/23 | 2,806 | 2,839 | 2,774 | 2,774 | -1.14% | 11,400 | 322億5864万 | -0.18% | 11.85 | 0.78 |
10/20 | 2,771 | 2,826 | 2,771 | 2,806 | -0.11% | 9,000 | 326億3077万 | +0.75% | 11.99 | 0.79 |
10/19 | 2,805 | 2,826 | 2,780 | 2,809 | -0.71% | 11,100 | 326億6566万 | +0.75% | 12 | 0.79 |
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 | |
2010年 8月期 | 1,695 4/30 | 846 11/27 | 262,500 4/28 | 113.53 | 56.66 | 1.04 | 0.52 | - | - | 60.35倍 8/31 |
2011年 8月期 | 1,382 2/16 2/8 | 870 3/15 9/27 | 231,200 8/26 | 189.57 | 119.34 | 0.88 | 0.56 | 195億2617万 | 122億9216万 | 133.06倍 8/31 |
2012年 8月期 | 1,086 9/29 | 856 8/31 | 236,200 8/28 | 150.42 | 118.56 | 0.71 | 0.56 | 153億4401万 | 120億9436万 | 118.84倍 8/31 |
2013年 8月期 | 1,603 5/9 | 795 10/15 | 399,300 4/12 | 10.48 | 5.2 | 0.83 | 0.41 | 226億4867万 | 112億3249万 | 7.96倍 8/30 |
2014年 8月期 | 2,310 1/15 | 1,180 9/4 | 506,200 1/15 | 12.42 | 6.35 | 1.09 | 0.56 | 326億3782万 | 166億7213万 | 7.97倍 8/29 |
2015年 8月期 | 3,450 6/26 | 1,388 10/14 | 482,600 7/10 | 11.79 | 4.74 | 1.3 | 0.52 | 487億4480万 | 196億1095万 | 9.74倍 8/31 |
2016年 12月期 | 3,050 11/25 | 1,782 7/8 | 304,500 10/16 | 11.99 | 7 | 1.16 | 0.68 | 430億9323万 | 251億7775万 | 9.26倍 12/30 |
2017年 12月期 | 2,868 11/29 | 2,108 6/16 | 180,800 6/16 | 15.62 | 11.48 | 1.04 | 0.77 | 405億2176万 | 297億8378万 | 14.95倍 12/29 |
2018年 12月期 | 2,800 1/4 | 1,878 12/26 | 146,100 6/22 | 17.18 | 11.52 | 1.04 | 0.7 | 395億6100万 | 254億732万 | 12.1倍 12/28 |
2019年 12月期 | 2,497 10/30 | 1,836 2/12 | 156,500 6/21 | 15.29 | 11.25 | 0.89 | 0.66 | 337億8173万 | 248億3911万 | 14.03倍 12/30 |
2020年 12月期 | 2,274 1/7 | 1,360 3/17 | 216,600 11/30 | 31.97 | 19.12 | 0.85 | 0.51 | 307億6478万 | 183億9934万 | 24.46倍 12/30 |
2021年 12月期 | 2,377 11/22 | 1,677 1/4 | 49,800 11/30 | 12.25 | 8.64 | 0.81 | 0.57 | 321億5826万 | 226億8801万 | 10.43倍 12/30 |
2022年 12月期 | 2,476 11/24 | 1,735 1/27 | 149,000 12/29 | 10.77 | 7.55 | 0.75 | 0.52 | 334億9762万 | 234億7269万 | 9.38倍 12/30 |
2023年 12月期 | 3,120 12/4 | 2,090 1/6 | 123,200 7/28 | 13.54 | 9.07 | 0.86 | 0.57 | 362億8225万 | 243億446万 | 12.14倍 12/29 |
最新 | 2,638 2024/3/18 | 16,700 | 12.22 予想 | 0.72 実績 | 306億7711万 | - |