PER
- 2019年8月30日
- 67.16倍
- 2020年8月31日
- 赤字
- 2021年8月31日
- 赤字
- 2022年8月31日
- 赤字
- 2023年8月31日
- 46.76倍
- 2024年8月30日
- 37.64倍
2024/06/05~2024/10/29
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 | ||||||||||
10/29 | 245 | 249 | 241 | 249 | +1.22% | 25,600 | 28億423万 | -4.23% | - | 2.32 |
10/28 | 246 | 246 | 243 | 246 | 0% | 11,100 | 27億7044万 | -5.75% | - | 2.29 |
10/25 | 252 | 252 | 243 | 246 | -2.77% | 52,700 | 27億7044万 | -6.11% | - | 2.29 |
10/24 | 252 | 256 | 251 | 253 | -1.17% | 32,500 | 28億4927万 | -3.8% | - | 2.36 |
10/23 | 258 | 263 | 256 | 256 | -1.54% | 12,000 | 28億8306万 | -2.66% | - | 2.38 |
10/22 | 260 | 263 | 259 | 260 | -0.76% | 2,800 | 29億2811万 | -1.52% | - | 2.42 |
10/21 | 259 | 263 | 259 | 262 | +1.55% | 3,300 | 29億5063万 | -0.76% | - | 2.44 |
10/18 | 259 | 259 | 257 | 258 | -0.39% | 3,200 | 29億558万 | -2.27% | - | 2.4 |
10/17 | 256 | 261 | 256 | 259 | +1.97% | 20,100 | 29億1685万 | -2.26% | - | 2.41 |
10/16 | 259 | 260 | 253 | 254 | -1.93% | 33,700 | 28億6054万 | -4.15% | - | 2.36 |
10/15 | 259 | 262 | 259 | 259 | -0.38% | 10,400 | 29億1685万 | -2.63% | - | 2.41 |
10/11 | 263 | 263 | 258 | 260 | +0.39% | 5,800 | 29億2811万 | -2.62% | - | 2.42 |
10/10 | 264 | 265 | 259 | 259 | -1.89% | 18,100 | 29億1685万 | -3.36% | - | 2.41 |
10/09 | 266 | 267 | 262 | 264 | -2.22% | 11,500 | 29億7316万 | -1.86% | - | 2.46 |
10/08 | 269 | 270 | 268 | 270 | +0.75% | 15,900 | 30億4073万 | 0% | - | 2.51 |
10/07 | 263 | 269 | 263 | 268 | +1.9% | 14,400 | 30億1820万 | -1.11% | - | 2.5 |
10/04 | 262 | 263 | 260 | 263 | +0.38% | 27,100 | 29億6189万 | -3.31% | - | 2.45 |
10/03 | 262 | 266 | 262 | 262 | 0% | 20,700 | 29億5063万 | -4.73% | - | 2.44 |
10/02 | 266 | 266 | 261 | 262 | -0.38% | 14,100 | 29億5063万 | -5.76% | - | 2.44 |
10/01 | 263 | 268 | 262 | 263 | 0% | 16,300 | 29億6189万 | -6.41% | - | 2.45 |
09/30 | 265 | 266 | 262 | 263 | -2.23% | 24,100 | 29億6189万 | -7.39% | - | 2.45 |
09/27 | 265 | 270 | 265 | 269 | +0.37% | 12,400 | 30億2946万 | -6.27% | - | 2.5 |
09/26 | 265 | 268 | 265 | 268 | +1.13% | 6,700 | 30億1820万 | -7.59% | - | 2.5 |
09/25 | 267 | 274 | 265 | 265 | 0% | 25,200 | 29億8442万 | -9.25% | - | 2.47 |
09/24 | 268 | 269 | 264 | 265 | -1.12% | 30,200 | 29億8442万 | -10.17% | - | 2.47 |
09/20 | 271 | 273 | 267 | 268 | -1.11% | 21,600 | 30億1820万 | -9.76% | - | 2.5 |
09/19 | 266 | 271 | 265 | 271 | +1.88% | 7,900 | 30億5199万 | -9.06% | - | 2.52 |
09/18 | 268 | 268 | 262 | 266 | 0% | 21,300 | 29億9568万 | -11.33% | - | 2.48 |
09/17 | 271 | 271 | 266 | 266 | -2.21% | 15,000 | 29億9568万 | -11.92% | - | 2.48 |
09/13 | 268 | 279 | 268 | 272 | +1.49% | 29,500 | 30億6325万 | -10.23% | - | 2.53 |
09/12 | 267 | 268 | 266 | 268 | +1.13% | 14,400 | 30億1820万 | -12.13% | - | 2.5 |
09/11 | 273 | 274 | 265 | 265 | -2.93% | 19,400 | 29億8442万 | -13.4% | - | 2.47 |
09/10 | 274 | 274 | 271 | 273 | +0.37% | 15,500 | 30億7451万 | -10.78% | - | 2.54 |
09/09 | 275 | 275 | 270 | 272 | -2.51% | 39,300 | 30億6325万 | -10.82% | - | 2.53 |
09/06 | 277 | 283 | 275 | 279 | +0.72% | 21,500 | 31億4208万 | -8.82% | - | 2.6 |
09/05 | 279 | 282 | 277 | 277 | -0.72% | 13,600 | 31億1956万 | -10.06% | - | 2.58 |
09/04 | 283 | 286 | 279 | 279 | -2.45% | 41,300 | 31億4208万 | -10% | - | 2.6 |
09/03 | 287 | 292 | 286 | 286 | -0.69% | 30,000 | 32億2092万 | -8.33% | - | 2.66 |
09/02 | 293 | 296 | 287 | 288 | -2.04% | 59,000 | 32億4344万 | -8.28% | - | 2.68 |
08/30 | 297 | 303 | 292 | 294 | -0.68% | 62,400 | 33億1101万 | -6.67% | 37.62 | 2.74 |
08/29 | 291 | 307 | 290 | 296 | -13.45% | 337,500 | 33億3354万 | -6.62% | 37.88 | 2.76 |
08/28 | 340 | 342 | 338 | 342 | +0.88% | 174,200 | 38億5159万 | +7.55% | 43.77 | 3.18 |
08/27 | 338 | 341 | 337 | 339 | +1.19% | 109,200 | 38億1780万 | +6.6% | 43.38 | 3.16 |
08/26 | 333 | 337 | 333 | 335 | -0.3% | 29,100 | 37億7275万 | +5.35% | 42.87 | 3.12 |
08/23 | 340 | 341 | 333 | 336 | -0.88% | 47,200 | 37億8402万 | +5.66% | 43 | 3.13 |
08/22 | 336 | 339 | 332 | 339 | +1.8% | 39,700 | 38億1780万 | +6.6% | 43.38 | 3.16 |
08/21 | 334 | 336 | 329 | 333 | -0.3% | 55,800 | 37億5023万 | +5.05% | 42.62 | 3.1 |
08/20 | 331 | 334 | 328 | 334 | +1.83% | 23,100 | 37億6149万 | +5.36% | 42.74 | 3.11 |
08/19 | 313 | 331 | 313 | 328 | +5.13% | 56,800 | 36億9392万 | +3.47% | 41.98 | 3.05 |
08/16 | 310 | 315 | 310 | 312 | +0.65% | 24,700 | 35億1373万 | -1.58% | 39.93 | 2.9 |
08/15 | 310 | 313 | 309 | 310 | +0.98% | 12,500 | 34億9121万 | -2.21% | 39.67 | 2.89 |
08/14 | 309 | 311 | 307 | 307 | -0.65% | 48,700 | 34億5742万 | -3.46% | 39.29 | 2.86 |
08/13 | 312 | 315 | 305 | 309 | -0.32% | 54,100 | 34億7994万 | -3.13% | 39.54 | 2.88 |
08/09 | 306 | 310 | 300 | 310 | +1.64% | 28,500 | 34億9121万 | -3.13% | 39.67 | 2.89 |
08/08 | 291 | 309 | 291 | 305 | +1.67% | 48,400 | 34億3490万 | -4.69% | 39.03 | 2.84 |
08/07 | 262 | 301 | 262 | 300 | +11.52% | 70,200 | 33億7859万 | -6.54% | 38.39 | 2.79 |
08/06 | 292 | 305 | 248 | 269 | +13.98% | 94,000 | 30億2946万 | -16.46% | 34.43 | 2.5 |
08/05 | 315 | 315 | 236 | 236 | -25.08% | 116,100 | 26億5782万 | -27.16% | 30.2 | 2.2 |
08/02 | 318 | 322 | 315 | 315 | -1.25% | 56,400 | 35億4752万 | -3.96% | 40.31 | 2.93 |
08/01 | 329 | 330 | 318 | 319 | -2.74% | 86,300 | 35億9256万 | -2.74% | 40.82 | 2.97 |
07/31 | 325 | 328 | 325 | 328 | +0.61% | 11,700 | 36億9392万 | 0% | 41.98 | 3.05 |
07/30 | 333 | 333 | 326 | 326 | -2.1% | 86,200 | 36億7140万 | -0.31% | 41.72 | 3.04 |
07/29 | 332 | 333 | 330 | 333 | +1.22% | 26,000 | 37億5023万 | +1.83% | 42.62 | 3.1 |
07/26 | 330 | 334 | 328 | 329 | -0.3% | 22,200 | 37億518万 | +0.61% | 42.1 | 3.06 |
07/25 | 331 | 333 | 329 | 330 | -1.2% | 19,300 | 37億1645万 | +1.23% | 42.23 | 3.07 |
07/24 | 335 | 335 | 331 | 334 | +0.6% | 9,200 | 37億6149万 | +2.45% | 42.74 | 3.11 |
07/23 | 331 | 336 | 330 | 332 | -0.3% | 16,200 | 37億3897万 | +2.15% | 42.49 | 3.09 |
07/22 | 333 | 334 | 332 | 333 | 0% | 13,600 | 37億5023万 | +2.78% | 42.62 | 3.1 |
07/19 | 335 | 338 | 333 | 333 | -0.3% | 33,100 | 37億5023万 | +2.78% | 42.62 | 3.1 |
07/18 | 333 | 339 | 330 | 334 | +0.3% | 38,500 | 37億6149万 | +3.09% | 42.74 | 3.11 |
07/17 | 335 | 335 | 329 | 333 | +0.6% | 24,800 | 37億5023万 | +3.1% | 42.62 | 3.1 |
07/16 | 326 | 333 | 326 | 331 | +1.53% | 28,700 | 37億2771万 | +2.48% | 42.36 | 3.08 |
07/12 | 324 | 330 | 324 | 326 | -0.61% | 26,400 | 36億7140万 | +1.24% | 41.72 | 3.04 |
07/11 | 325 | 328 | 325 | 328 | +0.92% | 42,500 | 36億9392万 | +1.86% | 41.98 | 3.05 |
07/10 | 326 | 328 | 324 | 325 | -0.31% | 6,400 | 36億6014万 | +0.93% | 41.59 | 3.03 |
07/09 | 332 | 332 | 323 | 326 | -1.81% | 35,100 | 36億7140万 | +1.24% | 41.72 | 3.04 |
07/08 | 328 | 341 | 323 | 332 | +1.84% | 36,400 | 37億3897万 | +3.43% | 42.49 | 3.09 |
07/05 | 323 | 326 | 323 | 326 | +0.62% | 6,100 | 36億7140万 | +1.56% | 41.72 | 3.04 |
07/04 | 323 | 325 | 321 | 324 | +0.93% | 16,600 | 36億4887万 | +1.25% | 41.46 | 3.02 |
07/03 | 323 | 325 | 321 | 321 | -1.23% | 7,900 | 36億1509万 | +0.31% | 41.08 | 2.99 |
07/02 | 324 | 325 | 323 | 325 | +0.31% | 6,800 | 36億6014万 | +1.88% | 41.59 | 3.03 |
07/01 | 323 | 324 | 321 | 324 | +0.31% | 7,200 | 36億4887万 | +1.57% | 41.46 | 3.02 |
06/28 | 320 | 324 | 319 | 323 | +1.89% | 17,300 | 36億3761万 | +1.57% | 41.34 | 3.01 |
06/27 | 320 | 326 | 317 | 317 | -0.31% | 40,100 | 35億7004万 | -0.31% | 40.57 | 2.95 |
06/26 | 319 | 320 | 314 | 318 | -0.93% | 16,200 | 35億8130万 | +0.32% | 40.7 | 2.96 |
06/25 | 319 | 321 | 319 | 321 | +0.31% | 5,100 | 36億1509万 | +1.26% | 41.08 | 2.99 |
06/24 | 319 | 321 | 317 | 320 | 0% | 4,600 | 36億383万 | +0.95% | 40.95 | 2.98 |
06/21 | 316 | 321 | 312 | 320 | +1.59% | 12,600 | 36億383万 | +0.95% | 40.95 | 2.98 |
06/20 | 320 | 320 | 315 | 315 | -0.63% | 5,900 | 35億4752万 | -0.32% | 40.31 | 2.93 |
06/19 | 318 | 320 | 315 | 317 | 0% | 14,300 | 35億7004万 | +0.32% | 40.57 | 2.95 |
06/18 | 319 | 320 | 317 | 317 | -0.94% | 7,000 | 35億7004万 | +0.32% | 40.57 | 2.95 |
06/17 | 322 | 322 | 311 | 320 | -0.62% | 19,700 | 36億383万 | +1.27% | 40.95 | 2.98 |
06/14 | 323 | 324 | 322 | 322 | -0.62% | 5,800 | 36億2635万 | +1.9% | 41.21 | 3 |
06/13 | 322 | 327 | 318 | 324 | +0.62% | 20,700 | 36億4887万 | +2.86% | 41.46 | 3.02 |
06/12 | 324 | 327 | 321 | 322 | 0% | 9,300 | 36億2635万 | +2.22% | 41.21 | 3 |
06/11 | 324 | 325 | 320 | 322 | +0.31% | 11,800 | 36億2635万 | +2.55% | 41.21 | 3 |
06/10 | 319 | 325 | 319 | 321 | +0.63% | 9,000 | 36億1509万 | +2.23% | 41.08 | 2.99 |
06/07 | 318 | 323 | 318 | 319 | -0.31% | 3,600 | 35億9256万 | +1.59% | 40.82 | 2.97 |
06/06 | 320 | 322 | 318 | 320 | -1.54% | 3,500 | 36億383万 | +2.24% | 40.95 | 2.98 |
06/05 | 322 | 325 | 317 | 325 | +1.56% | 19,300 | 36億6014万 | +3.83% | 41.59 | 3.03 |
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 | |
2019年 8月期 | 2,840 5,680 1/25 | 1,618 3,235 10/11 | 4,768,800 2,384,400 9/6 | 81.68 | 46.52 | 15 | 8.54 | 268億7389万 | 150億1208万 | 67.16倍 8/30 |
2020年 8月期 | 2,749 10/15 | 769 3/23 | 824,900 6/3 | 赤字 | 赤字 | 18.65 | 5.22 | 261億76万 | 75億5471万 | 赤字 8/31 |
2021年 8月期 | 1,209 10/12 | 552 8/30 | 434,600 10/16 | 赤字 | 赤字 | 13.39 | 6.11 | 118億8098万 | 54億2457万 | 赤字 8/31 |
2022年 8月期 | 571 9/1 | 321 1/28 | 234,500 4/27 | 赤字 | 赤字 | 10.4 | 5.85 | 56億1128万 | 31億6297万 | 赤字 8/31 |
2023年 8月期 | 443 10/26 | 318 8/17 | 2,262,600 10/26 | 61.1 | 43.86 | 4.45 | 3.2 | 43億6510万 | 35億8130万 | 46.76倍 8/31 |
2024年 8月期 | 389 10/17 | 236 8/5 | 340,200 1/30 | 49.81 | 30.22 | 3.62 | 2.2 | 43億8090万 | 26億5782万 | 37.64倍 8/30 |
最新 | 249 2024/10/29 | 25,600 | - | 2.32 実績 | 28億423万 | - |