PER
- 2019年2月28日
- 72.65倍
- 2020年2月28日
- 37.85倍
- 2021年2月26日
- 赤字
- 2022年2月28日
- 36.2倍
- 2023年2月28日
- 赤字
- 2024年2月29日
- 赤字
2024/04/25~2024/09/19
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 | 603 | 607 | 593 | 604 | +0.17% | 6,000 | 55億1632万 | -0.66% | 141.71 | 2.29 |
09/18 | 600 | 603 | 589 | 603 | +1.52% | 3,300 | 55億719万 | -0.82% | 141.48 | 2.28 |
09/17 | 583 | 622 | 573 | 594 | +1.89% | 9,900 | 54億2499万 | -2.46% | 139.37 | 2.25 |
09/13 | 578 | 585 | 578 | 583 | +0.87% | 5,400 | 53億2453万 | -4.58% | 136.79 | 2.21 |
09/12 | 582 | 587 | 578 | 578 | 0% | 3,300 | 52億7887万 | -5.56% | 135.61 | 2.19 |
09/11 | 600 | 600 | 569 | 578 | -2.69% | 13,800 | 52億7887万 | -5.71% | 135.61 | 2.19 |
09/10 | 588 | 594 | 586 | 594 | +0.34% | 6,600 | 54億2499万 | -3.41% | 139.37 | 2.25 |
09/09 | 583 | 596 | 582 | 592 | -0.17% | 6,900 | 54億673万 | -3.58% | 138.9 | 2.24 |
09/06 | 608 | 608 | 590 | 593 | -1.82% | 11,700 | 54億1586万 | -3.58% | 139.13 | 2.24 |
09/05 | 604 | 610 | 601 | 604 | 0% | 10,600 | 55億1632万 | -2.27% | 141.71 | 2.29 |
09/04 | 620 | 620 | 603 | 604 | -3.05% | 8,000 | 55億1632万 | -2.74% | 141.71 | 2.29 |
09/03 | 618 | 631 | 618 | 623 | +0.65% | 4,100 | 56億8985万 | -0.16% | 146.17 | 2.36 |
09/02 | 610 | 619 | 606 | 619 | -1.75% | 8,000 | 56億5332万 | -1.12% | 145.23 | 2.34 |
08/30 | 617 | 630 | 613 | 630 | +2.61% | 4,400 | 57億5378万 | +0.32% | 147.81 | 2.38 |
08/29 | 633 | 633 | 612 | 614 | -2.23% | 9,200 | 56億765万 | -2.38% | 144.06 | 2.32 |
08/28 | 617 | 630 | 608 | 628 | +1.78% | 14,700 | 57億3552万 | -0.16% | 147.34 | 2.38 |
08/27 | 623 | 623 | 612 | 617 | -0.96% | 6,600 | 56億3505万 | -2.06% | 144.76 | 2.34 |
08/26 | 623 | 623 | 608 | 623 | -0.16% | 8,400 | 56億8985万 | -1.27% | 146.17 | 2.36 |
08/23 | 594 | 627 | 594 | 624 | +4.7% | 13,100 | 56億9898万 | -1.73% | 146.41 | 2.36 |
08/22 | 612 | 612 | 595 | 596 | -2.61% | 19,200 | 54億4326万 | -5.99% | 139.84 | 2.26 |
08/21 | 611 | 619 | 608 | 612 | -0.49% | 7,200 | 55億8939万 | -3.16% | 143.59 | 2.32 |
08/20 | 611 | 629 | 601 | 615 | +0.65% | 5,900 | 56億1679万 | -2.38% | 144.29 | 2.33 |
08/19 | 628 | 639 | 605 | 611 | -3.17% | 15,000 | 55億8026万 | -2.71% | 143.36 | 2.31 |
08/16 | 644 | 650 | 621 | 631 | +1.45% | 16,600 | 57億6292万 | +0.8% | 148.05 | 2.39 |
08/15 | 618 | 624 | 618 | 622 | +1.14% | 9,000 | 56億8072万 | +0.32% | 145.94 | 2.35 |
08/14 | 626 | 628 | 613 | 615 | -3.3% | 22,100 | 56億1679万 | +0.16% | 144.29 | 2.33 |
08/13 | 639 | 657 | 616 | 636 | +0.79% | 18,100 | 58億858万 | +4.43% | 149.22 | 2.41 |
08/09 | 626 | 657 | 611 | 631 | +4.13% | 21,400 | 57億6292万 | +4.64% | 148.05 | 2.39 |
08/08 | 610 | 617 | 601 | 606 | -0.66% | 10,400 | 55億3459万 | +1.51% | 142.18 | 2.29 |
08/07 | 601 | 626 | 601 | 610 | -0.65% | 14,800 | 55億7112万 | +3.04% | 143.12 | 2.31 |
08/06 | 581 | 625 | 581 | 614 | +7.53% | 38,100 | 56億765万 | +4.6% | 144.06 | 2.32 |
08/05 | 599 | 632 | 565 | 571 | -9.22% | 124,500 | 52億1494万 | -1.89% | 133.97 | 2.16 |
08/02 | 641 | 654 | 624 | 629 | -4.55% | 68,200 | 57億4465万 | +8.82% | 147.58 | 2.38 |
08/01 | 670 | 677 | 647 | 659 | -3.09% | 41,200 | 60億1864万 | +15.21% | 154.62 | 2.49 |
07/31 | 669 | 683 | 663 | 680 | +1.19% | 22,000 | 62億1043万 | +20.35% | 159.54 | 2.57 |
07/30 | 689 | 723 | 671 | 672 | -2.33% | 106,400 | 61億3737万 | +20.65% | 157.67 | 2.54 |
07/29 | 668 | 694 | 668 | 688 | +1.47% | 43,500 | 62億8350万 | +25.32% | 161.42 | 2.6 |
07/26 | 635 | 688 | 635 | 678 | +6.94% | 65,500 | 61億9217万 | +25.32% | 159.08 | 2.57 |
07/25 | 622 | 644 | 622 | 634 | +0.32% | 46,300 | 57億9031万 | +18.95% | 148.75 | 2.4 |
07/24 | 655 | 655 | 631 | 632 | -0.94% | 48,500 | 57億7205万 | +20.15% | 148.28 | 2.39 |
07/23 | 621 | 650 | 621 | 638 | -3.19% | 128,400 | 58億2685万 | +22.93% | 149.69 | 2.42 |
07/22 | 673 | 688 | 654 | 659 | -6.92% | 284,700 | 60億1864万 | +28.96% | 154.62 | 2.49 |
07/19 | 604 | 708 | 602 | 708 | +16.45% | 808,700 | 64億6616万 | +40.76% | 166.11 | 2.68 |
07/18 | 555 | 623 | 548 | 608 | +11.56% | 483,000 | 55億5286万 | +23.33% | 142.65 | 2.3 |
07/17 | 541 | 556 | 540 | 545 | -3.37% | 69,600 | 49億7748万 | +11.91% | 127.87 | 2.06 |
07/16 | 549 | 573 | 549 | 564 | +2.73% | 75,700 | 51億5100万 | +16.53% | 132.33 | 2.13 |
07/12 | 541 | 559 | 534 | 549 | -2.14% | 170,800 | 50億1401万 | +14.14% | 128.81 | 2.08 |
07/11 | 576 | 576 | 518 | 561 | +12.88% | 737,400 | 51億2361万 | +17.61% | 131.62 | 2.12 |
07/10 | 470 | 499 | 469 | 497 | +5.74% | 49,200 | 45億3909万 | +4.85% | 116.61 | 1.88 |
07/09 | 476 | 476 | 466 | 470 | -1.47% | 26,600 | 42億9250万 | -0.63% | 110.27 | 1.78 |
07/08 | 490 | 492 | 475 | 477 | -2.45% | 17,300 | 43億5643万 | +0.85% | 111.92 | 1.81 |
07/05 | 479 | 491 | 479 | 489 | +2.95% | 11,200 | 44億6603万 | +3.38% | 114.73 | 1.85 |
07/04 | 486 | 486 | 470 | 475 | -2.86% | 27,000 | 43億3817万 | +0.42% | 111.45 | 1.8 |
07/03 | 488 | 491 | 485 | 489 | +0.62% | 11,400 | 44億6603万 | +3.38% | 114.73 | 1.85 |
07/02 | 490 | 490 | 481 | 486 | -0.41% | 2,700 | 44億3863万 | +2.75% | 114.03 | 1.84 |
07/01 | 483 | 490 | 480 | 488 | +1.67% | 22,000 | 44億5690万 | +3.39% | 114.5 | 1.85 |
06/28 | 483 | 490 | 480 | 480 | -0.41% | 36,800 | 43億8383万 | +1.69% | 112.62 | 1.82 |
06/27 | 483 | 489 | 478 | 482 | +0.84% | 34,400 | 44億210万 | +1.9% | 113.09 | 1.82 |
06/26 | 482 | 483 | 471 | 478 | -0.42% | 16,100 | 43億6557万 | +1.06% | 112.15 | 1.81 |
06/25 | 482 | 484 | 479 | 480 | -0.21% | 6,300 | 43億8383万 | +1.27% | 112.62 | 1.82 |
06/24 | 475 | 484 | 475 | 481 | +0.84% | 11,600 | 43億9297万 | +1.48% | 112.85 | 1.82 |
06/21 | 466 | 481 | 466 | 477 | +1.71% | 15,200 | 43億5643万 | +0.63% | 111.92 | 1.81 |
06/20 | 457 | 469 | 454 | 469 | +1.3% | 10,800 | 42億8337万 | -1.26% | 110.04 | 1.78 |
06/19 | 458 | 463 | 450 | 463 | +2.66% | 17,400 | 42億2857万 | -2.53% | 108.63 | 1.75 |
06/18 | 457 | 468 | 451 | 451 | -2.17% | 20,000 | 41億1898万 | -5.25% | 105.82 | 1.71 |
06/17 | 459 | 468 | 456 | 461 | +1.32% | 8,700 | 42億1031万 | -3.35% | 108.16 | 1.75 |
06/14 | 454 | 460 | 453 | 455 | -0.66% | 5,700 | 41億5551万 | -4.81% | 106.75 | 1.72 |
06/13 | 457 | 460 | 455 | 458 | -0.22% | 10,200 | 41億8291万 | -4.38% | 107.46 | 1.73 |
06/12 | 463 | 463 | 457 | 459 | -1.71% | 14,500 | 41億9204万 | -4.18% | 107.69 | 1.74 |
06/11 | 479 | 493 | 456 | 467 | -0.85% | 79,500 | 42億6510万 | -2.71% | 109.57 | 1.77 |
06/10 | 472 | 474 | 465 | 471 | +0.21% | 5,400 | 43億164万 | -2.08% | 110.51 | 1.78 |
06/07 | 469 | 477 | 463 | 470 | 0% | 4,700 | 42億9250万 | -2.29% | 110.27 | 1.78 |
06/06 | 477 | 480 | 470 | 470 | -1.47% | 1,900 | 42億9250万 | -2.29% | 110.27 | 1.78 |
06/05 | 476 | 480 | 473 | 477 | +0.85% | 2,700 | 43億5643万 | -0.83% | 111.92 | 1.81 |
06/04 | 478 | 478 | 471 | 473 | -0.84% | 3,300 | 43億1990万 | -1.46% | 110.98 | 1.79 |
06/03 | 480 | 480 | 474 | 477 | -0.21% | 2,400 | 43億5643万 | -0.63% | 111.92 | 1.81 |
05/31 | 487 | 495 | 478 | 478 | -1.44% | 2,500 | 43億6557万 | -0.42% | 112.15 | 1.81 |
05/30 | 481 | 489 | 472 | 485 | +1.25% | 5,700 | 44億2950万 | +1.04% | 113.79 | 1.86 |
05/29 | 484 | 489 | 477 | 479 | -0.83% | 1,900 | 43億7470万 | -0.21% | 112.38 | 1.83 |
05/28 | 482 | 487 | 482 | 483 | -1.02% | 900 | 44億1123万 | +0.42% | 113.32 | 1.85 |
05/27 | 480 | 488 | 477 | 488 | +0.21% | 1,600 | 44億5690万 | +1.46% | 114.5 | 1.87 |
05/24 | 487 | 493 | 486 | 487 | -0.41% | 4,200 | 44億4776万 | +1.25% | 114.26 | 1.87 |
05/23 | 491 | 491 | 487 | 489 | -0.81% | 1,600 | 44億6603万 | +1.66% | 114.73 | 1.87 |
05/22 | 490 | 493 | 486 | 493 | +0.61% | 8,000 | 45億256万 | +2.49% | 115.67 | 1.89 |
05/21 | 489 | 490 | 483 | 490 | +1.03% | 6,400 | 44億7516万 | +1.87% | 114.97 | 1.88 |
05/20 | 485 | 489 | 484 | 485 | -0.21% | 3,400 | 44億2950万 | +0.83% | 113.79 | 1.86 |
05/17 | 484 | 492 | 484 | 486 | 0% | 11,300 | 44億3863万 | +0.83% | 114.03 | 1.86 |
05/16 | 489 | 490 | 483 | 486 | -1.22% | 3,000 | 44億3863万 | +0.62% | 114.03 | 1.86 |
05/15 | 478 | 505 | 478 | 492 | +3.14% | 16,400 | 44億9343万 | +1.65% | 115.44 | 1.88 |
05/14 | 477 | 478 | 477 | 477 | -0.21% | 800 | 43億5643万 | -1.45% | 111.92 | 1.83 |
05/13 | 478 | 479 | 466 | 478 | +0.84% | 13,600 | 43億6557万 | -1.65% | 112.15 | 1.83 |
05/10 | 479 | 479 | 467 | 474 | +0.21% | 8,700 | 43億2904万 | -2.67% | 111.21 | 1.82 |
05/09 | 484 | 485 | 472 | 473 | -1.46% | 8,400 | 43億1990万 | -3.27% | 110.98 | 1.81 |
05/08 | 476 | 481 | 476 | 480 | +0.21% | 6,800 | 43億8383万 | -2.24% | 112.62 | 1.84 |
05/07 | 483 | 483 | 473 | 479 | +0.63% | 4,300 | 43億7470万 | -2.84% | 112.38 | 1.83 |
05/02 | 470 | 482 | 470 | 476 | +1.28% | 16,200 | 43億4730万 | -3.84% | 111.68 | 1.82 |
05/01 | 464 | 477 | 458 | 470 | +1.51% | 22,600 | 42億9250万 | -5.43% | 110.27 | 1.8 |
04/30 | 462 | 471 | 458 | 463 | +0.22% | 23,200 | 42億2857万 | -7.21% | 108.63 | 1.77 |
04/26 | 474 | 475 | 450 | 462 | -2.33% | 66,200 | 42億1944万 | -8.15% | 108.4 | 1.77 |
04/25 | 476 | 481 | 472 | 473 | -0.42% | 10,300 | 43億1990万 | -6.52% | 110.98 | 1.81 |
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 2月期 | 1,913 5,740 2/28 | 1,475 4,425 2/25 | 4,802,100 1,600,700 2/26 | 77.53 | 59.76 | 20.2 | 15.58 | 140億560万 | 107億9700万 | 72.65倍 2/28 |
2020年 2月期 | 2,500 5/30 | 902 2/28 | 4,554,900 1,518,300 3/5 | 104.21 | 37.6 | 19.58 | 7.06 | 186億7125万 | 67億4199万 | 37.85倍 2/28 |
2021年 2月期 | 2,805 2/24 | 575 4/6 | 1,784,600 7/7 | 赤字 | 赤字 | 23.37 | 4.79 | 211億3427万 | 42億9783万 | 赤字 2/26 |
2022年 2月期 | 2,480 3/17 | 976 1/20 | 1,944,400 1/4 | 85.34 | 33.59 | 8.54 | 3.36 | 186億8556万 | 78億5543万 | 36.2倍 2/28 |
2023年 2月期 | 1,350 4/14 | 500 10/13 | 863,700 4/18 | 赤字 | 赤字 | 5.07 | 1.88 | 110億6581万 | 41億3805万 | 赤字 2/28 |
2024年 2月期 | 779 8/22 | 453 10/19 | 692,600 8/22 | 赤字 | 赤字 | 3.06 | 1.78 | 71億1741万 | 41億3887万 | 赤字 2/29 |
最新 | 604 2024/9/19 | 6,000 | 141.71 予想 | 2.29 実績 | 55億1632万 | - |