PER
- 2020年1月31日
- 55.91倍
- 2021年1月29日
- 赤字
- 2022年1月31日
- 28.68倍
- 2023年1月31日
- 19.22倍
- 2024年1月31日
- 12.65倍
2024/04/23~2024/09/19
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 | 2,571 | 2,616 | 2,510 | 2,510 | -4.24% | 1,700 | 34億1900万 | +0.6% | 11.28 | 2.72 |
09/18 | 2,665 | 2,700 | 2,578 | 2,621 | -1.09% | 1,200 | 35億7020万 | +5.47% | 11.78 | 2.85 |
09/17 | 2,720 | 2,720 | 2,650 | 2,650 | +1.15% | 1,400 | 36億971万 | +7.2% | 11.91 | 2.88 |
09/13 | 2,545 | 2,620 | 2,495 | 2,620 | +2.95% | 4,500 | 35億6884万 | +6.59% | 11.78 | 2.84 |
09/12 | 2,640 | 2,640 | 2,450 | 2,545 | -3.6% | 5,800 | 34億6668万 | +4.26% | 11.44 | 2.76 |
09/11 | 2,664 | 2,680 | 2,620 | 2,640 | -0.83% | 3,600 | 35億9608万 | +9.09% | 11.87 | 2.87 |
09/10 | 2,545 | 2,662 | 2,545 | 2,662 | +4.6% | 300 | 36億2605万 | +11.15% | 11.97 | 2.89 |
09/09 | 2,420 | 2,545 | 2,420 | 2,545 | +0.99% | 1,600 | 34億6668万 | +6.66% | 11.44 | 2.76 |
09/06 | 2,599 | 2,599 | 2,512 | 2,520 | -3.04% | 1,600 | 34億3263万 | +5.7% | 11.33 | 2.74 |
09/05 | 2,524 | 2,599 | 2,524 | 2,599 | +0.97% | 1,000 | 35億4024万 | +8.97% | 11.68 | 2.82 |
09/04 | 2,574 | 2,590 | 2,524 | 2,574 | -2.79% | 2,000 | 35億618万 | +7.92% | 11.57 | 2.79 |
09/03 | 2,674 | 2,674 | 2,648 | 2,648 | -0.97% | 500 | 36億698万 | +10.98% | 11.9 | 2.87 |
09/02 | 2,669 | 2,695 | 2,597 | 2,674 | +2.1% | 800 | 36億4240万 | +12.07% | 12.02 | 2.9 |
08/30 | 2,560 | 2,619 | 2,560 | 2,619 | +0.77% | 500 | 35億6748万 | +9.86% | 11.77 | 2.84 |
08/29 | 2,495 | 2,599 | 2,455 | 2,599 | +4.04% | 900 | 35億4024万 | +8.93% | 11.68 | 2.82 |
08/28 | 2,499 | 2,499 | 2,498 | 2,498 | +2.8% | 900 | 34億266万 | +4.56% | 11.23 | 2.71 |
08/27 | 2,398 | 2,450 | 2,398 | 2,430 | +2.45% | 500 | 33億1003万 | +1.38% | 10.92 | 2.64 |
08/26 | 2,352 | 2,372 | 2,352 | 2,372 | +0.94% | 1,300 | 32億3103万 | -1.45% | 10.66 | 2.57 |
08/23 | 2,350 | 2,377 | 2,350 | 2,350 | +0.09% | 500 | 32億106万 | -2.89% | 10.56 | 2.55 |
08/22 | 2,348 | 2,348 | 2,348 | 2,348 | +0.77% | 100 | 31億9833万 | -3.65% | 10.55 | 2.55 |
08/20 | 2,289 | 2,340 | 2,271 | 2,330 | +2.6% | 800 | 31億7382万 | -5.05% | 10.47 | 2.53 |
08/19 | 2,262 | 2,291 | 2,241 | 2,271 | 0% | 600 | 30億9345万 | -8.09% | 10.21 | 2.47 |
08/16 | 2,320 | 2,320 | 2,220 | 2,271 | +0.04% | 300 | 30億9345万 | -8.8% | 10.21 | 2.47 |
08/15 | 2,240 | 2,270 | 2,240 | 2,270 | +2.21% | 1,900 | 30億9209万 | -9.56% | 10.2 | 2.46 |
08/14 | 2,250 | 2,250 | 2,220 | 2,221 | -1.29% | 1,300 | 30億2534万 | -12.25% | 9.98 | 2.41 |
08/13 | 2,195 | 2,280 | 2,195 | 2,250 | -1.96% | 400 | 30億6484万 | -11.9% | 10.11 | 2.44 |
08/09 | 2,347 | 2,347 | 2,280 | 2,295 | -0.22% | 1,100 | 31億2614万 | -10.91% | 10.32 | 2.49 |
08/08 | 2,178 | 2,300 | 2,178 | 2,300 | +5.02% | 900 | 31億3295万 | -11.4% | 10.34 | 2.5 |
08/07 | 2,000 | 2,200 | 2,000 | 2,190 | +8.31% | 2,800 | 29億8311万 | -16.32% | 9.84 | 2.38 |
08/06 | 2,024 | 2,120 | 2,000 | 2,022 | +0.85% | 6,000 | 27億5427万 | -23.5% | 9.09 | 2.19 |
08/05 | 2,258 | 2,260 | 2,005 | 2,005 | -18.43% | 5,200 | 27億3112万 | -25.07% | 9.01 | 2.18 |
08/02 | 2,400 | 2,531 | 2,255 | 2,458 | -1.29% | 3,400 | 33億4817万 | -9.23% | 11.05 | 2.67 |
08/01 | 2,580 | 2,624 | 2,450 | 2,490 | -2.31% | 2,300 | 33億9176万 | -8.59% | 11.19 | 2.7 |
07/31 | 2,580 | 2,580 | 2,524 | 2,549 | -1.2% | 500 | 34億7213万 | -7% | 11.46 | 2.77 |
07/30 | 2,562 | 2,651 | 2,562 | 2,580 | -0.77% | 1,500 | 35億1435万 | -6.39% | 11.6 | 2.8 |
07/29 | 2,670 | 2,670 | 2,570 | 2,600 | -1.89% | 1,100 | 35億4160万 | -6% | 11.69 | 2.82 |
07/26 | 2,650 | 2,650 | 2,650 | 2,650 | +0.76% | 100 | 36億971万 | -4.54% | 11.91 | 2.88 |
07/25 | 2,638 | 2,638 | 2,630 | 2,630 | -1.24% | 500 | 35億8246万 | -5.6% | 11.82 | 2.86 |
07/24 | 2,668 | 2,668 | 2,663 | 2,663 | -0.41% | 400 | 36億2741万 | -4.69% | 11.97 | 2.89 |
07/23 | 2,700 | 2,700 | 2,674 | 2,674 | -0.89% | 700 | 36億4240万 | -4.29% | 12.02 | 2.9 |
07/22 | 2,713 | 2,715 | 2,698 | 2,698 | +0.67% | 800 | 36億7509万 | -3.47% | 12.13 | 2.93 |
07/19 | 2,702 | 2,703 | 2,680 | 2,680 | -1.11% | 1,200 | 36億5057万 | -3.94% | 12.05 | 2.91 |
07/17 | 2,733 | 2,740 | 2,702 | 2,710 | -1.99% | 2,300 | 36億9144万 | -2.83% | 12.18 | 2.94 |
07/16 | 2,747 | 2,784 | 2,747 | 2,765 | -0.32% | 1,200 | 37億6635万 | -0.68% | 12.43 | 3 |
07/12 | 2,744 | 2,781 | 2,731 | 2,774 | +0.76% | 1,200 | 37億7861万 | -0.07% | 12.47 | 3.01 |
07/11 | 2,753 | 2,753 | 2,753 | 2,753 | +0.36% | 100 | 37億5001万 | -0.51% | 12.38 | 2.99 |
07/10 | 2,784 | 2,784 | 2,743 | 2,743 | -1.47% | 1,100 | 37億3639万 | -0.54% | 12.33 | 2.98 |
07/09 | 2,770 | 2,784 | 2,751 | 2,784 | -0.14% | 1,600 | 37億9223万 | +1.35% | 12.51 | 3.02 |
07/08 | 2,790 | 2,790 | 2,788 | 2,788 | -0.36% | 300 | 37億9768万 | +1.83% | 12.53 | 3.03 |
07/05 | 2,798 | 2,799 | 2,798 | 2,798 | -0.04% | 900 | 38億1130万 | +2.57% | 12.58 | 3.04 |
07/04 | 2,800 | 2,818 | 2,778 | 2,799 | 0% | 10,500 | 38億1267万 | +2.98% | 12.58 | 3.04 |
07/03 | 2,821 | 2,822 | 2,782 | 2,799 | -0.85% | 5,300 | 38億1267万 | +3.36% | 12.58 | 3.04 |
07/02 | 2,788 | 2,827 | 2,782 | 2,823 | -0.53% | 5,300 | 38億4536万 | +4.63% | 12.69 | 3.06 |
07/01 | 2,863 | 2,863 | 2,765 | 2,838 | -0.32% | 4,300 | 38億6579万 | +5.62% | 12.76 | 3.08 |
06/28 | 2,811 | 2,849 | 2,799 | 2,847 | +1.28% | 5,500 | 38億7805万 | +6.35% | 12.8 | 3.09 |
06/27 | 2,809 | 2,830 | 2,809 | 2,811 | -1.68% | 2,500 | 38億2901万 | +5.48% | 12.64 | 3.05 |
06/26 | 2,898 | 2,898 | 2,771 | 2,859 | -1.55% | 5,500 | 38億9440万 | +7.72% | 12.85 | 3.1 |
06/25 | 2,900 | 2,939 | 2,900 | 2,904 | -1.22% | 3,100 | 39億5569万 | +9.92% | 13.05 | 3.15 |
06/24 | 2,910 | 2,955 | 2,910 | 2,940 | +4.22% | 2,900 | 40億473万 | +11.83% | 13.22 | 3.19 |
06/21 | 2,882 | 2,882 | 2,821 | 2,821 | -1.26% | 1,900 | 38億4263万 | +7.96% | 12.68 | 3.06 |
06/20 | 2,882 | 2,899 | 2,772 | 2,857 | -0.97% | 4,000 | 38億9167万 | +9.8% | 12.84 | 3.1 |
06/19 | 2,843 | 2,899 | 2,843 | 2,885 | +1.48% | 8,400 | 39億2981万 | +11.35% | 12.97 | 3.13 |
06/18 | 2,700 | 2,884 | 2,700 | 2,843 | +6.52% | 11,400 | 38億7260万 | +10.28% | 12.78 | 3.09 |
06/17 | 2,697 | 2,740 | 2,640 | 2,669 | -0.22% | 9,000 | 36億3559万 | +3.97% | 12 | 2.9 |
06/14 | 2,618 | 2,675 | 2,617 | 2,675 | +3.2% | 14,300 | 36億4376万 | +4.33% | 12.02 | 2.9 |
06/13 | 2,616 | 2,632 | 2,580 | 2,592 | -1.74% | 11,700 | 35億3070万 | +1.33% | 11.65 | 2.81 |
06/12 | 2,596 | 2,645 | 2,585 | 2,638 | +2.13% | 14,400 | 35億9336万 | +3.17% | 11.86 | 2.86 |
06/11 | 2,545 | 2,583 | 2,545 | 2,583 | 0% | 1,600 | 35億1844万 | +1.14% | 11.61 | 2.8 |
06/10 | 2,550 | 2,588 | 2,510 | 2,583 | +1.29% | 2,000 | 35億1844万 | +1.21% | 11.61 | 2.8 |
06/07 | 2,459 | 2,550 | 2,459 | 2,550 | +1.63% | 2,800 | 34億7349万 | +0.12% | 11.46 | 2.77 |
06/06 | 2,499 | 2,550 | 2,455 | 2,509 | +0.84% | 4,500 | 34億1764万 | -1.34% | 11.28 | 2.72 |
06/05 | 2,533 | 2,537 | 2,470 | 2,488 | -2.01% | 3,600 | 33億8904万 | -2.12% | 11.18 | 2.7 |
06/04 | 2,500 | 2,558 | 2,500 | 2,539 | -0.35% | 3,800 | 34億5851万 | -0.08% | 11.41 | 2.76 |
06/03 | 2,540 | 2,564 | 2,540 | 2,548 | -0.51% | 1,100 | 34億7077万 | +0.31% | 11.45 | 2.77 |
05/31 | 2,525 | 2,561 | 2,525 | 2,561 | +1.19% | 1,300 | 34億8847万 | +0.79% | 11.51 | 2.78 |
05/30 | 2,546 | 2,546 | 2,530 | 2,531 | -0.59% | 2,000 | 34億4761万 | -0.39% | 11.38 | 2.75 |
05/29 | 2,555 | 2,582 | 2,545 | 2,546 | -0.62% | 2,100 | 34億6804万 | +0.16% | 11.44 | 2.76 |
05/28 | 2,545 | 2,588 | 2,545 | 2,562 | -0.43% | 3,000 | 34億8984万 | +0.87% | 11.52 | 2.78 |
05/27 | 2,569 | 2,576 | 2,542 | 2,573 | +0.19% | 1,800 | 35億482万 | +1.42% | 11.57 | 2.79 |
05/24 | 2,511 | 2,569 | 2,511 | 2,568 | +1.38% | 1,300 | 34億9801万 | +1.38% | 11.54 | 2.79 |
05/23 | 2,574 | 2,597 | 2,500 | 2,533 | -1.05% | 4,000 | 34億5033万 | +0.16% | 11.39 | 2.75 |
05/22 | 2,541 | 2,599 | 2,541 | 2,560 | -0.23% | 2,400 | 34億8711万 | +1.35% | 11.51 | 2.78 |
05/21 | 2,525 | 2,566 | 2,520 | 2,566 | +0.79% | 4,200 | 34億9528万 | +1.74% | 11.53 | 2.79 |
05/20 | 2,550 | 2,551 | 2,509 | 2,546 | -0.27% | 2,500 | 34億6804万 | +1.11% | 11.44 | 2.76 |
05/17 | 2,569 | 2,581 | 2,500 | 2,553 | -0.66% | 2,800 | 34億7758万 | +1.51% | 11.48 | 2.77 |
05/16 | 2,570 | 2,600 | 2,531 | 2,570 | +0.23% | 4,300 | 35億73万 | +2.31% | 11.55 | 2.79 |
05/15 | 2,581 | 2,581 | 2,529 | 2,564 | -0.43% | 3,700 | 34億9256万 | +2.31% | 11.53 | 2.78 |
05/14 | 2,575 | 2,575 | 2,552 | 2,575 | -0.04% | 500 | 35億754万 | +3% | 11.58 | 2.8 |
05/13 | 2,541 | 2,581 | 2,541 | 2,576 | +1.58% | 1,900 | 35億891万 | +3.29% | 11.58 | 2.8 |
05/10 | 2,579 | 2,579 | 2,536 | 2,536 | -1.51% | 1,200 | 34億5442万 | +1.89% | 11.4 | 2.75 |
05/09 | 2,554 | 2,575 | 2,546 | 2,575 | +0.78% | 1,900 | 35億754万 | +3.62% | 11.58 | 2.8 |
05/08 | 2,549 | 2,555 | 2,509 | 2,555 | +1.03% | 2,800 | 34億8030万 | +2.9% | 11.49 | 2.77 |
05/07 | 2,460 | 2,529 | 2,460 | 2,529 | +2.8% | 2,900 | 34億4488万 | +1.93% | 11.37 | 2.75 |
05/02 | 2,496 | 2,496 | 2,419 | 2,460 | +0.53% | 2,300 | 33億5090万 | -0.73% | 11.06 | 2.67 |
05/01 | 2,498 | 2,498 | 2,417 | 2,447 | -2.04% | 2,000 | 33億3319万 | -1.33% | 11 | 2.66 |
04/30 | 2,450 | 2,498 | 2,450 | 2,498 | +1.96% | 2,000 | 34億266万 | +0.77% | 11.23 | 3.25 |
04/26 | 2,536 | 2,536 | 2,320 | 2,450 | -3.16% | 7,900 | 33億3727万 | -1.01% | 11.01 | 3.17 |
04/25 | 2,530 | 2,559 | 2,530 | 2,530 | -1.13% | 1,600 | 34億4625万 | +2.26% | 11.37 | 3.27 |
04/24 | 2,526 | 2,560 | 2,526 | 2,559 | -0.04% | 2,000 | 34億8575万 | +3.65% | 11.5 | 3.31 |
04/23 | 2,556 | 2,560 | 2,504 | 2,560 | 0% | 1,100 | 34億8711万 | +3.85% | 11.51 | 3.31 |
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 1月期 | 4,980 5/31 5/30 | 2,028 1/30 | 634,500 4/25 | 129.76 | 52.84 | 12.88 | 5.24 | 63億1165万 | 25億7130万 | 55.91倍 1/31 |
2021年 1月期 | 2,747 6/9 | 917 3/23 3/19 | 105,100 6/9 | 赤字 | 赤字 | 12 | 4.01 | 34億8292万 | 11億6266万 | 赤字 1/29 |
2022年 1月期 | 2,494 9/13 | 1,705 2/4 | 117,700 9/9 | 40.64 | 27.78 | 8.42 | 5.76 | 32億2823万 | 22億251万 | 28.68倍 1/31 |
2023年 1月期 | 5,790 10/20 | 1,621 2/28 | 1,382,500 9/12 | 27.31 | 7.65 | 10.58 | 2.96 | 77億8812万 | 21億697万 | 19.22倍 1/31 |
2024年 1月期 | 4,930 3/7 | 2,580 1/18 | 164,900 6/8 | 22.18 | 11.61 | 6.38 | 3.34 | 66億8754万 | 35億725万 | 12.65倍 1/31 |
最新 | 2,510 2024/9/19 | 1,700 | 11.28 予想 | 2.72 実績 | 34億1900万 | - |