PER
- 2020年9月30日
- 53.8倍
- 2021年9月30日
- 71.71倍
- 2022年9月30日
- 55.43倍
- 2023年9月29日
- 40.39倍
2024/04/08~2024/08/30
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 | ||||||||||
08/30 | 2,534 | 2,560 | 2,468 | 2,480 | -3.35% | 499,100 | 2432億6220万 | -1.86% | 33.53 | 7.61 |
08/29 | 2,595 | 2,627 | 2,521 | 2,566 | -4.75% | 1,034,600 | 2516億9791万 | +1.5% | 34.69 | 7.87 |
08/28 | 2,747 | 2,753 | 2,685 | 2,694 | -2.21% | 283,900 | 2642億5338万 | +6.78% | 36.42 | 8.26 |
08/27 | 2,700 | 2,759 | 2,639 | 2,755 | +3.22% | 319,200 | 2702億3684万 | +9.59% | 37.25 | 8.45 |
08/26 | 2,665 | 2,703 | 2,629 | 2,669 | +1.87% | 359,500 | 2618億114万 | +6.67% | 36.08 | 8.19 |
08/23 | 2,572 | 2,620 | 2,549 | 2,620 | +2.06% | 224,700 | 2569億9475万 | +5.05% | 35.42 | 8.04 |
08/22 | 2,477 | 2,585 | 2,477 | 2,567 | +3.72% | 278,600 | 2517億9600万 | +3.22% | 34.71 | 7.87 |
08/21 | 2,528 | 2,531 | 2,475 | 2,475 | -2.79% | 310,700 | 2427億7176万 | 0% | 33.46 | 7.59 |
08/20 | 2,460 | 2,580 | 2,460 | 2,546 | +3.71% | 313,900 | 2497億3612万 | +3.33% | 34.42 | 7.81 |
08/19 | 2,447 | 2,508 | 2,442 | 2,455 | -0.24% | 151,600 | 2408億996万 | +0.2% | 33.19 | 7.53 |
08/16 | 2,502 | 2,517 | 2,413 | 2,461 | -0.57% | 388,300 | 2413億9850万 | +0.98% | 33.27 | 7.55 |
08/15 | 2,550 | 2,550 | 2,455 | 2,475 | -2.48% | 329,400 | 2427億7176万 | +2.15% | 33.46 | 7.59 |
08/14 | 2,527 | 2,569 | 2,440 | 2,538 | -0.47% | 423,100 | 2489億5140万 | +5.27% | 34.31 | 7.78 |
08/13 | 2,500 | 2,564 | 2,419 | 2,550 | +4.25% | 458,100 | 2501億2848万 | +6.38% | 34.48 | 7.82 |
08/09 | 2,369 | 2,469 | 2,280 | 2,446 | -0.93% | 689,800 | 2399億2716万 | +2.64% | 33.07 | 7.5 |
08/08 | 2,400 | 2,523 | 2,370 | 2,469 | +2.49% | 479,200 | 2421億8322万 | +3.96% | 33.38 | 7.57 |
08/07 | 2,399 | 2,458 | 2,339 | 2,409 | +4.06% | 396,100 | 2362億9784万 | +1.82% | 32.57 | 7.39 |
08/06 | 2,375 | 2,409 | 2,248 | 2,315 | -2.03% | 1,234,700 | 2270億7742万 | -1.87% | 31.3 | 7.1 |
08/05 | 2,338 | 2,462 | 2,325 | 2,363 | -3.08% | 874,900 | 2317億8572万 | +0.34% | 31.95 | 7.25 |
08/02 | 2,483 | 2,492 | 2,421 | 2,438 | -4.91% | 443,000 | 2391億4244万 | +3.61% | 32.96 | 7.48 |
08/01 | 2,601 | 2,656 | 2,525 | 2,564 | -0.7% | 384,000 | 2515億173万 | +9.2% | 34.67 | 7.86 |
07/31 | 2,668 | 2,699 | 2,550 | 2,582 | -2.23% | 717,400 | 2532億6734万 | +10.44% | 34.91 | 7.92 |
07/30 | 2,570 | 2,650 | 2,554 | 2,641 | +3.08% | 446,200 | 2590億5463万 | +13.45% | 35.71 | 8.1 |
07/29 | 2,505 | 2,591 | 2,477 | 2,562 | +1.47% | 322,200 | 2513億555万 | +10.67% | 34.64 | 7.86 |
07/26 | 2,537 | 2,582 | 2,515 | 2,525 | +0.8% | 350,100 | 2476億7624万 | +9.54% | 34.14 | 7.74 |
07/25 | 2,450 | 2,539 | 2,417 | 2,505 | +1.91% | 472,600 | 2457億1444万 | +8.91% | 33.87 | 7.68 |
07/24 | 2,462 | 2,493 | 2,442 | 2,458 | +0.08% | 298,900 | 2411億423万 | +7.1% | 33.23 | 7.54 |
07/23 | 2,495 | 2,495 | 2,424 | 2,456 | +0.2% | 284,600 | 2409億805万 | +7.16% | 33.21 | 7.53 |
07/22 | 2,530 | 2,542 | 2,426 | 2,451 | -0.69% | 428,500 | 2403億7055万 | +7.12% | 33.14 | 7.52 |
07/19 | 2,400 | 2,531 | 2,380 | 2,468 | +0.73% | 689,000 | 2420億3774万 | +8.01% | 33.37 | 7.57 |
07/18 | 2,356 | 2,513 | 2,344 | 2,450 | +7.55% | 1,272,200 | 2402億7248万 | +7.46% | 33.12 | 7.51 |
07/17 | 2,228 | 2,310 | 2,209 | 2,278 | +4.3% | 551,200 | 2234億437万 | +0.22% | 30.8 | 6.99 |
07/16 | 2,218 | 2,235 | 2,184 | 2,184 | -1.49% | 777,500 | 2141億8575万 | -3.92% | 29.53 | 6.7 |
07/12 | 2,118 | 2,217 | 2,118 | 2,217 | +4.43% | 687,200 | 2174億2207万 | -2.55% | 29.97 | 6.8 |
07/11 | 2,116 | 2,127 | 2,082 | 2,123 | +0.28% | 599,700 | 2082億345万 | -6.72% | 28.7 | 6.51 |
07/10 | 2,169 | 2,177 | 2,098 | 2,117 | -2.71% | 250,100 | 2076億1503万 | -7.19% | 28.62 | 6.49 |
07/09 | 2,184 | 2,188 | 2,142 | 2,176 | +0.05% | 424,400 | 2134億119万 | -4.77% | 29.42 | 6.67 |
07/08 | 2,217 | 2,219 | 2,159 | 2,175 | -1.49% | 350,300 | 2133億312万 | -4.65% | 29.41 | 6.67 |
07/05 | 2,250 | 2,259 | 2,204 | 2,208 | -1.87% | 373,200 | 2165億3944万 | -2.86% | 29.85 | 6.77 |
07/04 | 2,261 | 2,278 | 2,216 | 2,250 | +0.18% | 348,600 | 2206億5840万 | -0.57% | 30.42 | 6.9 |
07/03 | 2,226 | 2,256 | 2,193 | 2,246 | +1.17% | 340,700 | 2202億6611万 | -0.27% | 30.37 | 6.89 |
07/02 | 2,231 | 2,250 | 2,194 | 2,220 | -0.05% | 249,900 | 2177億1628万 | -0.98% | 30.01 | 6.81 |
07/01 | 2,323 | 2,323 | 2,221 | 2,221 | -3.39% | 210,800 | 2178億1435万 | -0.72% | 30.03 | 6.81 |
06/28 | 2,350 | 2,351 | 2,264 | 2,299 | -1.03% | 171,300 | 2254億6384万 | +3% | 31.08 | 7.05 |
06/27 | 2,335 | 2,351 | 2,305 | 2,323 | 0% | 186,100 | 2278億1753万 | +4.55% | 31.41 | 7.12 |
06/26 | 2,345 | 2,354 | 2,311 | 2,323 | +0.13% | 196,900 | 2278億1753万 | +5.02% | 31.41 | 7.12 |
06/25 | 2,302 | 2,338 | 2,299 | 2,320 | +0.26% | 213,700 | 2275億2332万 | +5.45% | 31.37 | 7.11 |
06/24 | 2,311 | 2,354 | 2,308 | 2,314 | -0.22% | 247,400 | 2269億3490万 | +5.57% | 31.29 | 7.1 |
06/21 | 2,410 | 2,426 | 2,319 | 2,319 | -3.74% | 504,900 | 2274億2525万 | +6.08% | 31.35 | 7.11 |
06/20 | 2,382 | 2,418 | 2,368 | 2,409 | +1.35% | 244,200 | 2362億5159万 | +10.61% | 32.57 | 7.39 |
06/19 | 2,373 | 2,390 | 2,334 | 2,377 | +0.17% | 314,800 | 2331億1334万 | +9.44% | 32.14 | 7.29 |
06/18 | 2,415 | 2,421 | 2,352 | 2,373 | +0.34% | 366,700 | 2327億2105万 | +9.56% | 32.08 | 7.28 |
06/17 | 2,356 | 2,371 | 2,289 | 2,365 | -0.25% | 348,200 | 2319億3649万 | +9.44% | 31.97 | 7.25 |
06/14 | 2,332 | 2,385 | 2,308 | 2,371 | +1.28% | 364,900 | 2325億2491万 | +10.07% | 32.06 | 7.27 |
06/13 | 2,285 | 2,380 | 2,284 | 2,341 | +2.54% | 450,000 | 2295億8280万 | +8.88% | 31.65 | 7.18 |
06/12 | 2,329 | 2,364 | 2,283 | 2,283 | +0.18% | 280,900 | 2238億9472万 | +6.53% | 30.87 | 7 |
06/11 | 2,228 | 2,303 | 2,209 | 2,279 | +2.52% | 235,300 | 2235億244万 | +6.69% | 30.81 | 6.99 |
06/10 | 2,240 | 2,246 | 2,196 | 2,223 | -0.76% | 247,400 | 2180億1049万 | +4.32% | 30.05 | 6.82 |
06/07 | 2,247 | 2,273 | 2,223 | 2,240 | -0.31% | 245,600 | 2196億7769万 | +5.26% | 30.28 | 6.87 |
06/06 | 2,231 | 2,295 | 2,205 | 2,247 | +1.22% | 651,200 | 2203億6418万 | +5.69% | 30.38 | 6.89 |
06/05 | 2,113 | 2,264 | 2,109 | 2,220 | +6.32% | 748,300 | 2177億1628万 | +4.57% | 30.01 | 6.81 |
06/04 | 1,961 | 2,090 | 1,961 | 2,088 | +6.69% | 495,100 | 2047億7099万 | -1.6% | 28.23 | 6.4 |
06/03 | 1,990 | 2,018 | 1,957 | 1,957 | -1.06% | 185,200 | 1919億2377万 | -8.17% | 26.46 | 6 |
05/31 | 1,993 | 2,014 | 1,962 | 1,978 | +0.3% | 492,900 | 1939億8325万 | -7.91% | 26.74 | 6.07 |
05/30 | 1,942 | 2,019 | 1,929 | 1,972 | -1.1% | 353,600 | 1933億9482万 | -8.83% | 26.66 | 6.05 |
05/29 | 2,045 | 2,049 | 1,993 | 1,994 | -4.36% | 260,700 | 1955億5237万 | -8.45% | 26.96 | 6.11 |
05/28 | 2,083 | 2,132 | 2,065 | 2,085 | -0.76% | 216,200 | 2044億7678万 | -4.66% | 28.19 | 6.39 |
05/27 | 2,048 | 2,103 | 2,047 | 2,101 | +2.24% | 268,600 | 2060億4591万 | -4.46% | 28.41 | 6.44 |
05/24 | 2,030 | 2,064 | 1,990 | 2,055 | 0% | 347,500 | 2015億3467万 | -7.01% | 27.78 | 6.3 |
05/23 | 2,054 | 2,075 | 2,041 | 2,055 | +0.59% | 357,400 | 2015億3467万 | -7.56% | 27.78 | 6.3 |
05/22 | 2,114 | 2,121 | 2,029 | 2,043 | -3.5% | 445,000 | 2003億5782万 | -8.75% | 27.62 | 6.26 |
05/21 | 2,162 | 2,177 | 2,114 | 2,117 | -1.53% | 268,800 | 2076億1503万 | -6.24% | 28.62 | 6.49 |
05/20 | 2,130 | 2,177 | 2,105 | 2,150 | +0.51% | 262,000 | 2108億5136万 | -5.29% | 29.07 | 6.59 |
05/17 | 2,202 | 2,206 | 2,135 | 2,139 | -4.64% | 530,300 | 2097億7258万 | -6.18% | 28.92 | 6.56 |
05/16 | 2,217 | 2,275 | 2,195 | 2,243 | +0.36% | 261,400 | 2199億7190万 | -2.14% | 30.33 | 6.88 |
05/15 | 2,250 | 2,272 | 2,216 | 2,235 | -0.67% | 244,600 | 2191億8734万 | -2.83% | 30.22 | 6.85 |
05/14 | 2,232 | 2,290 | 2,200 | 2,250 | +3.12% | 382,100 | 2206億5840万 | -2.51% | 30.42 | 6.9 |
05/13 | 2,288 | 2,293 | 2,150 | 2,182 | -3.71% | 485,800 | 2139億8961万 | -5.75% | 29.5 | 6.69 |
05/10 | 2,300 | 2,347 | 2,168 | 2,266 | +3.8% | 993,100 | 2222億2752万 | -2.37% | 30.64 | 6.95 |
05/09 | 2,112 | 2,219 | 2,087 | 2,183 | +3.8% | 542,600 | 2140億8768万 | -6.27% | 29.51 | 6.69 |
05/08 | 2,135 | 2,176 | 2,102 | 2,103 | -2.5% | 326,300 | 2062億4205万 | -10.2% | 28.43 | 6.45 |
05/07 | 2,139 | 2,180 | 2,130 | 2,157 | +0.37% | 376,900 | 2115億3785万 | -8.68% | 29.16 | 6.61 |
05/02 | 2,171 | 2,193 | 2,142 | 2,149 | -1.01% | 464,500 | 2107億5328万 | -9.59% | 29.05 | 6.59 |
05/01 | 2,135 | 2,188 | 2,121 | 2,171 | -0.55% | 356,100 | 2129億1083万 | -9.09% | 29.35 | 6.66 |
04/30 | 2,205 | 2,211 | 2,134 | 2,183 | -0.73% | 598,900 | 2140億8768万 | -8.93% | 29.51 | 6.69 |
04/26 | 2,316 | 2,329 | 2,193 | 2,199 | -4.56% | 2,698,600 | 2156億5680万 | -8.57% | 29.73 | 6.74 |
04/25 | 2,377 | 2,394 | 2,304 | 2,304 | -3.07% | 433,500 | 2259億5420万 | -4.64% | 31.15 | 7.06 |
04/24 | 2,382 | 2,407 | 2,353 | 2,377 | +1.11% | 382,300 | 2331億1334万 | -1.86% | 32.14 | 7.29 |
04/23 | 2,387 | 2,422 | 2,326 | 2,351 | -0.04% | 409,400 | 2305億6351万 | -3.05% | 31.79 | 7.21 |
04/22 | 2,256 | 2,352 | 2,246 | 2,352 | +5.38% | 552,700 | 2306億6158万 | -3.13% | 31.8 | 7.21 |
04/19 | 2,324 | 2,359 | 2,203 | 2,232 | -5.98% | 767,800 | 2188億9313万 | -8.11% | 30.18 | 6.84 |
04/18 | 2,401 | 2,454 | 2,365 | 2,374 | -0.46% | 577,500 | 2328億1912万 | -2.59% | 32.1 | 7.28 |
04/17 | 2,325 | 2,441 | 2,323 | 2,385 | +0.85% | 573,800 | 2338億9790万 | -2.21% | 32.25 | 7.31 |
04/16 | 2,390 | 2,401 | 2,317 | 2,365 | -3.9% | 487,900 | 2319億3649万 | -3.11% | 31.97 | 7.25 |
04/15 | 2,497 | 2,497 | 2,427 | 2,461 | -2.34% | 430,800 | 2413億5125万 | +0.7% | 33.27 | 7.55 |
04/12 | 2,420 | 2,529 | 2,420 | 2,520 | +4.3% | 411,600 | 2471億3740万 | +3.07% | 34.07 | 7.73 |
04/11 | 2,376 | 2,431 | 2,362 | 2,416 | +0.54% | 431,800 | 2369億3808万 | -0.86% | 32.66 | 7.41 |
04/10 | 2,495 | 2,511 | 2,400 | 2,403 | -1.23% | 366,100 | 2356億6317万 | -1.23% | 32.49 | 7.37 |
04/09 | 2,462 | 2,489 | 2,409 | 2,433 | -0.94% | 335,500 | 2386億528万 | +0.12% | 32.89 | 7.46 |
04/08 | 2,471 | 2,499 | 2,438 | 2,456 | +0.7% | 342,200 | 2408億6090万 | +1.19% | 33.21 | 7.53 |
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 9月期 | 1,089 8,710 2/14 | 472 3,775 10/10 | 14,907,200 1,863,400 10/9 | 78.72 | 34.12 | 18.67 | 8.09 | 977億7万 | 415億2500万 | 53.8倍 9/30 |
2021年 9月期 | 2,083 8,330 9/17 | 704 2,816 11/2 | 1,373,600 343,400 2/19 | 74.19 | 25.08 | 12.38 | 4.18 | 2008億5296万 | 634億2195万 | 71.71倍 9/30 |
2022年 9月期 | 3,125 12,500 12/9 | 1,508 3,015 6/17 | 2,499,600 624,900 11/12 | 70.99 | 34.25 | 14.94 | 7.21 | 3035億 | 1464億840万 | 55.43倍 9/30 |
2023年 9月期 | 3,840 2/13 | 2,202 10/11 | 5,882,000 3/14 | 59.59 | 34.17 | 14.19 | 8.14 | 3760億2508万 | 2152億6399万 | 40.39倍 9/29 |
最新 | 2,480 2024/8/30 | 499,100 | 33.53 予想 | 7.61 実績 | 2432億6220万 | - |