PER
- 2020年12月30日
- 赤字
- 2021年12月30日
- 42.64倍
- 2022年12月30日
- 28.93倍
- 2023年12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 | 733 | 759 | 733 | 747 | +1.91% | 1,600 | 13億4621万 | +4.62% | 61.7 | 3.34 |
09/18 | 769 | 769 | 733 | 733 | -2.79% | 5,400 | 13億2098万 | +2.95% | 60.54 | 3.27 |
09/17 | 800 | 800 | 748 | 754 | -6.57% | 20,900 | 13億5882万 | +6.2% | 62.28 | 3.37 |
09/13 | 811 | 832 | 785 | 807 | -1.94% | 15,500 | 14億5434万 | +13.98% | 66.66 | 3.6 |
09/12 | 811 | 845 | 809 | 823 | -1.32% | 33,700 | 14億8317万 | +16.74% | 67.98 | 3.68 |
09/11 | 788 | 900 | 785 | 834 | +5.57% | 155,100 | 15億300万 | +19.31% | 68.89 | 3.73 |
09/10 | 827 | 829 | 775 | 790 | +1.02% | 123,400 | 14億2370万 | +14.33% | 65.25 | 3.53 |
09/09 | 665 | 782 | 656 | 782 | +14.66% | 58,100 | 14億928万 | +14.33% | 64.59 | 3.49 |
09/06 | 703 | 812 | 674 | 682 | -2.85% | 75,000 | 12億2907万 | -0.15% | 56.33 | 3.05 |
09/05 | 682 | 702 | 680 | 702 | +2.18% | 2,200 | 12億6511万 | +2.03% | 57.98 | 3.14 |
09/04 | 703 | 703 | 687 | 687 | -1.29% | 4,000 | 12億3808万 | -0.87% | 56.74 | 3.07 |
09/03 | 706 | 706 | 693 | 696 | -0.85% | 1,400 | 12億5430万 | -0.14% | 57.49 | 3.11 |
09/02 | 692 | 702 | 692 | 702 | +1.3% | 1,900 | 12億6511万 | 0% | 57.98 | 3.14 |
08/30 | 685 | 704 | 685 | 693 | +1.17% | 5,900 | 12億4889万 | -1.84% | 57.24 | 3.1 |
08/29 | 691 | 701 | 685 | 685 | 0% | 2,600 | 12億3447万 | -3.52% | 56.58 | 3.06 |
08/28 | 686 | 693 | 684 | 685 | +0.88% | 1,500 | 12億3447万 | -4.2% | 56.58 | 3.06 |
08/27 | 685 | 685 | 675 | 679 | -1.31% | 2,100 | 12億2366万 | -5.69% | 56.08 | 3.03 |
08/26 | 697 | 705 | 678 | 688 | -2.27% | 11,800 | 12億3988万 | -4.97% | 56.83 | 3.07 |
08/23 | 651 | 757 | 651 | 704 | +6.83% | 82,900 | 12億6872万 | -3.43% | 58.15 | 3.14 |
08/22 | 661 | 664 | 643 | 659 | -1.79% | 6,600 | 11億8762万 | -10.22% | 54.43 | 2.94 |
08/21 | 668 | 677 | 667 | 671 | -0.45% | 3,300 | 12億924万 | -9.2% | 55.42 | 3 |
08/20 | 655 | 674 | 649 | 674 | +3.53% | 4,400 | 12億1465万 | -9.53% | 55.67 | 3.01 |
08/19 | 663 | 673 | 643 | 651 | -0.31% | 4,800 | 11億7320万 | -13.08% | 53.77 | 2.91 |
08/16 | 690 | 690 | 624 | 653 | -3.4% | 11,900 | 11億7681万 | -13.51% | 53.94 | 2.92 |
08/15 | 672 | 683 | 662 | 676 | -1.02% | 4,200 | 12億1826万 | -10.94% | 55.84 | 3.02 |
08/14 | 653 | 700 | 653 | 683 | +0.15% | 3,900 | 12億3087万 | -10.6% | 56.41 | 3.05 |
08/13 | 723 | 723 | 667 | 682 | -5.28% | 3,100 | 12億2907万 | -11.2% | 56.33 | 3.05 |
08/09 | 705 | 724 | 705 | 720 | 0% | 2,200 | 12億9755万 | -6.74% | 59.47 | 3.22 |
08/08 | 726 | 726 | 696 | 720 | +4.8% | 3,800 | 12億9755万 | -7.1% | 59.47 | 3.22 |
08/07 | 608 | 687 | 608 | 687 | +9.39% | 6,500 | 12億3808万 | -11.58% | 56.74 | 3.07 |
08/06 | 633 | 653 | 600 | 628 | +2.78% | 9,300 | 11億3175万 | -19.69% | 51.87 | 2.81 |
08/05 | 735 | 777 | 611 | 611 | -19.71% | 30,000 | 11億111万 | -22.46% | 50.47 | 2.73 |
08/02 | 786 | 786 | 751 | 761 | -5.93% | 10,700 | 13億7144万 | -4.28% | 62.86 | 3.4 |
08/01 | 798 | 809 | 782 | 809 | 0% | 3,200 | 14億5794万 | +1.63% | 66.82 | 3.61 |
07/31 | 802 | 809 | 796 | 809 | +0.87% | 1,500 | 14億5794万 | +1.76% | 66.82 | 3.61 |
07/30 | 804 | 812 | 795 | 802 | -0.5% | 3,000 | 14億4533万 | +1.01% | 66.24 | 3.58 |
07/29 | 804 | 813 | 793 | 806 | +0.25% | 4,400 | 14億5254万 | +1.51% | 66.57 | 3.6 |
07/26 | 798 | 804 | 798 | 804 | +0.63% | 2,500 | 14億4893万 | +1.39% | 66.41 | 3.59 |
07/25 | 807 | 807 | 791 | 799 | -1.24% | 2,200 | 14億3992万 | +1.01% | 66 | 3.57 |
07/24 | 801 | 810 | 800 | 809 | -0.12% | 2,200 | 14億5794万 | +2.41% | 66.82 | 3.61 |
07/23 | 796 | 813 | 796 | 810 | +1.76% | 1,100 | 14億5974万 | +2.66% | 66.9 | 3.62 |
07/22 | 803 | 812 | 796 | 796 | -1.61% | 4,900 | 14億3451万 | +1.14% | 65.75 | 3.56 |
07/19 | 813 | 814 | 797 | 809 | -0.37% | 2,800 | 14億5794万 | +2.93% | 66.82 | 3.61 |
07/18 | 802 | 815 | 802 | 812 | +0.87% | 2,000 | 14億6335万 | +3.57% | 67.07 | 3.63 |
07/17 | 805 | 805 | 805 | 805 | 0% | 2,100 | 14億5073万 | +2.81% | 66.49 | 3.6 |
07/16 | 788 | 805 | 788 | 805 | +2.16% | 13,800 | 14億5073万 | +2.94% | 66.49 | 3.6 |
07/12 | 769 | 788 | 769 | 788 | +1.16% | 6,400 | 14億2010万 | +0.9% | 65.09 | 3.52 |
07/11 | 772 | 786 | 769 | 779 | +0.65% | 3,200 | 14億388万 | -0.13% | 64.34 | 3.48 |
07/10 | 778 | 787 | 774 | 774 | -0.9% | 1,700 | 13億9487万 | -0.77% | 63.93 | 3.46 |
07/09 | 785 | 785 | 777 | 781 | -0.64% | 2,000 | 14億748万 | +0.13% | 64.51 | 3.49 |
07/08 | 785 | 786 | 777 | 786 | +0.13% | 4,000 | 14億1649万 | +0.77% | 64.92 | 3.51 |
07/05 | 790 | 796 | 785 | 785 | -0.51% | 6,100 | 14億1469万 | +0.64% | 64.84 | 3.51 |
07/04 | 785 | 793 | 785 | 789 | -0.38% | 4,900 | 14億2190万 | +1.15% | 65.17 | 3.52 |
07/03 | 785 | 792 | 785 | 792 | +0.25% | 1,800 | 14億2731万 | +1.54% | 65.42 | 3.54 |
07/02 | 788 | 790 | 787 | 790 | -0.25% | 1,000 | 14億2370万 | +1.28% | 65.25 | 3.53 |
07/01 | 793 | 793 | 784 | 792 | +0.38% | 2,600 | 14億2731万 | +1.54% | 65.42 | 3.54 |
06/28 | 787 | 792 | 786 | 789 | +0.51% | 3,200 | 14億2190万 | +0.9% | 65.17 | 3.49 |
06/27 | 785 | 794 | 780 | 785 | -0.38% | 3,800 | 14億1469万 | +0.51% | 64.84 | 3.47 |
06/26 | 789 | 789 | 779 | 788 | +0.38% | 3,100 | 14億2010万 | +0.9% | 65.09 | 3.49 |
06/25 | 783 | 797 | 778 | 785 | 0% | 3,800 | 14億1469万 | +0.64% | 64.84 | 3.47 |
06/24 | 782 | 796 | 773 | 785 | +1.16% | 6,500 | 14億1469万 | +0.64% | 64.84 | 3.47 |
06/21 | 802 | 805 | 775 | 776 | +0.52% | 10,200 | 13億9847万 | -0.51% | 64.1 | 3.43 |
06/20 | 762 | 871 | 762 | 772 | +0.26% | 108,800 | 13億9126万 | -1.03% | 63.77 | 3.42 |
06/19 | 762 | 773 | 762 | 770 | -1.03% | 400 | 13億8766万 | -1.41% | 63.6 | 3.41 |
06/18 | 781 | 781 | 766 | 778 | +1.57% | 4,100 | 14億208万 | -0.51% | 64.26 | 3.44 |
06/17 | 771 | 771 | 760 | 766 | 0% | 5,300 | 13億8045万 | -2.05% | 63.27 | 3.39 |
06/14 | 769 | 778 | 763 | 766 | -0.78% | 1,500 | 13億8045万 | -2.3% | 63.27 | 3.39 |
06/13 | 772 | 779 | 768 | 772 | 0% | 4,100 | 13億9126万 | -1.78% | 63.77 | 3.42 |
06/12 | 772 | 782 | 772 | 772 | -1.15% | 1,800 | 13億9126万 | -1.91% | 63.77 | 3.42 |
06/11 | 780 | 781 | 776 | 781 | -0.13% | 300 | 14億748万 | -0.76% | 64.51 | 3.46 |
06/10 | 772 | 784 | 772 | 782 | +1.3% | 500 | 14億928万 | -0.64% | 64.59 | 3.46 |
06/07 | 773 | 782 | 771 | 772 | -1.03% | 4,400 | 13億9126万 | -2.15% | 63.77 | 3.42 |
06/06 | 779 | 781 | 772 | 780 | +0.52% | 2,500 | 14億568万 | -1.39% | 64.43 | 3.45 |
06/05 | 779 | 782 | 772 | 776 | -0.26% | 1,500 | 13億9847万 | -2.14% | 64.1 | 3.43 |
06/04 | 775 | 794 | 774 | 778 | -1.27% | 5,300 | 14億208万 | -2.02% | 64.26 | 3.44 |
06/03 | 782 | 790 | 775 | 788 | +1.03% | 2,700 | 14億2010万 | -1.01% | 65.09 | 3.49 |
05/31 | 794 | 794 | 769 | 780 | 0% | 5,700 | 14億568万 | -2.13% | 64.43 | 3.45 |
05/30 | 786 | 803 | 766 | 780 | -1.52% | 13,400 | 14億568万 | -2.38% | 64.43 | 3.45 |
05/29 | 800 | 805 | 792 | 792 | -1.61% | 4,100 | 14億2731万 | -1% | 65.42 | 3.51 |
05/28 | 821 | 838 | 796 | 805 | -2.19% | 21,700 | 14億5073万 | +0.5% | 66.49 | 3.56 |
05/27 | 772 | 919 | 772 | 823 | +7.02% | 266,900 | 14億8317万 | +2.75% | 67.98 | 3.64 |
05/24 | 786 | 786 | 753 | 769 | -2.16% | 5,800 | 13億8586万 | -4% | 63.52 | 3.4 |
05/23 | 781 | 795 | 771 | 786 | +1.29% | 8,200 | 14億1649万 | -2.12% | 64.92 | 3.48 |
05/22 | 776 | 784 | 775 | 776 | -0.51% | 2,000 | 13億9847万 | -3.84% | 64.1 | 3.43 |
05/21 | 780 | 784 | 776 | 780 | -0.13% | 2,100 | 14億568万 | -3.7% | 64.43 | 3.45 |
05/20 | 766 | 781 | 766 | 781 | +0.39% | 1,900 | 14億748万 | -4.05% | 64.51 | 3.46 |
05/17 | 784 | 797 | 749 | 778 | -0.64% | 5,900 | 14億208万 | -4.77% | 64.26 | 3.44 |
05/16 | 790 | 790 | 770 | 783 | -1.51% | 4,800 | 14億1109万 | -4.51% | 64.67 | 3.47 |
05/15 | 800 | 800 | 757 | 795 | -0.75% | 15,500 | 14億3271万 | -3.4% | 65.67 | 3.52 |
05/14 | 800 | 803 | 791 | 801 | -0.5% | 4,100 | 14億4353万 | -2.79% | 66.16 | 3.54 |
05/13 | 804 | 815 | 798 | 805 | -0.62% | 4,200 | 14億5073万 | -2.54% | 66.49 | 3.56 |
05/10 | 800 | 812 | 800 | 810 | +2.14% | 7,100 | 14億5974万 | -2.06% | 66.9 | 3.58 |
05/09 | 790 | 793 | 785 | 793 | +1.15% | 1,000 | 14億2911万 | -4.34% | 65.5 | 3.51 |
05/08 | 797 | 810 | 774 | 784 | -0.25% | 10,900 | 14億1289万 | -5.66% | 64.76 | 3.47 |
05/07 | 788 | 818 | 775 | 786 | -3.91% | 28,100 | 14億1649万 | -5.76% | 64.92 | 3.48 |
05/02 | 822 | 822 | 818 | 818 | -0.49% | 900 | 14億7416万 | -2.27% | 67.57 | 3.62 |
05/01 | 821 | 830 | 821 | 822 | -1.08% | 1,100 | 14億8137万 | -1.91% | 67.9 | 3.64 |
04/30 | 829 | 831 | 826 | 831 | +1.59% | 1,900 | 14億9759万 | -1.07% | 68.64 | 3.68 |
04/26 | 815 | 822 | 810 | 818 | +0.12% | 5,700 | 14億7416万 | -2.73% | 67.57 | 3.62 |
04/25 | 813 | 822 | 801 | 817 | -0.49% | 9,800 | 14億7236万 | -2.97% | 67.48 | 3.62 |
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 12月期 | 4,430 5/28 | 1,378 4/2 | 1,523,300 3/26 | 赤字 | 赤字 | 13.44 | 4.18 | 76億2580万 | 23億1021万 | 赤字 12/30 |
2021年 12月期 | 1,997 2/17 | 1,151 12/28 | 169,400 9/8 | 73.15 | 42.16 | 5.56 | 3.2 | 35億5166万 | 20億6512万 | 42.64倍 12/30 |
2022年 12月期 | 1,688 7/5 | 810 1/28 | 473,800 7/4 | 39.36 | 18.89 | 4.18 | 2 | 30億3191万 | 14億5488万 | 28.93倍 12/30 |
2023年 12月期 | 1,910 2/1 | 813 10/31 | 1,957,500 8/29 | 赤字 | 赤字 | 7.52 | 3.2 | 34億3066万 | 14億6515万 | 赤字 12/29 |
最新 | 747 2024/9/19 | 1,600 | 61.7 予想 | 3.34 実績 | 13億4621万 | - |