PER
- 2012年9月28日
- 9.02倍
- 2013年9月30日
- 24.15倍
- 2014年9月30日
- 14.17倍
- 2015年9月30日
- 12.71倍
- 2016年9月30日
- 11.08倍
- 2017年9月29日
- 11.73倍
- 2018年9月28日
- 10.91倍
- 2019年9月30日
- 9.56倍
- 2020年9月30日
- 40.99倍
- 2021年9月30日
- 20.75倍
- 2022年9月30日
- 11.41倍
- 2023年9月29日
- 9.21倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,336 | 2,359 | 2,301 | 2,320 | -0.56% | 292,600 | 1981億3635万 | -0.43% | 12.64 | 3.83 |
07/25 | 2,332 | 2,356 | 2,314 | 2,333 | -2.3% | 397,700 | 1992億4659万 | +0.43% | 12.71 | 3.85 |
07/24 | 2,411 | 2,458 | 2,388 | 2,388 | -1% | 332,300 | 2039億4379万 | +3.2% | 13.01 | 3.94 |
07/23 | 2,419 | 2,441 | 2,402 | 2,412 | +0.46% | 169,400 | 2059億9348万 | +4.69% | 13.14 | 3.98 |
07/22 | 2,420 | 2,439 | 2,382 | 2,401 | +0.21% | 371,400 | 2050億5404万 | +4.8% | 13.08 | 3.96 |
07/19 | 2,435 | 2,451 | 2,392 | 2,396 | -2.2% | 331,300 | 2046億2702万 | +5.09% | 13.06 | 3.96 |
07/18 | 2,442 | 2,506 | 2,439 | 2,450 | -0.61% | 403,800 | 2092億3882万 | +7.98% | 13.35 | 4.04 |
07/17 | 2,472 | 2,477 | 2,451 | 2,465 | +1.15% | 248,100 | 2105億1987万 | +9.26% | 13.43 | 4.07 |
07/16 | 2,419 | 2,449 | 2,397 | 2,437 | +1.12% | 268,300 | 2081億2857万 | +8.7% | 13.28 | 4.02 |
07/12 | 2,369 | 2,431 | 2,361 | 2,410 | +1.09% | 273,500 | 2058億2267万 | +8.07% | 13.13 | 3.98 |
07/11 | 2,433 | 2,437 | 2,370 | 2,384 | -1.08% | 256,300 | 2036億218万 | +7.63% | 12.99 | 3.94 |
07/10 | 2,453 | 2,464 | 2,387 | 2,410 | -1.31% | 306,500 | 2058億2267万 | +9.4% | 13.13 | 3.98 |
07/09 | 2,373 | 2,468 | 2,373 | 2,442 | +2.56% | 518,600 | 2085億5559万 | +11.56% | 13.31 | 4.03 |
07/08 | 2,418 | 2,457 | 2,378 | 2,381 | -2.22% | 550,700 | 2033億4597万 | +9.52% | 12.97 | 3.93 |
07/05 | 2,405 | 2,436 | 2,352 | 2,435 | +2.44% | 696,400 | 2079億5776万 | +12.68% | 13.27 | 4.02 |
07/04 | 2,295 | 2,388 | 2,283 | 2,377 | +4.16% | 578,500 | 2030億435万 | +10.76% | 12.95 | 3.92 |
07/03 | 2,259 | 2,283 | 2,247 | 2,282 | +1.02% | 215,800 | 1948億9101万 | +7.09% | 12.43 | 3.77 |
07/02 | 2,267 | 2,289 | 2,255 | 2,259 | 0% | 385,500 | 1929億2673万 | +6.51% | 12.31 | 3.73 |
07/01 | 2,249 | 2,275 | 2,234 | 2,259 | +0.94% | 378,000 | 1929億2673万 | +6.91% | 12.31 | 3.73 |
06/28 | 2,198 | 2,238 | 2,191 | 2,238 | +2.24% | 404,900 | 1911億3325万 | +6.27% | 12.19 | 3.69 |
06/27 | 2,180 | 2,193 | 2,165 | 2,189 | +0.23% | 428,200 | 1869億4848万 | +4.34% | 11.93 | 3.61 |
06/26 | 2,189 | 2,189 | 2,162 | 2,184 | +0.6% | 294,900 | 1865億2146万 | +4.25% | 11.9 | 3.61 |
06/25 | 2,132 | 2,190 | 2,125 | 2,171 | +2.84% | 349,400 | 1854億1121万 | +3.78% | 11.83 | 3.58 |
06/24 | 2,146 | 2,157 | 2,111 | 2,111 | -0.71% | 301,300 | 1802億8699万 | +0.91% | 11.5 | 3.48 |
06/21 | 2,132 | 2,148 | 2,126 | 2,126 | -0.23% | 230,200 | 1815億6805万 | +1.63% | 11.58 | 3.51 |
06/20 | 2,120 | 2,140 | 2,113 | 2,131 | +0.42% | 212,900 | 1819億9507万 | +1.86% | 11.61 | 3.52 |
06/19 | 2,130 | 2,170 | 2,110 | 2,122 | +0.28% | 316,500 | 1812億2643万 | +1.43% | 11.56 | 3.5 |
06/18 | 2,101 | 2,120 | 2,093 | 2,116 | +1.05% | 173,200 | 1807億1401万 | +1.15% | 11.53 | 3.49 |
06/17 | 2,129 | 2,130 | 2,081 | 2,094 | -1.97% | 264,900 | 1788億3513万 | 0% | 11.41 | 3.46 |
06/14 | 2,097 | 2,143 | 2,090 | 2,136 | +1.52% | 295,200 | 1824億2208万 | +1.91% | 11.64 | 3.53 |
06/13 | 2,152 | 2,152 | 2,090 | 2,104 | -1.59% | 307,400 | 1796億8917万 | +0.38% | 11.46 | 3.47 |
06/12 | 2,129 | 2,152 | 2,115 | 2,138 | +0.75% | 263,700 | 1825億9289万 | +1.86% | 11.65 | 3.53 |
06/11 | 2,130 | 2,149 | 2,113 | 2,122 | +0.19% | 296,700 | 1812億2643万 | +1.05% | 11.56 | 3.5 |
06/10 | 2,070 | 2,119 | 2,069 | 2,118 | +2.92% | 250,500 | 1808億8482万 | +0.67% | 11.54 | 3.5 |
06/07 | 2,061 | 2,075 | 2,054 | 2,058 | -0.24% | 136,700 | 1757億6060万 | -2.33% | 11.21 | 3.4 |
06/06 | 2,080 | 2,089 | 2,051 | 2,063 | -0.1% | 207,200 | 1761億8762万 | -2.27% | 11.24 | 3.41 |
06/05 | 2,053 | 2,082 | 2,046 | 2,065 | -0.58% | 198,500 | 1763億5843万 | -2.46% | 11.25 | 3.41 |
06/04 | 2,045 | 2,078 | 2,038 | 2,077 | +1.37% | 158,500 | 1773億8327万 | -2.03% | 11.32 | 3.43 |
06/03 | 2,067 | 2,079 | 2,038 | 2,049 | -0.24% | 260,600 | 1749億9197万 | -3.49% | 11.16 | 3.38 |
05/31 | 2,032 | 2,057 | 2,008 | 2,054 | +2.14% | 526,000 | 1754億1899万 | -3.52% | 11.19 | 3.39 |
05/30 | 1,982 | 2,025 | 1,978 | 2,011 | -0.35% | 587,300 | 1791億2700万 | -5.81% | 10.96 | 3.32 |
05/29 | 2,049 | 2,068 | 2,014 | 2,018 | -2.32% | 490,100 | 1797億5052万 | -5.79% | 11 | 3.33 |
05/28 | 2,081 | 2,087 | 2,062 | 2,066 | -0.77% | 217,200 | 1840億2605万 | -3.82% | 11.26 | 3.41 |
05/27 | 2,057 | 2,085 | 2,057 | 2,082 | +1.22% | 204,300 | 1854億5123万 | -3.34% | 11.34 | 3.44 |
05/24 | 2,049 | 2,074 | 2,039 | 2,057 | -1.95% | 346,000 | 1832億2439万 | -4.72% | 11.21 | 3.4 |
05/23 | 2,109 | 2,118 | 2,053 | 2,098 | -1.18% | 486,600 | 1868億7641万 | -3.05% | 11.43 | 3.46 |
05/22 | 2,158 | 2,165 | 2,116 | 2,123 | -1.94% | 408,400 | 1891億325万 | -2.08% | 11.57 | 3.5 |
05/21 | 2,127 | 2,201 | 2,127 | 2,165 | +2.36% | 508,000 | 1928億4434万 | -0.32% | 11.8 | 3.57 |
05/20 | 2,120 | 2,130 | 2,094 | 2,115 | -0.42% | 427,500 | 1883億9066万 | -2.62% | 11.52 | 3.49 |
05/17 | 2,120 | 2,143 | 2,111 | 2,124 | -0.28% | 255,300 | 1891億9232万 | -2.34% | 11.57 | 3.51 |
05/16 | 2,145 | 2,164 | 2,122 | 2,130 | +0.33% | 327,200 | 1897億2676万 | -2.25% | 11.61 | 3.52 |
05/15 | 2,166 | 2,169 | 2,119 | 2,123 | -1.85% | 284,600 | 1891億325万 | -2.66% | 11.57 | 3.5 |
05/14 | 2,128 | 2,169 | 2,121 | 2,163 | +0.93% | 314,800 | 1926億6619万 | -0.87% | 11.79 | 3.57 |
05/13 | 2,140 | 2,149 | 2,120 | 2,143 | -0.09% | 315,200 | 1908億8472万 | -1.79% | 11.68 | 3.54 |
05/10 | 2,156 | 2,176 | 2,135 | 2,145 | -1.06% | 403,000 | 1910億6287万 | -1.65% | 11.69 | 3.54 |
05/09 | 2,172 | 2,188 | 2,148 | 2,168 | +0.74% | 295,900 | 1931億1156万 | -0.55% | 11.81 | 3.58 |
05/08 | 2,225 | 2,225 | 2,152 | 2,152 | -3.11% | 525,300 | 1916億8638万 | -1.28% | 11.73 | 3.55 |
05/07 | 2,240 | 2,258 | 2,204 | 2,221 | +0.32% | 473,800 | 1978億3246万 | +1.88% | 12.1 | 3.67 |
05/02 | 2,160 | 2,229 | 2,151 | 2,214 | +3.22% | 636,600 | 1972億895万 | +1.75% | 12.06 | 3.65 |
05/01 | 2,200 | 2,221 | 2,145 | 2,145 | -3.12% | 573,400 | 1910億6287万 | -1.29% | 11.69 | 3.54 |
04/30 | 2,310 | 2,318 | 2,189 | 2,214 | +3.36% | 860,800 | 1972億895万 | +1.84% | 12.06 | 3.65 |
04/26 | 2,145 | 2,189 | 2,131 | 2,142 | -0.19% | 1,334,700 | 1907億9565万 | -1.38% | 11.67 | 3.54 |
04/25 | 2,190 | 2,208 | 2,146 | 2,146 | -2.68% | 407,100 | 1911億5194万 | -0.97% | 11.69 | 3.54 |
04/24 | 2,206 | 2,212 | 2,184 | 2,205 | +0.36% | 317,900 | 1964億728万 | +2.04% | 12.01 | 3.64 |
04/23 | 2,216 | 2,216 | 2,183 | 2,197 | -0.32% | 324,800 | 1956億9469万 | +2.14% | 11.97 | 3.63 |
04/22 | 2,170 | 2,217 | 2,168 | 2,204 | +2.61% | 372,300 | 1963億1821万 | +2.94% | 12.01 | 3.64 |
04/19 | 2,200 | 2,215 | 2,114 | 2,148 | -3.63% | 684,700 | 1913億3009万 | +0.99% | 11.7 | 3.55 |
04/18 | 2,203 | 2,238 | 2,170 | 2,229 | +0.68% | 399,900 | 1985億4505万 | +5.39% | 12.15 | 3.68 |
04/17 | 2,193 | 2,233 | 2,183 | 2,214 | +1.89% | 520,600 | 1972億895万 | +5.43% | 12.06 | 3.65 |
04/16 | 2,244 | 2,276 | 2,173 | 2,173 | -1.45% | 564,100 | 1935億5693万 | +4.12% | 11.84 | 3.59 |
04/15 | 2,180 | 2,221 | 2,172 | 2,205 | -0.32% | 293,100 | 1964億728万 | +6.32% | 12.01 | 3.64 |
04/12 | 2,192 | 2,221 | 2,178 | 2,212 | +1.61% | 327,500 | 1970億3080万 | +7.33% | 12.05 | 3.65 |
04/11 | 2,170 | 2,197 | 2,162 | 2,177 | -0.37% | 298,900 | 1939億1322万 | +6.3% | 11.86 | 3.59 |
04/10 | 2,200 | 2,211 | 2,184 | 2,185 | -1.09% | 289,900 | 1946億2581万 | +7.32% | 11.91 | 3.61 |
04/09 | 2,210 | 2,238 | 2,194 | 2,209 | +0.91% | 363,500 | 1967億6358万 | +9.14% | 12.04 | 3.65 |
04/08 | 2,157 | 2,202 | 2,148 | 2,189 | +2.1% | 410,200 | 1949億8211万 | +8.85% | 11.93 | 3.61 |
04/05 | 2,141 | 2,158 | 2,104 | 2,144 | -0.83% | 414,600 | 1909億7379万 | +7.2% | 11.68 | 3.54 |
04/04 | 2,145 | 2,177 | 2,131 | 2,162 | +1.84% | 259,300 | 1925億7712万 | +8.64% | 11.78 | 3.57 |
04/03 | 2,110 | 2,138 | 2,075 | 2,123 | -0.33% | 404,500 | 1891億325万 | +7.22% | 11.57 | 3.5 |
04/02 | 2,153 | 2,182 | 2,111 | 2,130 | -1.11% | 498,200 | 1897億2676万 | +8.18% | 11.61 | 3.52 |
04/01 | 2,188 | 2,212 | 2,142 | 2,154 | -0.37% | 620,700 | 1918億6453万 | +10.12% | 11.74 | 3.56 |
03/29 | 2,143 | 2,173 | 2,122 | 2,162 | +1.89% | 415,700 | 1925億7712万 | +11.21% | 11.78 | 3.73 |
03/28 | 2,105 | 2,158 | 2,105 | 2,122 | -0.56% | 482,200 | 1890億1417万 | +9.95% | 11.56 | 3.66 |
03/27 | 2,161 | 2,182 | 2,116 | 2,134 | -1.25% | 729,400 | 1900億8306万 | +11.2% | 11.63 | 3.68 |
03/26 | 2,139 | 2,175 | 2,134 | 2,161 | -0.46% | 684,100 | 1924億8804万 | +13.26% | 11.77 | 3.73 |
03/25 | 2,125 | 2,205 | 2,120 | 2,171 | +7.48% | 2,236,100 | 1933億7878万 | +14.56% | 11.83 | 3.74 |
03/22 | 1,999 | 2,020 | 1,973 | 2,020 | +1.46% | 411,100 | 1799億2867万 | +7.39% | 11.01 | 3.48 |
03/21 | 1,998 | 2,016 | 1,984 | 1,991 | +1.17% | 513,400 | 1773億4553万 | +6.36% | 10.85 | 3.43 |
03/19 | 1,936 | 1,975 | 1,927 | 1,968 | +1.23% | 458,900 | 1752億9684万 | +5.64% | 10.72 | 3.39 |
03/18 | 1,874 | 1,949 | 1,872 | 1,944 | +4.91% | 664,000 | 1731億5907万 | +4.8% | 10.59 | 3.35 |
03/15 | 1,846 | 1,871 | 1,838 | 1,853 | +0.05% | 292,400 | 1650億5338万 | +0.27% | 10.1 | 3.2 |
03/14 | 1,841 | 1,857 | 1,838 | 1,852 | +0.65% | 188,800 | 1649億6430万 | +0.43% | 10.09 | 3.19 |
03/13 | 1,900 | 1,907 | 1,828 | 1,840 | -2.34% | 430,500 | 1638億9542万 | -0.05% | 10.03 | 3.17 |
03/12 | 1,862 | 1,885 | 1,843 | 1,884 | +1.78% | 437,300 | 1678億1466万 | +2.39% | 10.27 | 3.25 |
03/11 | 1,857 | 1,874 | 1,842 | 1,851 | -2.06% | 407,800 | 1648億7523万 | +0.82% | 10.09 | 3.19 |
03/08 | 1,860 | 1,929 | 1,847 | 1,890 | +0.8% | 386,900 | 1683億4910万 | +3.05% | 10.3 | 3.26 |
03/07 | 1,891 | 1,907 | 1,864 | 1,875 | -0.53% | 399,500 | 1670億1300万 | +2.68% | 10.22 | 3.23 |
03/06 | 1,876 | 1,892 | 1,867 | 1,885 | +0.11% | 265,700 | 1679億373万 | +3.69% | 10.27 | 3.25 |
03/05 | 1,888 | 1,903 | 1,864 | 1,883 | -0.16% | 281,500 | 1677億2558万 | +4.03% | 10.26 | 3.25 |
03/04 | 1,925 | 1,929 | 1,875 | 1,886 | -1.31% | 504,000 | 1679億9280万 | +4.66% | 10.28 | 3.25 |
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 | |
2012年 9月期 | 118 1,060 9/20 1,060 9/19 | 56 501 12/29 | 940,500 104,500 4/11 | 10.02 | 4.74 | 3.12 | 1.47 | 78億5650万 | 37億1331万 | 9.02倍 9/28 |
2013年 9月期 | 604 5,440 5/2 | 98 885 10/1 | 9,123,300 1,013,700 5/1 | 38.92 | 6.33 | 10.51 | 1.71 | 463億9449万 | 66億3909万 | 24.15倍 9/30 |
2014年 9月期 | 412 1,237 10/23 | 271 813 2/5 | 5,035,800 1,678,600 6/17 | 17.13 | 11.26 | 3.67 | 2.41 | 316億4889万 | 211億8125万 | 14.17倍 9/30 |
2015年 9月期 | 1,545 4/13 | 292 875 10/16 | 18,670,200 5/26 | 22.88 | 4.32 | 9.05 | 1.71 | 1449億4201万 | 273億4655万 | 12.71倍 9/30 |
2016年 9月期 | 1,424 4/12 | 755 1/21 | 4,214,200 8/1 | 16.94 | 8.98 | 7.23 | 3.84 | 1342億8263万 | 712億7773万 | 11.08倍 9/30 |
2017年 9月期 | 1,311 9/21 | 774 11/9 | 2,945,600 11/9 | 12.32 | 7.27 | 4.84 | 2.86 | 1240億5153万 | 731億1327万 | 11.73倍 9/29 |
2018年 9月期 | 1,729 1/26 | 1,042 9/14 | 4,611,200 8/1 | 17.34 | 10.45 | 5.3 | 3.2 | 1597億1395万 | 962億5329万 | 10.91倍 9/28 |
2019年 9月期 | 1,304 11/8 | 832 6/6 | 3,509,700 11/1 | 11.54 | 7.36 | 3.53 | 2.25 | 1204億5517万 | 754億4043万 | 9.56倍 9/30 |
2020年 9月期 | 1,224 11/11 | 441 4/24 | 4,377,100 4/24 | 94.3 | 33.98 | 3.84 | 1.38 | 1109億8448万 | 392億8145万 | 40.99倍 9/30 |
2021年 9月期 | 824 6/4 | 449 11/2 | 2,978,400 2/5 | 23.88 | 13.01 | 2.41 | 1.31 | 733億9664万 | 399億9404万 | 20.75倍 9/30 |
2022年 9月期 | 1,360 9/20 | 545 12/1 | 7,127,100 5/26 | 13.71 | 5.49 | 3.22 | 1.29 | 1211億4009万 | 485億4511万 | 11.41倍 9/30 |
2023年 9月期 | 1,531 9/20 | 1,017 1/31 | 5,479,500 2/1 | 10.49 | 6.97 | 2.96 | 1.97 | 1363億7168万 | 905億8785万 | 9.21倍 9/29 |
最新 | 2,320 2024/7/26 | 292,600 | 12.64 予想 | 3.83 実績 | 1981億3635万 | - |