PER
- 2009年12月30日
- 22.86倍
- 2010年12月30日
- 46.8倍
- 2011年12月30日
- 11.18倍
- 2012年12月28日
- 6.52倍
- 2013年12月30日
- 9.04倍
- 2014年12月30日
- 7.97倍
- 2015年12月30日
- 赤字
- 2016年12月30日
- 6.79倍
- 2017年12月29日
- 9.14倍
- 2018年12月28日
- 5.91倍
- 2019年12月30日
- 7.55倍
- 2020年12月30日
- 5.94倍
- 2021年12月30日
- 5.55倍
- 2022年12月30日
- 5.78倍
- 2023年12月29日
- 6.01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 | 3,525 | 3,525 | 3,470 | 3,480 | -0.29% | 300 | 125億4400万 | -0.77% | 6.79 | 1.1 |
07/25 | 3,565 | 3,565 | 3,455 | 3,490 | -0.14% | 2,600 | 125億8005万 | -0.34% | 6.81 | 1.11 |
07/24 | 3,480 | 3,495 | 3,455 | 3,495 | -1.55% | 2,100 | 125億9807万 | -0.03% | 6.82 | 1.11 |
07/23 | 3,505 | 3,550 | 3,505 | 3,550 | +1.28% | 700 | 127億9633万 | +1.72% | 6.93 | 1.13 |
07/22 | 3,515 | 3,515 | 3,450 | 3,505 | -1.13% | 1,300 | 126億3412万 | +0.72% | 6.84 | 1.11 |
07/19 | 3,575 | 3,575 | 3,545 | 3,545 | -0.28% | 500 | 127億7830万 | +2.04% | 6.92 | 1.12 |
07/18 | 3,595 | 3,595 | 3,540 | 3,555 | -1.25% | 1,200 | 128億1435万 | +2.57% | 6.94 | 1.13 |
07/17 | 3,585 | 3,610 | 3,540 | 3,600 | +0.14% | 1,800 | 129億7656万 | +4.08% | 7.02 | 1.14 |
07/16 | 3,490 | 3,600 | 3,490 | 3,595 | +3.6% | 5,500 | 129億5853万 | +4.26% | 7.01 | 1.14 |
07/12 | 3,505 | 3,510 | 3,455 | 3,470 | +0.14% | 2,200 | 125億796万 | +0.9% | 6.77 | 1.1 |
07/11 | 3,445 | 3,535 | 3,445 | 3,465 | +0.58% | 4,100 | 124億8993万 | +0.9% | 6.76 | 1.1 |
07/10 | 3,440 | 3,455 | 3,440 | 3,445 | -1.85% | 1,900 | 124億1784万 | +0.44% | 6.72 | 1.09 |
07/09 | 3,500 | 3,510 | 3,460 | 3,510 | -0.28% | 3,500 | 126億5214万 | +2.45% | 6.85 | 1.11 |
07/08 | 3,565 | 3,565 | 3,510 | 3,520 | -1.26% | 1,400 | 126億8819万 | +2.95% | 6.87 | 1.12 |
07/05 | 3,605 | 3,605 | 3,565 | 3,565 | -0.83% | 1,100 | 128億5039万 | +4.48% | 6.96 | 1.13 |
07/04 | 3,530 | 3,600 | 3,530 | 3,595 | +2.71% | 7,000 | 129億5853万 | +5.67% | 7.01 | 1.14 |
07/03 | 3,495 | 3,520 | 3,495 | 3,500 | +0.14% | 1,600 | 126億1610万 | +3.21% | 6.83 | 1.11 |
07/02 | 3,480 | 3,500 | 3,480 | 3,495 | +0.87% | 1,200 | 125億9807万 | +3.28% | 6.82 | 1.11 |
07/01 | 3,535 | 3,535 | 3,465 | 3,465 | -1.28% | 2,500 | 124億8993万 | +2.58% | 6.76 | 1.1 |
06/28 | 3,495 | 3,510 | 3,385 | 3,510 | +0.86% | 2,200 | 126億5214万 | +4.09% | 6.85 | 1.11 |
06/27 | 3,495 | 3,520 | 3,480 | 3,480 | -0.43% | 1,300 | 125億4400万 | +3.45% | 6.79 | 1.1 |
06/26 | 3,490 | 3,495 | 3,460 | 3,495 | +0.58% | 3,200 | 125億9807万 | +4.11% | 6.82 | 1.11 |
06/25 | 3,490 | 3,515 | 3,450 | 3,475 | +0.87% | 2,000 | 125億2598万 | +3.73% | 6.78 | 1.1 |
06/24 | 3,430 | 3,445 | 3,395 | 3,445 | +0.44% | 2,300 | 124億1784万 | +2.99% | 6.72 | 1.09 |
06/21 | 3,350 | 3,445 | 3,350 | 3,430 | +2.39% | 1,500 | 123億6377万 | +2.66% | 6.69 | 1.09 |
06/20 | 3,345 | 3,380 | 3,315 | 3,350 | +0.3% | 2,300 | 120億7541万 | +0.33% | 6.54 | 1.06 |
06/19 | 3,350 | 3,370 | 3,320 | 3,340 | 0% | 1,700 | 120億3936万 | -0.06% | 6.52 | 1.06 |
06/18 | 3,310 | 3,340 | 3,305 | 3,340 | +0.91% | 1,400 | 120億3936万 | -0.15% | 6.52 | 1.06 |
06/17 | 3,300 | 3,310 | 3,300 | 3,310 | -1.05% | 3,100 | 119億3122万 | -1.14% | 6.46 | 1.05 |
06/14 | 3,345 | 3,345 | 3,345 | 3,345 | -0.3% | 400 | 120億5738万 | -0.18% | 6.53 | 1.06 |
06/13 | 3,370 | 3,370 | 3,340 | 3,355 | -0.45% | 1,500 | 120億9343万 | +0.12% | 6.55 | 1.06 |
06/12 | 3,340 | 3,370 | 3,340 | 3,370 | +1.05% | 900 | 121億4750万 | +0.33% | 6.58 | 1.07 |
06/11 | 3,370 | 3,380 | 3,325 | 3,335 | -1.04% | 1,600 | 120億2134万 | -0.89% | 6.51 | 1.06 |
06/10 | 3,330 | 3,370 | 3,330 | 3,370 | +1.2% | 1,000 | 121億4750万 | -0.06% | 6.58 | 1.07 |
06/07 | 3,365 | 3,365 | 3,320 | 3,330 | -1.04% | 2,700 | 120億331万 | -1.45% | 6.5 | 1.06 |
06/06 | 3,365 | 3,365 | 3,320 | 3,365 | +0.15% | 700 | 121億2947万 | -0.59% | 6.57 | 1.07 |
06/05 | 3,325 | 3,360 | 3,310 | 3,360 | +0.9% | 500 | 121億1145万 | -0.97% | 6.56 | 1.07 |
06/04 | 3,330 | 3,330 | 3,330 | 3,330 | -0.3% | 400 | 120億331万 | -1.94% | 6.5 | 1.06 |
06/03 | 3,375 | 3,375 | 3,340 | 3,340 | +0.75% | 900 | 120億3936万 | -1.85% | 6.52 | 1.06 |
05/31 | 3,315 | 3,315 | 3,315 | 3,315 | 0% | 300 | 119億4924万 | -2.73% | 6.47 | 1.05 |
05/30 | 3,310 | 3,340 | 3,310 | 3,315 | -0.3% | 1,400 | 119億4924万 | -2.87% | 6.47 | 1.05 |
05/29 | 3,355 | 3,355 | 3,320 | 3,325 | -0.89% | 900 | 119億8529万 | -2.75% | 6.49 | 1.05 |
05/28 | 3,380 | 3,380 | 3,355 | 3,355 | +1.36% | 800 | 120億9343万 | -1.99% | 6.55 | 1.06 |
05/27 | 3,355 | 3,355 | 3,305 | 3,310 | -0.3% | 600 | 119億3122万 | -3.44% | 6.46 | 1.05 |
05/24 | 3,315 | 3,410 | 3,315 | 3,320 | +0.3% | 1,300 | 119億6727万 | -3.32% | 6.48 | 1.05 |
05/23 | 3,310 | 3,400 | 3,305 | 3,310 | +0.15% | 2,300 | 119億3122万 | -3.81% | 6.46 | 1.05 |
05/22 | 3,350 | 3,350 | 3,300 | 3,305 | -1.34% | 1,400 | 119億1320万 | -4.18% | 6.45 | 1.05 |
05/21 | 3,330 | 3,350 | 3,310 | 3,350 | +0.15% | 2,100 | 120億7541万 | -3.15% | 6.54 | 1.06 |
05/20 | 3,360 | 3,410 | 3,345 | 3,345 | -1.33% | 2,300 | 120億5738万 | -3.55% | 6.53 | 1.06 |
05/17 | 3,480 | 3,480 | 3,360 | 3,390 | -0.73% | 3,300 | 122億1959万 | -2.36% | 6.61 | 1.08 |
05/16 | 3,430 | 3,430 | 3,400 | 3,415 | -0.29% | 1,900 | 123億970万 | -1.7% | 6.66 | 1.08 |
05/15 | 3,485 | 3,485 | 3,415 | 3,425 | +0.15% | 2,900 | 123億4575万 | -1.44% | 6.68 | 1.09 |
05/14 | 3,480 | 3,495 | 3,375 | 3,420 | +1.48% | 1,800 | 123億2773万 | -1.53% | 6.67 | 1.08 |
05/13 | 3,380 | 3,435 | 3,365 | 3,370 | +0.3% | 3,700 | 121億4750万 | -2.99% | 6.58 | 1.07 |
05/10 | 3,405 | 3,485 | 3,360 | 3,360 | -5.35% | 10,400 | 121億1145万 | -3.23% | 6.56 | 1.07 |
05/09 | 3,560 | 3,560 | 3,505 | 3,550 | +0.71% | 1,700 | 127億9633万 | +2.28% | 6.93 | 1.13 |
05/08 | 3,535 | 3,540 | 3,470 | 3,525 | +0.57% | 2,500 | 127億621万 | +1.76% | 6.88 | 1.12 |
05/07 | 3,540 | 3,545 | 3,500 | 3,505 | -0.99% | 2,000 | 126億3412万 | +1.51% | 6.84 | 1.11 |
05/02 | 3,545 | 3,545 | 3,435 | 3,540 | +1.72% | 2,700 | 127億6028万 | +2.82% | 6.91 | 1.12 |
05/01 | 3,555 | 3,555 | 3,460 | 3,480 | -2.25% | 1,700 | 125億4400万 | +1.46% | 6.79 | 1.1 |
04/30 | 3,440 | 3,560 | 3,415 | 3,560 | +3.49% | 3,200 | 128億3237万 | +4.09% | 6.95 | 1.13 |
04/26 | 3,550 | 3,550 | 3,360 | 3,440 | -1.71% | 4,100 | 123億9982万 | +1% | 6.71 | 1.09 |
04/25 | 3,495 | 3,500 | 3,320 | 3,500 | +1.01% | 9,400 | 126億1610万 | +3.09% | 6.83 | 1.11 |
04/24 | 3,465 | 3,470 | 3,465 | 3,465 | +0.73% | 600 | 124億8993万 | +2.42% | 6.76 | 1.1 |
04/23 | 3,480 | 3,480 | 3,440 | 3,440 | -1.15% | 500 | 123億9982万 | +1.99% | 6.71 | 1.09 |
04/22 | 3,465 | 3,490 | 3,425 | 3,480 | +1.61% | 1,400 | 125億4400万 | +3.45% | 6.79 | 1.1 |
04/19 | 3,470 | 3,470 | 3,380 | 3,425 | -1.3% | 5,000 | 123億4575万 | +2.12% | 6.68 | 1.09 |
04/18 | 3,490 | 3,500 | 3,470 | 3,470 | +0.58% | 1,800 | 125億796万 | +3.77% | 6.77 | 1.1 |
04/17 | 3,495 | 3,525 | 3,450 | 3,450 | -1.43% | 2,200 | 124億3587万 | +3.54% | 6.73 | 1.09 |
04/16 | 3,505 | 3,570 | 3,500 | 3,500 | -0.43% | 1,300 | 126億1610万 | +5.42% | 6.83 | 1.11 |
04/15 | 3,515 | 3,515 | 3,440 | 3,515 | -1.13% | 2,400 | 126億7016万 | +6.26% | 6.86 | 1.12 |
04/12 | 3,600 | 3,600 | 3,495 | 3,555 | -0.56% | 5,000 | 128億1435万 | +7.86% | 6.94 | 1.13 |
04/11 | 3,455 | 3,580 | 3,455 | 3,575 | +3.47% | 5,000 | 128億8644万 | +8.96% | 6.98 | 1.13 |
04/10 | 3,435 | 3,455 | 3,435 | 3,455 | +0.73% | 3,900 | 124億5389万 | +5.75% | 6.74 | 1.1 |
04/09 | 3,435 | 3,445 | 3,425 | 3,430 | 0% | 3,000 | 123億6377万 | +5.31% | 6.69 | 1.09 |
04/08 | 3,430 | 3,430 | 3,400 | 3,430 | +1.18% | 2,900 | 123億6377万 | +5.6% | 6.69 | 1.09 |
04/05 | 3,395 | 3,440 | 3,390 | 3,390 | -1.17% | 1,700 | 122億1959万 | +4.66% | 6.61 | 1.08 |
04/04 | 3,325 | 3,455 | 3,325 | 3,430 | +2.69% | 10,100 | 123億6377万 | +6.09% | 6.69 | 1.09 |
04/03 | 3,315 | 3,380 | 3,315 | 3,340 | +0.75% | 4,200 | 120億3936万 | +3.63% | 6.52 | 1.06 |
04/02 | 3,375 | 3,375 | 3,315 | 3,315 | -1.78% | 3,100 | 119億4924万 | +3.08% | 6.47 | 1.05 |
04/01 | 3,325 | 3,400 | 3,230 | 3,375 | +3.21% | 16,300 | 121億6552万 | +5.11% | 6.58 | 1.07 |
03/29 | 3,250 | 3,270 | 3,220 | 3,270 | +0.77% | 7,500 | 117億8704万 | +2.12% | 6.38 | 1.04 |
03/28 | 3,215 | 3,245 | 3,215 | 3,245 | +0.62% | 5,600 | 116億9692万 | +1.53% | 6.33 | 1.03 |
03/27 | 3,220 | 3,245 | 3,180 | 3,225 | +0.16% | 4,900 | 116億2483万 | +1.07% | 6.29 | 1.02 |
03/26 | 3,205 | 3,245 | 3,200 | 3,220 | +0.47% | 6,300 | 116億681万 | +1.04% | 6.28 | 1.02 |
03/25 | 3,200 | 3,245 | 3,180 | 3,205 | +0.79% | 7,800 | 115億5274万 | +0.75% | 6.25 | 1.02 |
03/22 | 3,210 | 3,215 | 3,140 | 3,180 | -0.63% | 6,900 | 114億6262万 | +0.09% | 6.2 | 1.01 |
03/21 | 3,210 | 3,235 | 3,200 | 3,200 | -0.16% | 5,100 | 115億3472万 | +0.88% | 6.24 | 1.02 |
03/19 | 3,225 | 3,230 | 3,185 | 3,205 | -0.62% | 1,700 | 115億5274万 | +1.17% | 6.25 | 1.02 |
03/18 | 3,200 | 3,240 | 3,190 | 3,225 | +0.47% | 3,100 | 116億2483万 | +1.93% | 6.29 | 1.02 |
03/15 | 3,175 | 3,210 | 3,155 | 3,210 | +1.1% | 1,600 | 115億7076万 | +1.58% | 6.26 | 1.02 |
03/14 | 3,180 | 3,190 | 3,175 | 3,175 | +0.16% | 1,300 | 114億4460万 | +0.6% | 6.19 | 1.01 |
03/13 | 3,190 | 3,195 | 3,165 | 3,170 | 0% | 900 | 114億2658万 | +0.51% | 6.18 | 1.01 |
03/12 | 3,180 | 3,180 | 3,130 | 3,170 | -0.31% | 3,300 | 114億2658万 | +0.6% | 6.18 | 1.01 |
03/11 | 3,215 | 3,215 | 3,170 | 3,180 | -1.09% | 2,900 | 114億6262万 | +1.02% | 6.2 | 1.01 |
03/08 | 3,250 | 3,250 | 3,200 | 3,215 | +0.47% | 1,700 | 115億8878万 | +2.23% | 6.27 | 1.02 |
03/07 | 3,230 | 3,240 | 3,200 | 3,200 | -0.31% | 3,800 | 115億3472万 | +1.94% | 6.24 | 1.02 |
03/06 | 3,200 | 3,225 | 3,180 | 3,210 | -0.16% | 1,900 | 115億7076万 | +2.43% | 6.26 | 1.02 |
03/05 | 3,210 | 3,225 | 3,210 | 3,215 | +0.16% | 2,500 | 115億8878万 | +2.75% | 6.27 | 1.02 |
03/04 | 3,260 | 3,260 | 3,200 | 3,210 | +0.31% | 6,500 | 115億7076万 | +2.82% | 6.26 | 1.02 |
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 | |
2009年 12月期 | 703 12/25 | 376 3/16 | 4,700 12/28 | 26.34 | 14.09 | 1.12 | 0.6 | - | - | 22.86倍 12/30 |
2010年 12月期 | 600 12/15 5/11 他3件 | 510 2/26 2/23 | 11,300 12/15 | 52.59 | 44.7 | 0.95 | 0.81 | 21億5928万 | 18億3538万 | 46.8倍 12/30 |
2011年 12月期 | 558 12/27 | 330 3/16 | 6,400 12/28 | 12.6 | 7.45 | 1.14 | 0.68 | 20億813万 | 11億8760万 | 11.18倍 12/30 |
2012年 12月期 | 588 12/25 | 461 6/6 | 8,500 12/26 | 7.42 | 5.82 | 1.05 | 0.82 | 21億1609万 | 16億5904万 | 6.52倍 12/28 |
2013年 12月期 | 1,107 11/1 | 516 1/4 | 90,100 11/1 | 13.05 | 6.08 | 1.07 | 0.5 | 39億8807万 | 18億5894万 | 9.04倍 12/30 |
2014年 12月期 | 887 12/25 | 691 4/11 3/26 | 30,700 12/26 | 8.75 | 6.82 | 0.79 | 0.62 | 31億9550万 | 24億8939万 | 7.97倍 12/30 |
2015年 12月期 | 900 12/8 12/7 他2件 | 743 1/13 | 19,900 12/28 | 赤字 | 赤字 | 1 | 0.82 | 32億4234万 | 26億7673万 | 赤字 12/30 |
2016年 12月期 | 960 12/27 | 650 2/12 | 28,400 12/28 | 7.4 | 5.01 | 0.95 | 0.64 | 34億6041万 | 23億4299万 | 6.79倍 12/30 |
2017年 12月期 | 1,226 11/30 | 841 4/20 | 20,300 12/27 | 10.46 | 7.17 | 1.1 | 0.75 | 131億1574万 | 30億3146万 | 9.14倍 12/29 |
2018年 12月期 | 1,370 9/21 | 990 12/26 | 21,700 12/19 | 7.99 | 5.77 | 1.08 | 0.78 | 146億5626万 | 105億9102万 | 5.91倍 12/28 |
2019年 12月期 | 1,619 12/25 | 834 6/5 | 45,100 6/18 | 8.28 | 4.27 | 1.12 | 0.58 | 58億3584万 | 30億623万 | 7.55倍 12/30 |
2020年 12月期 | 2,383 12/21 | 900 3/13 | 96,300 8/26 | 6.88 | 2.6 | 1.35 | 0.51 | 85億8976万 | 32億4414万 | 5.94倍 12/30 |
2021年 12月期 | 4,240 10/13 | 1,860 2/24 | 70,700 5/11 | 7.51 | 3.29 | 1.85 | 0.81 | 152億8350万 | 67億455万 | 5.55倍 12/30 |
2022年 12月期 | 3,800 12/26 | 2,480 1/27 | 24,100 1/19 | 6.25 | 4.08 | 1.35 | 0.88 | 136億9748万 | 89億3940万 | 5.78倍 12/30 |
2023年 12月期 | 3,575 1/4 | 2,885 8/10 | 43,600 5/10 | 7.16 | 5.78 | 1.12 | 0.9 | 128億8644万 | 103億9927万 | 6.01倍 12/29 |
最新 | 3,480 2024/7/26 | 300 | 6.79 予想 | 1.1 実績 | 125億4400万 | - |