PER
- 2020年12月30日
- 19.23倍
- 2021年12月30日
- 29.54倍
- 2022年12月30日
- 18.04倍
- 2023年12月29日
- 16.7倍
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 1,551 | 1,607 | 1,433 | 1,455 | -7.38% | 411,900 | 148億797万 | +2.68% | 16.08 | 1.74 |
03/26 | 1,544 | 1,619 | 1,523 | 1,571 | +3.97% | 129,200 | 159億8853万 | +10.79% | 17.36 | 1.88 |
03/25 | 1,510 | 1,557 | 1,494 | 1,511 | +0.8% | 124,100 | 153億7790万 | +6.33% | 16.7 | 1.81 |
03/22 | 1,436 | 1,505 | 1,391 | 1,499 | +4.9% | 147,900 | 152億5577万 | +5.19% | 16.56 | 1.8 |
03/21 | 1,376 | 1,442 | 1,375 | 1,429 | +5.15% | 81,800 | 145億4336万 | +0.07% | 15.79 | 1.71 |
03/19 | 1,392 | 1,397 | 1,353 | 1,359 | -2.37% | 42,400 | 138億3095万 | -5.3% | 15.02 | 1.63 |
03/18 | 1,374 | 1,400 | 1,345 | 1,392 | +1.61% | 56,700 | 141億6680万 | -2.93% | 15.38 | 1.67 |
03/15 | 1,405 | 1,411 | 1,365 | 1,370 | -4.2% | 42,000 | 139億4290万 | -4.33% | 15.14 | 1.64 |
03/14 | 1,424 | 1,445 | 1,406 | 1,430 | +1.42% | 54,400 | 145億5353万 | -0.14% | 15.8 | 1.71 |
03/13 | 1,424 | 1,425 | 1,391 | 1,410 | -0.98% | 19,200 | 143億4999万 | -1.47% | 15.58 | 1.69 |
03/12 | 1,386 | 1,427 | 1,378 | 1,424 | +2.23% | 29,300 | 144億9247万 | -0.35% | 15.74 | 1.71 |
03/11 | 1,430 | 1,450 | 1,371 | 1,393 | -4% | 63,900 | 141億7697万 | -2.11% | 15.39 | 1.67 |
03/08 | 1,380 | 1,480 | 1,370 | 1,451 | +5.14% | 71,800 | 147億6726万 | +2.47% | 16.03 | 1.74 |
03/07 | 1,400 | 1,445 | 1,350 | 1,380 | -1% | 55,300 | 140億4467万 | -1.71% | 15.25 | 1.65 |
03/06 | 1,370 | 1,444 | 1,359 | 1,394 | +1.75% | 79,300 | 141億8715万 | 0% | 15.4 | 1.67 |
03/05 | 1,330 | 1,388 | 1,309 | 1,370 | +3.01% | 75,000 | 139億4290万 | -1.01% | 15.14 | 1.64 |
03/04 | 1,355 | 1,408 | 1,330 | 1,330 | -2.06% | 104,900 | 135億3580万 | -3.27% | 14.7 | 1.59 |
03/01 | 1,383 | 1,383 | 1,334 | 1,358 | -0.59% | 63,500 | 138億2077万 | -0.73% | 15.01 | 1.63 |
02/29 | 1,425 | 1,425 | 1,365 | 1,366 | -5.07% | 63,300 | 139億219万 | +0.44% | 15.09 | 1.64 |
02/28 | 1,404 | 1,458 | 1,404 | 1,439 | +2.49% | 45,800 | 146億4513万 | +6.51% | 15.9 | 1.72 |
02/27 | 1,450 | 1,461 | 1,385 | 1,404 | -3.51% | 66,200 | 142億8892万 | +4.85% | 15.51 | 1.68 |
02/26 | 1,424 | 1,495 | 1,405 | 1,455 | +4.38% | 176,800 | 148億797万 | +9.48% | 16.08 | 1.74 |
02/22 | 1,400 | 1,430 | 1,382 | 1,394 | -0.43% | 46,200 | 141億8715万 | +5.93% | 15.4 | 1.67 |
02/21 | 1,453 | 1,454 | 1,388 | 1,400 | -2.57% | 88,100 | 142億4822万 | +7.12% | 15.47 | 1.68 |
02/20 | 1,475 | 1,507 | 1,437 | 1,437 | -3.75% | 104,400 | 146億2478万 | +10.71% | 15.88 | 1.72 |
02/19 | 1,613 | 1,655 | 1,370 | 1,493 | -8.4% | 353,300 | 151億9470万 | +15.92% | 16.5 | 1.79 |
02/16 | 1,601 | 1,684 | 1,557 | 1,630 | +0.56% | 266,100 | 165億8899万 | +27.74% | 18.01 | 1.95 |
02/15 | 1,485 | 1,662 | 1,428 | 1,621 | +3.71% | 344,700 | 164億9740万 | +28.86% | 17.91 | 1.94 |
02/14 | 1,583 | 1,600 | 1,455 | 1,563 | -2.92% | 208,400 | 159億711万 | +25.95% | 17.27 | 1.87 |
02/13 | 1,430 | 1,640 | 1,406 | 1,610 | +20.15% | 772,900 | 163億8545万 | +31.43% | 17.79 | 1.93 |
02/09 | 1,343 | 1,379 | 1,336 | 1,340 | -0.74% | 18,600 | 136億3758万 | +11.02% | 14.81 | 1.61 |
02/08 | 1,360 | 1,383 | 1,350 | 1,350 | -1.03% | 23,400 | 137億3935万 | +12.59% | 14.92 | 1.62 |
02/07 | 1,374 | 1,406 | 1,355 | 1,364 | -2.29% | 47,800 | 138億8183万 | +14.43% | 15.07 | 1.63 |
02/06 | 1,352 | 1,420 | 1,352 | 1,396 | +2.35% | 135,400 | 142億751万 | +18.01% | 15.43 | 1.67 |
02/05 | 1,274 | 1,435 | 1,267 | 1,364 | +7.4% | 219,900 | 138億8183万 | +16.09% | 15.07 | 1.63 |
02/02 | 1,220 | 1,276 | 1,203 | 1,270 | +3.59% | 73,600 | 129億2517万 | +8.83% | 14.03 | 1.52 |
02/01 | 1,220 | 1,287 | 1,198 | 1,226 | +7.83% | 230,900 | 124億7736万 | +5.51% | 13.55 | 1.47 |
01/31 | 1,150 | 1,150 | 1,125 | 1,137 | -0.35% | 17,500 | 115億7159万 | -1.81% | 12.56 | 1.36 |
01/30 | 1,159 | 1,160 | 1,141 | 1,141 | -0.78% | 8,800 | 116億1229万 | -1.38% | 12.61 | 1.37 |
01/29 | 1,142 | 1,155 | 1,142 | 1,150 | +0.44% | 6,900 | 117億389万 | -0.52% | 12.71 | 1.38 |
01/26 | 1,145 | 1,169 | 1,145 | 1,145 | -0.95% | 12,200 | 116億5300万 | -0.78% | 12.65 | 1.37 |
01/25 | 1,142 | 1,159 | 1,137 | 1,156 | +1.58% | 7,400 | 117億6495万 | +0.52% | 12.77 | 1.39 |
01/24 | 1,145 | 1,149 | 1,136 | 1,138 | -0.52% | 7,700 | 115億8176万 | -0.7% | 12.57 | 1.36 |
01/23 | 1,159 | 1,162 | 1,140 | 1,144 | -0.61% | 9,700 | 116億4283万 | +0.09% | 12.64 | 1.37 |
01/22 | 1,140 | 1,159 | 1,135 | 1,151 | +0.7% | 11,300 | 117億1407万 | +0.96% | 12.72 | 1.38 |
01/19 | 1,146 | 1,161 | 1,142 | 1,143 | -0.26% | 15,600 | 116億3265万 | +0.62% | 12.63 | 1.37 |
01/18 | 1,166 | 1,169 | 1,146 | 1,146 | -1.72% | 17,600 | 116億6318万 | +1.15% | 12.66 | 1.37 |
01/17 | 1,167 | 1,185 | 1,166 | 1,166 | -0.51% | 14,100 | 118億6673万 | +3.09% | 12.88 | 1.4 |
01/16 | 1,188 | 1,204 | 1,165 | 1,172 | -1.01% | 32,600 | 119億2779万 | +3.81% | 12.95 | 1.4 |
01/15 | 1,194 | 1,194 | 1,180 | 1,184 | -0.5% | 11,400 | 120億4992万 | +4.96% | 13.08 | 1.42 |
01/12 | 1,199 | 1,199 | 1,181 | 1,190 | +0.85% | 23,100 | 121億1098万 | +5.59% | 13.15 | 1.43 |
01/11 | 1,186 | 1,190 | 1,170 | 1,180 | -1.01% | 16,000 | 120億921万 | +4.8% | 13.04 | 1.41 |
01/10 | 1,159 | 1,201 | 1,156 | 1,192 | +1.88% | 40,500 | 121億3134万 | +5.96% | 13.17 | 1.43 |
01/09 | 1,149 | 1,180 | 1,146 | 1,170 | +1.83% | 17,000 | 119億744万 | +4.19% | 12.93 | 1.4 |
01/05 | 1,154 | 1,170 | 1,144 | 1,149 | -0.43% | 27,800 | 116億9371万 | +2.13% | 12.7 | 1.38 |
01/04 | 1,145 | 1,154 | 1,135 | 1,154 | -0.94% | 20,800 | 117億4460万 | +2.3% | 12.75 | 1.38 |
2023 | ||||||||||
12/29 | 1,154 | 1,195 | 1,143 | 1,165 | +0.78% | 47,000 | 118億5655万 | +2.82% | 16.72 | 1.39 |
12/28 | 1,150 | 1,156 | 1,106 | 1,156 | -2.69% | 56,100 | 117億6495万 | +1.23% | 16.59 | 1.38 |
12/27 | 1,165 | 1,190 | 1,161 | 1,188 | +1.71% | 65,800 | 120億9063万 | +3.21% | 17.05 | 1.42 |
12/26 | 1,140 | 1,176 | 1,140 | 1,168 | +2.46% | 60,600 | 118億8708万 | +0.6% | 16.76 | 1.4 |
12/25 | 1,135 | 1,147 | 1,127 | 1,140 | +0.44% | 42,600 | 116億212万 | -2.56% | 16.36 | 1.36 |
12/22 | 1,115 | 1,166 | 1,115 | 1,135 | +1.98% | 48,000 | 115億5123万 | -3.73% | 16.29 | 1.36 |
12/21 | 1,109 | 1,142 | 1,090 | 1,113 | +0.09% | 53,500 | 113億2733万 | -6.39% | 15.97 | 1.33 |
12/20 | 1,093 | 1,134 | 1,087 | 1,112 | +1.37% | 58,000 | 113億1715万 | -7.41% | 15.96 | 1.33 |
12/19 | 1,043 | 1,099 | 1,043 | 1,097 | +5.18% | 69,700 | 111億6449万 | -9.64% | 15.75 | 1.31 |
12/18 | 1,046 | 1,047 | 1,032 | 1,043 | -1.23% | 42,000 | 106億1492万 | -15.13% | 14.97 | 1.25 |
12/15 | 1,052 | 1,064 | 1,042 | 1,056 | -0.09% | 33,200 | 107億4722万 | -15.04% | 15.16 | 1.26 |
12/14 | 1,068 | 1,074 | 1,054 | 1,057 | -1.12% | 28,900 | 107億5740万 | -15.71% | 15.17 | 1.27 |
12/13 | 1,048 | 1,074 | 1,037 | 1,069 | +1.71% | 43,300 | 108億7953万 | -15.23% | 15.34 | 1.28 |
12/12 | 1,078 | 1,079 | 1,043 | 1,051 | -2.78% | 70,600 | 106億9634万 | -17.05% | 15.09 | 1.26 |
12/11 | 1,075 | 1,087 | 1,060 | 1,081 | +0.46% | 46,000 | 110億166万 | -15.15% | 15.52 | 1.29 |
12/08 | 1,116 | 1,116 | 1,076 | 1,076 | -4.19% | 88,000 | 109億5077万 | -15.87% | 15.44 | 1.29 |
12/07 | 1,153 | 1,155 | 1,123 | 1,123 | -3.02% | 49,200 | 114億2910万 | -12.54% | 16.12 | 1.34 |
12/06 | 1,163 | 1,170 | 1,145 | 1,158 | -0.43% | 47,100 | 117億8531万 | -10.09% | 16.62 | 1.39 |
12/05 | 1,155 | 1,192 | 1,153 | 1,163 | +0.17% | 58,800 | 118億3619万 | -9.78% | 16.69 | 1.39 |
12/04 | 1,142 | 1,178 | 1,138 | 1,161 | +1.13% | 64,500 | 118億1584万 | -10.07% | 16.66 | 1.39 |
12/01 | 1,146 | 1,149 | 1,116 | 1,148 | +0.61% | 72,600 | 116億8354万 | -11.15% | 16.48 | 1.37 |
11/30 | 1,196 | 1,197 | 1,115 | 1,141 | -5.62% | 189,500 | 116億1229万 | -11.76% | 16.38 | 1.37 |
11/29 | 1,238 | 1,238 | 1,187 | 1,209 | -2.34% | 104,200 | 123億435万 | -6.64% | 17.35 | 1.45 |
11/28 | 1,277 | 1,277 | 1,205 | 1,238 | -3.58% | 105,700 | 125億9949万 | -4.33% | 17.77 | 1.48 |
11/27 | 1,346 | 1,359 | 1,281 | 1,284 | -6.69% | 50,900 | 130億6765万 | -0.62% | 18.43 | 1.54 |
11/24 | 1,390 | 1,412 | 1,369 | 1,376 | -1.01% | 36,800 | 140億396万 | +6.83% | 19.75 | 1.65 |
11/22 | 1,443 | 1,443 | 1,380 | 1,390 | -3.67% | 20,200 | 141億4644万 | +8.42% | 19.95 | 1.66 |
11/21 | 1,384 | 1,443 | 1,384 | 1,443 | +4.87% | 41,200 | 146億8584万 | +13.27% | 20.71 | 1.73 |
11/20 | 1,369 | 1,389 | 1,356 | 1,376 | +0.44% | 15,100 | 140億396万 | +8.95% | 19.75 | 1.65 |
11/17 | 1,378 | 1,386 | 1,349 | 1,370 | -0.65% | 30,300 | 139億4290万 | +9.16% | 19.66 | 1.64 |
11/16 | 1,411 | 1,411 | 1,375 | 1,379 | -2.34% | 23,500 | 140億3449万 | +10.41% | 19.79 | 1.65 |
11/15 | 1,440 | 1,440 | 1,412 | 1,412 | -3.09% | 47,900 | 143億7034万 | +13.69% | 20.27 | 1.69 |
11/14 | 1,465 | 1,496 | 1,452 | 1,457 | -0.14% | 74,700 | 148億2832万 | +18.17% | 20.91 | 1.74 |
11/13 | 1,390 | 1,465 | 1,385 | 1,459 | +4.96% | 113,300 | 148億4868万 | +19.39% | 20.94 | 1.75 |
11/10 | 1,333 | 1,390 | 1,299 | 1,390 | +4.2% | 100,000 | 141億4644万 | +14.78% | 19.95 | 1.66 |
11/09 | 1,240 | 1,346 | 1,240 | 1,334 | +8.28% | 129,100 | 135億7651万 | +10.98% | 19.15 | 1.6 |
11/08 | 1,221 | 1,254 | 1,221 | 1,232 | +0.41% | 29,400 | 125億3843万 | +3.01% | 17.68 | 1.48 |
11/07 | 1,235 | 1,238 | 1,226 | 1,227 | -0.32% | 17,200 | 124億8754万 | +2.59% | 17.61 | 1.47 |
11/06 | 1,209 | 1,234 | 1,207 | 1,231 | +2.16% | 37,100 | 125億2825万 | +2.93% | 17.67 | 1.47 |
11/02 | 1,192 | 1,205 | 1,192 | 1,205 | 0% | 14,400 | 122億6364万 | +0.67% | 17.3 | 1.44 |
11/01 | 1,210 | 1,211 | 1,194 | 1,205 | -0.17% | 19,400 | 122億6364万 | +0.5% | 17.3 | 1.44 |
10/31 | 1,180 | 1,207 | 1,168 | 1,207 | +1.94% | 24,400 | 122億8400万 | +0.5% | 17.32 | 1.45 |
10/30 | 1,193 | 1,195 | 1,182 | 1,184 | -1.74% | 19,700 | 120億4992万 | -1.66% | 16.99 | 1.42 |
10/27 | 1,186 | 1,205 | 1,186 | 1,205 | +1.6% | 13,500 | 122億6364万 | -0.17% | 17.3 | 1.44 |
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 | 2,844 12/21 | 2,326 12/28 | 2,720,200 12/21 | 22.31 | 18.25 | 4.08 | 3.34 | 278億1432万 | 227億4828万 | 19.23倍 12/30 |
2021年 12月期 | 4,980 5/11 | 2,451 1/4 | 444,400 1/28 | 49.99 | 24.6 | 6.54 | 3.22 | 506億8295万 | 249億4456万 | 29.54倍 12/30 |
2022年 12月期 | 2,998 1/5 | 1,468 11/7 | 215,300 7/28 | 35.28 | 17.28 | 3.72 | 1.82 | 305億1154万 | 149億4027万 | 18.04倍 12/30 |
2023年 12月期 | 2,150 2/2 | 1,032 12/18 | 189,500 11/30 | 30.82 | 14.8 | 2.58 | 1.24 | 218億8119万 | 105億297万 | 16.7倍 12/29 |
最新 | 1,455 2024/3/27 | 411,900 | 16.08 予想 | 1.74 実績 | 148億797万 | - |