PER
- 2022年3月31日
- 16.24倍
- 2023年3月31日
- 18.71倍
- 2024年3月29日
- 12.9倍
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 760 | 760 | 746 | 750 | +0.27% | 8,100 | 96億8205万 | -0.27% | 11.75 | 3.02 |
09/19 | 733 | 754 | 733 | 748 | +2.05% | 6,000 | 96億5623万 | -0.8% | 11.72 | 3.02 |
09/18 | 739 | 742 | 727 | 733 | +1.24% | 11,400 | 94億6259万 | -3.04% | 11.49 | 2.95 |
09/17 | 731 | 732 | 703 | 724 | +0.98% | 36,500 | 93億4640万 | -4.23% | 11.34 | 2.92 |
09/13 | 724 | 731 | 711 | 717 | -2.45% | 48,500 | 92億5603万 | -4.78% | 11.24 | 2.89 |
09/12 | 735 | 740 | 717 | 735 | +0.96% | 84,400 | 94億8840万 | -2% | 11.52 | 2.96 |
09/11 | 748 | 753 | 718 | 728 | -2.8% | 24,000 | 93億9804万 | -2.41% | 11.41 | 2.93 |
09/10 | 750 | 766 | 749 | 749 | -0.13% | 10,000 | 96億6914万 | +0.94% | 11.74 | 3.02 |
09/09 | 758 | 758 | 740 | 750 | -3.72% | 48,400 | 96億8205万 | +2.04% | 11.75 | 3.02 |
09/06 | 812 | 812 | 773 | 779 | -2.87% | 43,500 | 100億5642万 | +6.42% | 12.21 | 3.14 |
09/05 | 760 | 815 | 760 | 802 | +5.53% | 56,000 | 103億5333万 | +10.01% | 12.57 | 3.23 |
09/04 | 777 | 780 | 758 | 760 | -3.43% | 32,800 | 98億1114万 | +4.54% | 11.91 | 3.06 |
09/03 | 798 | 798 | 784 | 787 | -1.38% | 23,100 | 101億5969万 | +8.4% | 12.33 | 3.17 |
09/02 | 791 | 798 | 778 | 798 | +4.86% | 29,400 | 103億170万 | +10.07% | 12.5 | 3.22 |
08/30 | 763 | 783 | 761 | 761 | +0.13% | 29,200 | 98億2405万 | +5.26% | 11.92 | 3.07 |
08/29 | 752 | 776 | 749 | 760 | +2.01% | 35,400 | 98億1114万 | +5.12% | 11.91 | 3.06 |
08/28 | 745 | 761 | 740 | 745 | 0% | 59,300 | 96億1750万 | +3.04% | 11.67 | 3 |
08/27 | 735 | 746 | 730 | 745 | +1.5% | 41,000 | 96億1750万 | +2.9% | 11.67 | 3 |
08/26 | 723 | 740 | 714 | 734 | +2.09% | 36,000 | 94億7549万 | +1.24% | 11.5 | 2.96 |
08/23 | 728 | 738 | 710 | 719 | -1.91% | 52,800 | 92億8185万 | -1.1% | 11.27 | 2.9 |
08/22 | 770 | 770 | 719 | 733 | -4.68% | 84,000 | 94億6259万 | +0.41% | 11.49 | 2.95 |
08/21 | 757 | 781 | 750 | 769 | +1.59% | 52,100 | 99億2732万 | +4.91% | 12.05 | 3.1 |
08/20 | 739 | 770 | 739 | 757 | +3.56% | 49,900 | 97億7241万 | +2.99% | 11.86 | 3.05 |
08/19 | 796 | 796 | 731 | 731 | -8.17% | 91,000 | 94億3677万 | -0.81% | 11.45 | 2.95 |
08/16 | 806 | 810 | 780 | 796 | -0.38% | 63,600 | 102億7588万 | +7.71% | 12.47 | 3.21 |
08/15 | 795 | 826 | 790 | 799 | +1.65% | 110,300 | 103億1461万 | +8.12% | 12.52 | 3.22 |
08/14 | 763 | 795 | 761 | 786 | +7.23% | 149,900 | 101億4678万 | +6.5% | 12.32 | 3.17 |
08/13 | 689 | 735 | 677 | 733 | +11.23% | 79,200 | 94億6259万 | -0.68% | 11.49 | 2.95 |
08/09 | 647 | 664 | 638 | 659 | +3.45% | 48,300 | 85億729万 | -11.19% | 10.33 | 2.66 |
08/08 | 619 | 658 | 619 | 637 | +1.27% | 58,000 | 82億2328万 | -14.95% | 9.98 | 2.57 |
08/07 | 610 | 644 | 605 | 629 | -0.16% | 56,800 | 81億2001万 | -17.02% | 9.86 | 2.54 |
08/06 | 590 | 635 | 590 | 630 | +7.88% | 106,000 | 81億3292万 | -17.65% | 9.87 | 2.54 |
08/05 | 640 | 650 | 573 | 584 | -13.22% | 94,000 | 75億3908万 | -24.45% | 9.15 | 2.35 |
08/02 | 694 | 694 | 663 | 673 | -5.08% | 143,200 | 86億8802万 | -13.94% | 10.55 | 2.71 |
08/01 | 730 | 734 | 708 | 709 | -3.01% | 27,100 | 91億5276万 | -9.91% | 11.11 | 2.86 |
07/31 | 738 | 738 | 718 | 731 | -0.95% | 24,300 | 94億3677万 | -7.59% | 11.45 | 2.95 |
07/30 | 762 | 762 | 723 | 738 | -3.66% | 43,500 | 95億2713万 | -7.05% | 11.56 | 2.98 |
07/29 | 765 | 777 | 762 | 766 | +0.52% | 16,700 | 98億8860万 | -4.01% | 12 | 3.09 |
07/26 | 759 | 770 | 752 | 762 | +1.46% | 17,300 | 98億3696万 | -4.75% | 11.94 | 3.07 |
07/25 | 741 | 771 | 738 | 751 | -0.66% | 33,900 | 96億9495万 | -6.36% | 11.77 | 3.03 |
07/24 | 773 | 773 | 753 | 756 | -3.08% | 33,300 | 97億5950万 | -5.97% | 11.85 | 3.05 |
07/23 | 768 | 784 | 768 | 780 | +1.56% | 29,500 | 100億6933万 | -3.23% | 12.22 | 3.14 |
07/22 | 780 | 780 | 755 | 768 | -1.54% | 33,000 | 99億1441万 | -4.95% | 12.03 | 3.1 |
07/19 | 793 | 796 | 773 | 780 | -2.13% | 57,600 | 100億6933万 | -3.58% | 12.22 | 3.14 |
07/18 | 799 | 802 | 787 | 797 | -1.12% | 34,400 | 102億8879万 | -1.6% | 12.49 | 3.21 |
07/17 | 808 | 812 | 799 | 806 | -0.25% | 19,800 | 104億497万 | -0.62% | 12.63 | 3.25 |
07/16 | 810 | 827 | 808 | 808 | -0.25% | 30,700 | 104億3079万 | -0.37% | 12.66 | 3.26 |
07/12 | 791 | 815 | 789 | 810 | +1.38% | 83,700 | 104億5661万 | -0.12% | 12.69 | 3.27 |
07/11 | 781 | 812 | 780 | 799 | +1.91% | 60,900 | 103億1461万 | -1.6% | 12.52 | 3.22 |
07/10 | 785 | 796 | 776 | 784 | -0.13% | 36,800 | 101億2096万 | -3.8% | 12.28 | 3.16 |
07/09 | 788 | 795 | 768 | 785 | +0.26% | 64,300 | 101億3387万 | -4.15% | 12.3 | 3.16 |
07/08 | 807 | 811 | 778 | 783 | -3.81% | 115,900 | 101億806万 | -4.98% | 12.27 | 3.16 |
07/05 | 842 | 843 | 810 | 814 | -3.33% | 77,600 | 105億825万 | -1.69% | 12.76 | 3.28 |
07/04 | 858 | 858 | 840 | 842 | -2.32% | 31,300 | 108億6971万 | +1.2% | 13.19 | 3.39 |
07/03 | 817 | 864 | 817 | 862 | +5.51% | 88,800 | 111億2790万 | +3.23% | 13.51 | 3.47 |
07/02 | 808 | 826 | 806 | 817 | +0.25% | 99,100 | 105億4697万 | -2.27% | 12.8 | 3.29 |
07/01 | 808 | 831 | 795 | 815 | 0% | 92,200 | 105億2116万 | -3.09% | 12.77 | 3.29 |
06/28 | 808 | 829 | 808 | 815 | +0.99% | 42,600 | 105億2116万 | -4% | 12.77 | 3.37 |
06/27 | 806 | 810 | 806 | 807 | +0.12% | 22,900 | 104億1788万 | -5.28% | 12.65 | 3.34 |
06/26 | 809 | 812 | 805 | 806 | -0.37% | 44,800 | 104億497万 | -5.18% | 12.63 | 3.33 |
06/25 | 810 | 813 | 801 | 809 | -1.1% | 62,400 | 104億4370万 | -4.71% | 12.68 | 3.34 |
06/24 | 830 | 833 | 805 | 818 | -1.8% | 67,100 | 105億5988万 | -3.31% | 12.82 | 3.38 |
06/21 | 808 | 848 | 807 | 833 | +2.97% | 83,800 | 107億5353万 | -1.19% | 13.05 | 3.44 |
06/20 | 809 | 813 | 805 | 809 | 0% | 34,100 | 104億4370万 | -3.46% | 12.68 | 3.34 |
06/19 | 808 | 811 | 805 | 809 | +0.37% | 68,200 | 104億4370万 | -3% | 12.68 | 3.34 |
06/18 | 807 | 814 | 805 | 806 | -0.12% | 51,100 | 104億497万 | -2.89% | 12.63 | 3.33 |
06/17 | 803 | 822 | 802 | 807 | -0.37% | 59,000 | 104億1788万 | -2.3% | 12.65 | 3.34 |
06/14 | 795 | 810 | 794 | 810 | +0.62% | 89,500 | 104億5661万 | -1.22% | 12.69 | 3.35 |
06/13 | 807 | 812 | 797 | 805 | -0.37% | 77,300 | 103億9206万 | -1.23% | 12.61 | 3.33 |
06/12 | 808 | 816 | 781 | 808 | -0.49% | 96,400 | 104億3079万 | -0.25% | 12.66 | 3.34 |
06/11 | 831 | 837 | 810 | 812 | +0.12% | 112,000 | 104億8243万 | +1% | 12.72 | 3.36 |
06/10 | 835 | 835 | 775 | 811 | -4.02% | 190,100 | 104億6952万 | +1.76% | 12.71 | 3.35 |
06/07 | 840 | 852 | 837 | 845 | -2.2% | 69,400 | 109億844万 | +6.83% | 13.24 | 3.49 |
06/06 | 883 | 887 | 835 | 864 | -2.7% | 118,100 | 111億5372万 | +10.34% | 13.54 | 3.57 |
06/05 | 890 | 897 | 881 | 888 | -0.89% | 43,800 | 114億6354万 | +14.73% | 13.91 | 3.67 |
06/04 | 890 | 909 | 881 | 896 | +0.11% | 55,300 | 115億6682万 | +17.28% | 14.04 | 3.7 |
06/03 | 921 | 923 | 890 | 895 | -2.72% | 49,500 | 115億5391万 | +18.7% | 14.02 | 3.7 |
05/31 | 886 | 924 | 886 | 920 | +0.44% | 38,500 | 118億7664万 | +23.66% | 14.42 | 3.8 |
05/30 | 876 | 916 | 838 | 916 | +3.5% | 64,400 | 118億2501万 | +24.97% | 14.35 | 3.79 |
05/29 | 947 | 952 | 850 | 885 | -6.45% | 86,500 | 114億2481万 | +22.58% | 13.87 | 3.66 |
05/28 | 972 | 984 | 939 | 946 | -4.83% | 99,000 | 122億1229万 | +32.87% | 14.82 | 3.91 |
05/27 | 924 | 1,047 | 913 | 994 | +9.35% | 510,900 | 128億3194万 | +42% | 15.58 | 4.11 |
05/24 | 846 | 909 | 846 | 909 | +19.76% | 337,700 | 117億3464万 | +32.51% | 14.24 | 3.76 |
05/23 | 767 | 771 | 759 | 759 | 0% | 15,500 | 97億9823万 | +12.11% | 11.89 | 3.14 |
05/22 | 757 | 762 | 755 | 759 | +1.47% | 14,000 | 97億9823万 | +12.78% | 11.89 | 3.14 |
05/21 | 735 | 758 | 735 | 748 | +2.61% | 26,700 | 96億5623万 | +11.64% | 11.72 | 3.09 |
05/20 | 723 | 748 | 723 | 729 | +1.67% | 17,900 | 94億1095万 | +9.3% | 11.42 | 3.01 |
05/17 | 721 | 731 | 716 | 717 | +1.56% | 12,500 | 92億5603万 | +7.98% | 11.24 | 2.96 |
05/16 | 709 | 719 | 705 | 706 | -0.42% | 9,300 | 91億1403万 | +6.65% | 11.06 | 2.92 |
05/15 | 750 | 750 | 709 | 709 | +1% | 38,100 | 91億5276万 | +7.26% | 11.11 | 2.93 |
05/14 | 680 | 702 | 676 | 702 | +3.39% | 18,700 | 90億6239万 | +6.53% | 11 | 2.9 |
05/13 | 682 | 686 | 658 | 679 | -0.44% | 11,800 | 87億6548万 | +3.35% | 10.64 | 2.81 |
05/10 | 665 | 682 | 665 | 682 | +3.33% | 6,900 | 88億421万 | +3.81% | 10.69 | 2.82 |
05/09 | 674 | 676 | 655 | 660 | -0.9% | 10,100 | 85億2020万 | +0.46% | 10.34 | 2.73 |
05/08 | 657 | 672 | 654 | 666 | +2.94% | 18,700 | 85億9766万 | +1.22% | 10.44 | 2.75 |
05/07 | 648 | 655 | 645 | 647 | +0.31% | 6,300 | 83億5238万 | -1.97% | 10.14 | 2.67 |
05/02 | 662 | 677 | 645 | 645 | +0.47% | 11,500 | 83億2656万 | -2.57% | 10.11 | 2.67 |
05/01 | 639 | 654 | 633 | 642 | +0.47% | 2,100 | 82億8783万 | -3.46% | 10.06 | 2.65 |
04/30 | 650 | 650 | 631 | 639 | -1.24% | 8,500 | 82億4910万 | -4.34% | 10.01 | 2.64 |
04/26 | 647 | 649 | 645 | 647 | 0% | 2,800 | 83億5238万 | -3.43% | 10.14 | 2.67 |
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 | |
2022年 3月期 | 773 1,545 4/6 | 342 684 1/28 | 11,169,000 5,584,500 4/6 | 26.98 | 11.95 | 2.63 | 1.16 | 96億1963万 | 45億386万 | 16.24倍 3/31 |
2023年 3月期 | 853 3/9 | 388 776 5/17 | 1,517,600 7/13 | 19.8 | 9 | 3.15 | 1.43 | 115億8408万 | 51億9966万 | 18.71倍 3/31 |
2024年 3月期 | 1,370 6/21 | 670 2/16 | 260,900 5/15 | 25.17 | 12.31 | 5.22 | 2.55 | 186億6816万 | 92億3340万 | 12.9倍 3/29 |
最新 | 750 2024/9/20 | 8,100 | 11.75 予想 | 3.02 実績 | 96億8205万 | - |