PER
- 2009年12月29日
- 赤字
- 2010年12月27日
- 赤字
- 2011年12月30日
- 21.58倍
- 2012年12月28日
- 8.46倍
- 2013年12月30日
- 8.31倍
- 2014年12月30日
- 7.44倍
- 2015年12月30日
- 8.5倍
- 2016年12月30日
- 8.37倍
- 2017年12月29日
- 12.73倍
- 2018年12月26日
- 11.17倍
- 2019年12月30日
- 5.63倍
- 2020年12月30日
- 13.49倍
- 2021年12月30日
- 5.48倍
- 2022年12月30日
- 3.99倍
- 2023年12月29日
- 5.23倍
2024/04/24～2024/09/19
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 | 1,527 | 1,527 | 1,527 | 1,527 | -0.07% | 100 | 53億1496万 | +1.6% | 5.11 | 0.56 |
| 09/18 | 1,528 | 1,528 | 1,528 | 1,528 | +0.99% | 200 | 53億1844万 | +1.93% | 5.11 | 0.56 |
| 09/17 | 1,487 | 1,517 | 1,487 | 1,513 | +0.4% | 500 | 52億6623万 | +1.2% | 5.06 | 0.56 |
| 09/13 | 1,507 | 1,507 | 1,507 | 1,507 | 0% | 100 | 52億4535万 | +0.94% | 5.04 | 0.55 |
| 09/12 | 1,507 | 1,507 | 1,507 | 1,507 | +2.52% | 200 | 52億4535万 | +1.21% | 5.04 | 0.55 |
| 09/11 | 1,510 | 1,510 | 1,467 | 1,470 | -2.71% | 3,400 | 51億1657万 | -1.08% | 4.92 | 0.54 |
| 09/10 | 1,505 | 1,549 | 1,505 | 1,511 | +1.21% | 2,000 | 52億5927万 | +1.82% | 5.05 | 0.56 |
| 09/09 | 1,487 | 1,493 | 1,464 | 1,493 | -0.6% | 4,600 | 51億9662万 | +1.08% | 4.99 | 0.55 |
| 09/06 | 1,517 | 1,517 | 1,502 | 1,502 | +0.27% | 200 | 52億2795万 | +1.56% | 5.02 | 0.55 |
| 09/05 | 1,498 | 1,498 | 1,498 | 1,498 | +1.01% | 200 | 52億1402万 | +1.01% | 5.01 | 0.55 |
| 09/04 | 1,491 | 1,507 | 1,478 | 1,483 | -1.59% | 9,200 | 51億6181万 | -0.34% | 4.96 | 0.55 |
| 09/03 | 1,506 | 1,507 | 1,496 | 1,507 | +0.07% | 1,800 | 52億4535万 | +0.8% | 5.04 | 0.55 |
| 09/02 | 1,501 | 1,520 | 1,490 | 1,506 | +1.35% | 1,500 | 52億4187万 | +0.27% | 5.04 | 0.55 |
| 08/30 | 1,501 | 1,501 | 1,486 | 1,486 | -1% | 5,600 | 51億7226万 | -1.52% | 4.97 | 0.55 |
| 08/29 | 1,495 | 1,501 | 1,492 | 1,501 | +0.4% | 3,300 | 52億2447万 | -1.12% | 5.02 | 0.55 |
| 08/28 | 1,506 | 1,510 | 1,495 | 1,495 | -0.8% | 2,700 | 52億358万 | -2.1% | 5 | 0.55 |
| 08/27 | 1,492 | 1,507 | 1,492 | 1,507 | +1.01% | 700 | 52億4535万 | -1.95% | 5.04 | 0.55 |
| 08/26 | 1,513 | 1,513 | 1,488 | 1,492 | -1.13% | 900 | 51億9314万 | -3.49% | 4.99 | 0.55 |
| 08/23 | 1,502 | 1,509 | 1,495 | 1,509 | -0.13% | 2,500 | 52億5231万 | -3.02% | 5.05 | 0.55 |
| 08/22 | 1,529 | 1,529 | 1,511 | 1,511 | -0.59% | 400 | 52億5927万 | -3.39% | 5.05 | 0.56 |
| 08/21 | 1,511 | 1,520 | 1,511 | 1,520 | +0.6% | 900 | 52億9060万 | -3.37% | 5.08 | 0.56 |
| 08/20 | 1,515 | 1,520 | 1,500 | 1,511 | 0% | 2,000 | 52億5927万 | -4.49% | 5.05 | 0.56 |
| 08/19 | 1,490 | 1,519 | 1,483 | 1,511 | +1% | 1,300 | 52億5927万 | -5.03% | 5.05 | 0.56 |
| 08/16 | 1,498 | 1,530 | 1,490 | 1,496 | 0% | 5,500 | 52億706万 | -6.5% | 5 | 0.55 |
| 08/15 | 1,427 | 1,496 | 1,427 | 1,496 | +4.84% | 800 | 52億706万 | -7.2% | 5 | 0.55 |
| 08/14 | 1,425 | 1,441 | 1,422 | 1,427 | +0.14% | 1,200 | 49億6690万 | -12.08% | 4.77 | 0.52 |
| 08/13 | 1,442 | 1,442 | 1,419 | 1,425 | -1.79% | 14,500 | 49億5994万 | -13% | 4.77 | 0.52 |
| 08/09 | 1,419 | 1,456 | 1,419 | 1,451 | +2.4% | 2,600 | 50億5043万 | -12.11% | 4.85 | 0.53 |
| 08/08 | 1,414 | 1,448 | 1,413 | 1,417 | -0.56% | 2,500 | 49億3209万 | -14.89% | 4.74 | 0.52 |
| 08/07 | 1,391 | 1,432 | 1,390 | 1,425 | +0.71% | 6,700 | 49億5994万 | -15.18% | 4.77 | 0.52 |
| 08/06 | 1,390 | 1,448 | 1,390 | 1,415 | +4.66% | 5,300 | 49億2513万 | -16.37% | 4.73 | 0.52 |
| 08/05 | 1,506 | 1,506 | 1,350 | 1,352 | -11.17% | 17,900 | 47億585万 | -20.75% | 4.52 | 0.5 |
| 08/02 | 1,526 | 1,551 | 1,500 | 1,522 | -5.23% | 13,000 | 52億9756万 | -11.51% | 5.09 | 0.56 |
| 08/01 | 1,638 | 1,638 | 1,557 | 1,606 | -2.01% | 6,600 | 55億8993万 | -7.01% | 5.37 | 0.59 |
| 07/31 | 1,657 | 1,657 | 1,635 | 1,639 | -1.15% | 3,800 | 57億480万 | -5.26% | 5.48 | 0.6 |
| 07/30 | 1,662 | 1,673 | 1,658 | 1,658 | -0.3% | 3,300 | 57億7093万 | -4.33% | 5.55 | 0.61 |
| 07/29 | 1,684 | 1,685 | 1,650 | 1,663 | -1.07% | 9,200 | 57億8833万 | -4.15% | 5.56 | 0.61 |
| 07/26 | 1,715 | 1,722 | 1,681 | 1,681 | -2.1% | 2,400 | 58億5098万 | -3.22% | 5.62 | 0.62 |
| 07/25 | 1,713 | 1,718 | 1,695 | 1,717 | -0.52% | 4,900 | 59億7629万 | -1.21% | 5.74 | 0.63 |
| 07/24 | 1,740 | 1,740 | 1,726 | 1,726 | -0.8% | 700 | 60億761万 | -0.75% | 5.77 | 0.63 |
| 07/23 | 1,730 | 1,757 | 1,730 | 1,740 | +0.64% | 1,200 | 60億5634万 | +0.06% | 5.82 | 0.64 |
| 07/22 | 1,743 | 1,743 | 1,729 | 1,729 | -0.8% | 800 | 60億1806万 | -0.52% | 5.78 | 0.64 |
| 07/19 | 1,730 | 1,749 | 1,722 | 1,743 | +0.75% | 1,100 | 60億6679万 | +0.35% | 5.83 | 0.64 |
| 07/18 | 1,730 | 1,730 | 1,718 | 1,730 | -0.06% | 5,500 | 60億2154万 | -0.29% | 5.79 | 0.64 |
| 07/17 | 1,731 | 1,754 | 1,731 | 1,731 | +0.06% | 800 | 60億2502万 | -0.17% | 5.79 | 0.64 |
| 07/16 | 1,758 | 1,758 | 1,730 | 1,730 | -0.17% | 3,300 | 60億2154万 | -0.17% | 5.79 | 0.64 |
| 07/12 | 1,765 | 1,765 | 1,730 | 1,733 | -1.2% | 2,700 | 60億3198万 | +0.12% | 5.8 | 0.64 |
| 07/11 | 1,781 | 1,794 | 1,754 | 1,754 | -1.74% | 400 | 61億507万 | +1.5% | 5.87 | 0.64 |
| 07/10 | 1,799 | 1,799 | 1,759 | 1,785 | +0.06% | 3,300 | 62億1297万 | +3.48% | 5.97 | 0.66 |
| 07/09 | 1,787 | 1,787 | 1,780 | 1,784 | -0.17% | 700 | 62億949万 | +3.72% | 5.97 | 0.66 |
| 07/08 | 1,729 | 1,787 | 1,725 | 1,787 | +1.02% | 2,200 | 62億1993万 | +4.14% | 5.98 | 0.66 |
| 07/05 | 1,790 | 1,796 | 1,761 | 1,769 | -1.01% | 1,900 | 61億5728万 | +3.33% | 5.92 | 0.65 |
| 07/04 | 1,820 | 1,830 | 1,781 | 1,787 | -0.72% | 4,900 | 62億1993万 | +4.5% | 5.98 | 0.66 |
| 07/03 | 1,748 | 1,800 | 1,748 | 1,800 | +4.05% | 8,600 | 62億6518万 | +5.57% | 6.02 | 0.66 |
| 07/02 | 1,750 | 1,750 | 1,730 | 1,730 | -1.09% | 2,000 | 60億2154万 | +1.76% | 5.79 | 0.64 |
| 07/01 | 1,715 | 1,749 | 1,715 | 1,749 | +1.98% | 1,600 | 60億8767万 | +2.82% | 5.85 | 0.64 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/28 | 1,680 | 1,715 | 1,680 | 1,715 | +2.08% | 15,500 | 59億6933万 | +0.82% | 5.74 | 0.63 |
| 06/27 | 1,675 | 1,730 | 1,650 | 1,680 | -0.88% | 3,000 | 116億9501万 | -1.41% | 5.62 | 1.27 |
| 06/26 | 1,715 | 1,730 | 1,695 | 1,695 | -1.17% | 12,800 | 58億9971万 | -0.76% | 5.66 | 0.62 |
| 06/25 | 1,710 | 1,723 | 1,708 | 1,715 | +0.29% | 4,800 | 59億6933万 | +0.18% | 5.72 | 0.63 |
| 06/24 | 1,705 | 1,730 | 1,705 | 1,710 | +0.29% | 1,400 | 59億5192万 | -0.35% | 5.71 | 0.63 |
| 06/21 | 1,720 | 1,720 | 1,695 | 1,705 | -0.29% | 5,400 | 59億3452万 | -0.76% | 5.69 | 0.63 |
| 06/20 | 1,738 | 1,738 | 1,710 | 1,710 | -1.3% | 3,000 | 59億5192万 | -0.52% | 5.71 | 0.63 |
| 06/19 | 1,735 | 1,740 | 1,733 | 1,733 | -0.14% | 1,200 | 60億3024万 | +0.67% | 5.78 | 0.64 |
| 06/18 | 1,720 | 1,745 | 1,720 | 1,735 | +0.87% | 4,600 | 60億3894万 | +0.64% | 5.79 | 0.64 |
| 06/17 | 1,700 | 1,720 | 1,693 | 1,720 | +1.18% | 2,600 | 59億8673万 | -0.46% | 5.74 | 0.63 |
| 06/14 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | 59億1712万 | -2.07% | 5.67 | 0.62 |
| 06/13 | 1,700 | 1,700 | 1,690 | 1,700 | +0.15% | 1,200 | 59億1712万 | -2.52% | 5.67 | 0.62 |
| 06/12 | 1,698 | 1,698 | 1,698 | 1,698 | +0.15% | 2,000 | 59億842万 | -3.06% | 5.67 | 0.62 |
| 06/11 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 1,000 | 58億9971万 | -3.64% | 5.66 | 0.62 |
| 06/10 | 1,668 | 1,695 | 1,668 | 1,695 | +2.73% | 4,000 | 58億9971万 | -4.07% | 5.66 | 0.62 |
| 06/07 | 1,650 | 1,650 | 1,650 | 1,650 | -1.05% | 2,400 | 57億4308万 | -7.09% | 5.51 | 0.61 |
| 06/06 | 1,668 | 1,680 | 1,663 | 1,668 | 0% | 5,600 | 58億400万 | -6.69% | 5.57 | 0.61 |
| 06/05 | 1,680 | 1,680 | 1,668 | 1,668 | -0.74% | 800 | 58億400万 | -7.21% | 5.57 | 0.61 |
| 06/04 | 1,698 | 1,698 | 1,660 | 1,680 | -1.03% | 3,800 | 58億4750万 | -7.13% | 5.61 | 0.62 |
| 06/03 | 1,705 | 1,710 | 1,685 | 1,698 | -0.44% | 10,200 | 59億842万 | -6.78% | 5.67 | 0.62 |
| 05/31 | 1,723 | 1,723 | 1,685 | 1,705 | +2.4% | 11,200 | 59億3452万 | -6.93% | 5.69 | 0.63 |
| 05/30 | 1,683 | 1,685 | 1,655 | 1,665 | -1.77% | 3,800 | 57億9529万 | -9.71% | 5.56 | 0.61 |
| 05/29 | 1,750 | 1,750 | 1,695 | 1,695 | -3.42% | 5,200 | 58億9971万 | -8.77% | 5.66 | 0.62 |
| 05/28 | 1,765 | 1,768 | 1,755 | 1,755 | +0.86% | 2,000 | 61億855万 | -6.2% | 5.86 | 0.64 |
| 05/27 | 1,798 | 1,798 | 1,740 | 1,740 | -3.2% | 1,400 | 60億5634万 | -7.5% | 5.81 | 0.64 |
| 05/24 | 1,773 | 1,798 | 1,773 | 1,798 | +1.27% | 1,000 | 62億5648万 | -5.1% | 6 | 0.66 |
| 05/23 | 1,775 | 1,775 | 1,775 | 1,775 | -1.39% | 400 | 61億7817万 | -6.78% | 5.92 | 0.65 |
| 05/21 | 1,810 | 1,810 | 1,790 | 1,800 | 0% | 2,000 | 62億6518万 | -6.01% | 6.01 | 0.66 |
| 05/20 | 1,755 | 1,858 | 1,755 | 1,800 | +1.69% | 5,000 | 62億6518万 | -6.54% | 6.01 | 0.66 |
| 05/17 | 1,715 | 1,770 | 1,625 | 1,770 | +3.21% | 6,600 | 61億6076万 | -8.67% | 5.91 | 0.65 |
| 05/16 | 1,770 | 1,770 | 1,715 | 1,715 | -2.7% | 1,600 | 59億6933万 | -12.05% | 5.72 | 0.63 |
| 05/15 | 1,778 | 1,778 | 1,763 | 1,763 | -2.76% | 400 | 61億3466万 | -10.26% | 5.88 | 0.65 |
| 05/14 | 1,790 | 1,813 | 1,790 | 1,813 | -0.68% | 1,200 | 63億869万 | -8.32% | 6.05 | 0.66 |
| 05/13 | 1,915 | 1,915 | 1,740 | 1,825 | -5.07% | 7,400 | 63億5220万 | -8.11% | 6.09 | 0.67 |
| 05/10 | 1,910 | 1,928 | 1,910 | 1,923 | +0.79% | 2,400 | 66億9156万 | -3.59% | 6.42 | 0.71 |
| 05/09 | 1,875 | 1,908 | 1,875 | 1,908 | +1.73% | 800 | 66億3935万 | -4.58% | 6.37 | 0.7 |
| 05/08 | 1,890 | 1,890 | 1,875 | 1,875 | -0.92% | 800 | 65億2623万 | -6.44% | 6.26 | 0.69 |
| 05/07 | 1,895 | 1,900 | 1,893 | 1,893 | -0.13% | 2,000 | 65億8714万 | -5.89% | 6.32 | 0.69 |
| 05/02 | 1,930 | 1,930 | 1,895 | 1,895 | -1.81% | 1,000 | 65億9585万 | -6.05% | 6.32 | 0.7 |
| 05/01 | 1,895 | 1,930 | 1,895 | 1,930 | +0.52% | 1,200 | 67億1767万 | -4.74% | 6.44 | 0.71 |
| 04/30 | 1,938 | 1,938 | 1,903 | 1,920 | -0.39% | 1,800 | 66億8286万 | -5.6% | 6.41 | 0.7 |
| 04/26 | 1,960 | 1,960 | 1,890 | 1,928 | -1.66% | 3,400 | 67億897万 | -5.65% | 6.43 | 0.71 |
| 04/25 | 1,963 | 1,963 | 1,960 | 1,960 | -0.38% | 1,400 | 68億2209万 | -4.34% | 6.54 | 0.72 |
| 04/24 | 1,958 | 1,975 | 1,915 | 1,968 | -1.25% | 2,800 | 68億4819万 | -4.12% | 6.57 | 0.72 |
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 | 800 320 8/10 | 473 189 1/20 | 20,400 51,000 4/10 | 赤字 | 赤字 | 0.3 | 0.17 | - | - | 赤字 12/29 |
| 2010年 12月期 | 788 315 1/8 | 588 235 12/16 235 10/6 他2件 | 14,800 37,000 4/12 | 赤字 | 赤字 | 0.3 | 0.23 | 27億4102万 | 20億4488万 | 赤字 12/27 |
| 2011年 12月期 | 710 284 2/10 | 475 190 12/2 190 11/25 他6件 | 24,400 61,000 12/2 | 14.05 | 9.4 | 0.27 | 0.18 | 24億7127万 | 16億5331万 | 21.58倍 12/30 |
| 2012年 12月期 | 550 220 1/18 | 438 175 10/17 175 10/16 他2件 | 19,200 48,000 4/10 | 4.8 | 3.82 | 0.2 | 0.16 | 19億1436万 | 15億2278万 | 8.46倍 12/28 |
| 2013年 12月期 | 745 298 4/15 | 483 193 1/24 | 16,000 40,000 4/10 | 5 | 3.24 | 0.25 | 0.16 | 25億9309万 | 16億7941万 | 8.31倍 12/30 |
| 2014年 12月期 | 798 319 8/15 | 603 241 2/4 | 25,600 64,000 8/15 | 4.3 | 3.25 | 0.25 | 0.19 | 27億7582万 | 20億9709万 | 7.44倍 12/30 |
| 2015年 12月期 | 923 369 7/27 | 670 268 12/28 | 26,000 65,000 11/25 | 5.72 | 4.16 | 0.28 | 0.2 | 32億1091万 | 23億3204万 | 8.5倍 12/30 |
| 2016年 12月期 | 678 271 1/6 271 1/5 | 535 214 3/1 | 24,000 60,000 4/11 | 4.57 | 3.61 | 0.2 | 0.16 | 23億5814万 | 18億6215万 | 8.37倍 12/30 |
| 2017年 12月期 | 1,205 4,820 12/19 | 588 235 1/4 | 286,400 716,000 4/3 | 6.77 | 3.3 | 0.34 | 0.16 | 41億9419万 | 20億4488万 | 12.73倍 12/29 |
| 2018年 12月期 | 1,338 5,350 1/24 | 850 3,400 10/31 3,400 8/22 | 38,400 9,600 2/15 | 8.74 | 5.55 | 0.36 | 0.23 | 46億5538万 | 29億5856万 | 11.17倍 12/26 |
| 2019年 12月期 | 949 3,795 11/25 | 755 3,020 3/29 | 102,400 25,600 9/25 | 3.14 | 2.5 | 0.24 | 0.19 | 33億227万 | 26億2789万 | 5.63倍 12/30 |
| 2020年 12月期 | 1,001 4,005 10/26 | 638 2,550 4/6 2,550 4/3 | 94,400 23,600 10/23 | 7.57 | 4.82 | 0.25 | 0.16 | 34億8501万 | 22億1892万 | 13.49倍 12/30 |
| 2021年 12月期 | 951 1,901 4/12 | 767 1,533 9/2 | 76,600 38,300 5/28 | 3.1 | 2.5 | 0.22 | 0.18 | 33億836万 | 26億6792万 | 5.48倍 12/30 |
| 2022年 12月期 | 1,170 2,340 12/22 | 800 1,600 2/3 | 63,800 31,900 3/4 | 2.24 | 1.53 | 0.25 | 0.17 | 40億7237万 | 27億8452万 | 3.99倍 12/30 |
| 2023年 12月期 | 1,670 3,340 7/31 | 1,025 2,050 2/2 | 43,400 21,700 1/6 | 2.81 | 1.72 | 0.32 | 0.19 | 58億1270万 | 35億6767万 | 5.23倍 12/29 |
| 最新 | 1,527 2024/9/19 | 100 | 5.11 予想 | 0.56 実績 | 53億1496万 | - | ||||