PER
- 2010年2月26日
- 10.85倍
- 2011年2月28日
- 10.9倍
- 2012年2月20日
- 19.14倍
- 2013年2月20日
- 14.04倍
- 2014年2月20日
- 16.42倍
- 2015年2月20日
- 19.95倍
- 2016年2月29日
- 16.93倍
- 2017年2月20日
- 16.45倍
- 2018年2月20日
- 16.82倍
- 2019年2月20日
- 26.65倍
- 2020年2月20日
- 52.37倍
- 2021年2月26日
- 10.55倍
- 2022年2月28日
- 10.26倍
- 2023年2月20日
- 12.37倍
- 2024年2月20日
- 15.28倍
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 2,176 | 2,226 | 2,154 | 2,200 | +3.09% | 469,900 | 1530億9548万 | -3.85% | 14.08 | 1.56 |
04/22 | 2,071 | 2,135 | 2,065 | 2,134 | +3.24% | 289,000 | 1485億261万 | -7.18% | 13.65 | 1.51 |
04/19 | 2,093 | 2,113 | 2,067 | 2,067 | -1.34% | 259,600 | 1438億4016万 | -10.67% | 13.22 | 1.46 |
04/18 | 2,061 | 2,103 | 2,058 | 2,095 | +0.87% | 293,800 | 1457億8865万 | -10.09% | 13.4 | 1.48 |
04/17 | 2,121 | 2,121 | 2,056 | 2,077 | -2.9% | 295,100 | 1445億3605万 | -11.39% | 13.29 | 1.47 |
04/16 | 2,142 | 2,149 | 2,118 | 2,139 | -1.34% | 211,800 | 1488億5056万 | -9.36% | 13.68 | 1.52 |
04/15 | 2,178 | 2,178 | 2,143 | 2,168 | -1.23% | 195,200 | 1508億6863万 | -8.6% | 13.87 | 1.54 |
04/12 | 2,168 | 2,211 | 2,147 | 2,195 | +1.25% | 268,600 | 1527億4753万 | -7.89% | 14.04 | 1.56 |
04/11 | 2,173 | 2,188 | 2,126 | 2,168 | -0.14% | 372,600 | 1508億6863万 | -9.33% | 13.87 | 1.54 |
04/10 | 2,234 | 2,234 | 2,166 | 2,171 | -2.82% | 341,500 | 1510億7740万 | -9.39% | 13.89 | 1.54 |
04/09 | 2,247 | 2,254 | 2,218 | 2,234 | -0.18% | 307,300 | 1554億6150万 | -6.84% | 14.29 | 1.58 |
04/08 | 2,227 | 2,266 | 2,213 | 2,238 | +0.72% | 318,400 | 1557億3985万 | -6.63% | 14.32 | 1.59 |
04/05 | 2,240 | 2,298 | 2,222 | 2,222 | -2.63% | 388,900 | 1546億2643万 | -7.3% | 14.22 | 1.57 |
04/04 | 2,384 | 2,399 | 2,267 | 2,282 | -1.3% | 1,217,400 | 1588億176万 | -4.8% | 14.6 | 1.62 |
04/03 | 2,349 | 2,374 | 2,312 | 2,312 | -1.74% | 351,300 | 1608億8943万 | -3.51% | 14.79 | 1.64 |
04/02 | 2,455 | 2,456 | 2,345 | 2,353 | -4.89% | 299,200 | 1637億4257万 | -1.63% | 15.05 | 1.67 |
04/01 | 2,525 | 2,535 | 2,460 | 2,474 | -0.56% | 213,600 | 1721億6282万 | +3.56% | 15.83 | 1.75 |
03/29 | 2,419 | 2,502 | 2,411 | 2,488 | +3.37% | 248,300 | 1731億3707万 | +4.67% | 15.92 | 1.76 |
03/28 | 2,433 | 2,444 | 2,402 | 2,407 | -1.71% | 118,600 | 1675億37万 | +1.95% | 15.4 | 1.71 |
03/27 | 2,449 | 2,465 | 2,431 | 2,449 | +0.78% | 176,200 | 1704億2310万 | +4.26% | 15.67 | 1.74 |
03/26 | 2,459 | 2,464 | 2,406 | 2,430 | -0.78% | 157,300 | 1691億92万 | +4.02% | 15.55 | 1.72 |
03/25 | 2,490 | 2,514 | 2,449 | 2,449 | -1.41% | 159,100 | 1704億2310万 | +5.38% | 15.67 | 1.74 |
03/22 | 2,508 | 2,515 | 2,445 | 2,484 | -0.96% | 155,500 | 1728億5871万 | +7.44% | 15.89 | 1.76 |
03/21 | 2,468 | 2,519 | 2,468 | 2,508 | +1.62% | 137,500 | 1745億2885万 | +9.04% | 16.05 | 1.78 |
03/19 | 2,490 | 2,508 | 2,444 | 2,468 | -0.28% | 113,900 | 1717億4529万 | +7.96% | 15.79 | 1.75 |
03/18 | 2,490 | 2,490 | 2,468 | 2,475 | -0.6% | 107,200 | 1722億3241万 | +8.84% | 15.83 | 1.75 |
03/15 | 2,480 | 2,495 | 2,461 | 2,490 | +0.4% | 148,100 | 1732億7625万 | +10.18% | 15.93 | 1.76 |
03/14 | 2,435 | 2,495 | 2,426 | 2,480 | +1.85% | 215,000 | 1725億8036万 | +10.47% | 15.87 | 1.76 |
03/13 | 2,483 | 2,515 | 2,424 | 2,435 | -1.77% | 309,600 | 1694億4886万 | +9.14% | 15.58 | 1.73 |
03/12 | 2,414 | 2,480 | 2,382 | 2,479 | +2.06% | 274,300 | 1725億1077万 | +11.67% | 15.86 | 1.76 |
03/11 | 2,447 | 2,456 | 2,386 | 2,429 | -0.78% | 286,900 | 1690億3133万 | +10.06% | 15.54 | 1.72 |
03/08 | 2,415 | 2,486 | 2,394 | 2,448 | +1.53% | 500,600 | 1703億5351万 | +11.48% | 15.66 | 1.73 |
03/07 | 2,290 | 2,411 | 2,290 | 2,411 | +5.28% | 386,500 | 1677億7873万 | +10.44% | 15.43 | 1.71 |
03/06 | 2,209 | 2,290 | 2,203 | 2,290 | +3.34% | 201,200 | 1593億5848万 | +5.53% | 14.65 | 1.62 |
03/05 | 2,209 | 2,224 | 2,192 | 2,216 | +0.18% | 101,700 | 1542億890万 | +2.45% | 14.18 | 1.57 |
03/04 | 2,206 | 2,225 | 2,191 | 2,212 | -0.49% | 170,100 | 1539億3054万 | +2.5% | 14.15 | 1.57 |
03/01 | 2,227 | 2,230 | 2,189 | 2,223 | -0.89% | 176,500 | 1546億9602万 | +3.16% | 14.22 | 1.58 |
02/29 | 2,222 | 2,258 | 2,216 | 2,243 | +0.27% | 185,600 | 1560億8780万 | +4.33% | 16.42 | 1.59 |
02/28 | 2,248 | 2,267 | 2,221 | 2,237 | +0.13% | 221,800 | 1556億7027万 | +4.39% | 16.37 | 1.59 |
02/27 | 2,266 | 2,266 | 2,209 | 2,234 | -1.46% | 246,700 | 1554億6150万 | +4.49% | 16.35 | 1.58 |
02/26 | 2,185 | 2,281 | 2,180 | 2,267 | +4.71% | 444,100 | 1577億5793万 | +6.38% | 16.59 | 1.61 |
02/22 | 2,118 | 2,165 | 2,115 | 2,165 | +2.9% | 303,200 | 1506億5987万 | +1.98% | 15.85 | 1.53 |
02/21 | 2,071 | 2,110 | 2,054 | 2,104 | +0.77% | 257,900 | 1464億1495万 | -0.66% | 15.4 | 1.49 |
02/20 | 2,158 | 2,170 | 2,057 | 2,088 | -2.29% | 368,000 | 1453億153万 | -1.32% | 15.28 | 1.48 |
02/19 | 2,115 | 2,145 | 2,114 | 2,137 | +0.14% | 995,300 | 1487億1138万 | +0.94% | 15.61 | 1.51 |
02/16 | 2,159 | 2,170 | 2,127 | 2,134 | -0.47% | 1,250,900 | 1485億261万 | +0.9% | 15.59 | 1.51 |
02/15 | 2,163 | 2,169 | 2,137 | 2,144 | -1.29% | 353,700 | 1491億9850万 | +1.47% | 15.66 | 1.52 |
02/14 | 2,167 | 2,183 | 2,161 | 2,172 | +0.14% | 326,600 | 1511億4699万 | +2.89% | 15.87 | 1.54 |
02/13 | 2,162 | 2,169 | 2,140 | 2,169 | +0.56% | 379,800 | 1509億3822万 | +2.94% | 15.85 | 1.53 |
02/09 | 2,122 | 2,174 | 2,111 | 2,157 | +1.36% | 384,100 | 1501億316万 | +2.62% | 15.76 | 1.53 |
02/08 | 2,134 | 2,141 | 2,098 | 2,128 | -0.28% | 553,400 | 1480億8508万 | +1.43% | 15.55 | 1.51 |
02/07 | 2,129 | 2,142 | 2,118 | 2,134 | +0.23% | 194,800 | 1485億261万 | +1.81% | 15.59 | 1.51 |
02/06 | 2,154 | 2,161 | 2,129 | 2,129 | -1.21% | 328,400 | 1481億5467万 | +1.72% | 15.55 | 1.51 |
02/05 | 2,143 | 2,176 | 2,140 | 2,155 | +0.33% | 304,700 | 1499億6398万 | +3.06% | 15.74 | 1.52 |
02/02 | 2,159 | 2,167 | 2,135 | 2,148 | +0.19% | 232,600 | 1494億7686万 | +2.87% | 15.69 | 1.52 |
02/01 | 2,122 | 2,154 | 2,120 | 2,144 | +0.61% | 313,900 | 1491億9850万 | +2.78% | 15.66 | 1.52 |
01/31 | 2,103 | 2,131 | 2,086 | 2,131 | +1.72% | 200,900 | 1482億9385万 | +2.3% | 15.57 | 1.51 |
01/30 | 2,121 | 2,121 | 2,083 | 2,095 | -0.66% | 319,500 | 1457億8865万 | +0.58% | 15.3 | 1.48 |
01/29 | 2,097 | 2,118 | 2,092 | 2,109 | +0.96% | 338,800 | 1467億6289万 | +1.2% | 15.41 | 1.49 |
01/26 | 2,131 | 2,147 | 2,089 | 2,089 | -1.92% | 292,900 | 1453億7112万 | +0.14% | 15.26 | 1.48 |
01/25 | 2,100 | 2,133 | 2,091 | 2,130 | +1.53% | 361,000 | 1482億2426万 | +1.91% | 15.56 | 1.51 |
01/24 | 2,068 | 2,104 | 2,064 | 2,098 | +0.67% | 325,000 | 1459億9741万 | +0.24% | 15.33 | 1.48 |
01/23 | 2,094 | 2,107 | 2,070 | 2,084 | -0.67% | 400,500 | 1450億2317万 | -0.71% | 15.22 | 1.47 |
01/22 | 2,041 | 2,104 | 2,041 | 2,098 | +1.89% | 440,400 | 1459億9741万 | -0.29% | 15.33 | 1.48 |
01/19 | 2,068 | 2,074 | 2,051 | 2,059 | -0.53% | 411,200 | 1432億8345万 | -2.32% | 15.04 | 1.46 |
01/18 | 2,047 | 2,077 | 2,037 | 2,070 | +1.57% | 506,000 | 1440億4893万 | -2.04% | 15.12 | 1.46 |
01/17 | 2,040 | 2,069 | 2,038 | 2,038 | -0.97% | 432,400 | 1418億2208万 | -3.64% | 14.89 | 1.44 |
01/16 | 2,125 | 2,128 | 2,058 | 2,058 | -2.88% | 344,200 | 1432億1386万 | -2.88% | 15.03 | 1.46 |
01/15 | 2,085 | 2,124 | 2,085 | 2,119 | +1.44% | 362,100 | 1474億5878万 | -0.24% | 15.48 | 1.5 |
01/12 | 2,083 | 2,104 | 2,072 | 2,089 | +0.53% | 317,900 | 1453億7112万 | -1.65% | 15.26 | 1.48 |
01/11 | 2,113 | 2,116 | 2,071 | 2,078 | -0.53% | 394,400 | 1446億564万 | -2.4% | 15.18 | 1.47 |
01/10 | 2,067 | 2,094 | 2,066 | 2,089 | +0.82% | 237,000 | 1453億7112万 | -2.02% | 15.26 | 1.48 |
01/09 | 2,040 | 2,081 | 2,038 | 2,072 | +1.57% | 301,300 | 1441億8810万 | -2.95% | 15.14 | 1.47 |
01/05 | 2,072 | 2,087 | 2,032 | 2,040 | -1.54% | 271,800 | 1419億6126万 | -4.63% | 14.9 | 1.44 |
01/04 | 2,050 | 2,080 | 2,031 | 2,072 | +0.05% | 278,400 | 1441億8810万 | -3.31% | 15.14 | 1.47 |
2023 | ||||||||||
12/29 | 2,060 | 2,075 | 2,048 | 2,071 | +0.39% | 166,500 | 1441億1852万 | -3.27% | 15.13 | 1.46 |
12/28 | 2,076 | 2,089 | 2,062 | 2,063 | -0.53% | 166,900 | 1435億6180万 | -3.55% | 15.07 | 1.46 |
12/27 | 2,074 | 2,084 | 2,062 | 2,074 | -0.34% | 169,100 | 1443億2728万 | -2.95% | 15.15 | 1.47 |
12/26 | 2,099 | 2,108 | 2,071 | 2,081 | -0.34% | 157,400 | 1448億1440万 | -2.44% | 15.2 | 1.47 |
12/25 | 2,082 | 2,090 | 2,043 | 2,088 | -0.05% | 236,000 | 1453億153万 | -1.79% | 15.25 | 1.48 |
12/22 | 2,115 | 2,124 | 2,084 | 2,089 | -1.46% | 345,100 | 1453億7112万 | -1.32% | 15.26 | 1.48 |
12/21 | 2,109 | 2,131 | 2,092 | 2,120 | 0% | 266,700 | 1475億2837万 | +0.62% | 15.49 | 1.5 |
12/20 | 2,129 | 2,147 | 2,108 | 2,120 | -1.67% | 348,400 | 1475億2837万 | +1.05% | 15.49 | 1.5 |
12/19 | 2,200 | 2,223 | 2,126 | 2,156 | -1.69% | 397,100 | 1500億3357万 | +3.31% | 15.75 | 1.52 |
12/18 | 2,258 | 2,298 | 2,146 | 2,193 | -0.68% | 606,000 | 1526億836万 | +5.69% | 16.02 | 1.55 |
12/15 | 2,265 | 2,265 | 2,198 | 2,208 | -1.82% | 513,500 | 1536億5219万 | +7.13% | 16.13 | 1.56 |
12/14 | 2,230 | 2,260 | 2,217 | 2,249 | +1.44% | 422,700 | 1565億533万 | +9.87% | 16.43 | 1.59 |
12/13 | 2,207 | 2,226 | 2,201 | 2,217 | +1% | 275,700 | 1542億7849万 | +9.1% | 16.2 | 1.57 |
12/12 | 2,155 | 2,223 | 2,151 | 2,195 | +1.43% | 368,700 | 1527億4753万 | +8.82% | 16.03 | 1.55 |
12/11 | 2,120 | 2,166 | 2,120 | 2,164 | +1.36% | 203,600 | 1505億9028万 | +7.93% | 15.81 | 1.53 |
12/08 | 2,171 | 2,194 | 2,121 | 2,135 | -0.47% | 232,800 | 1485億7220万 | +7.02% | 15.6 | 1.51 |
12/07 | 2,156 | 2,170 | 2,139 | 2,145 | -1.06% | 207,100 | 1492億6809万 | +7.95% | 15.67 | 1.52 |
12/06 | 2,121 | 2,173 | 2,109 | 2,168 | +1.69% | 244,300 | 1508億6863万 | +9.61% | 15.84 | 1.53 |
12/05 | 2,195 | 2,195 | 2,130 | 2,132 | -3.31% | 331,400 | 1483億6344万 | +8.39% | 15.57 | 1.51 |
12/04 | 2,158 | 2,211 | 2,156 | 2,205 | +1.99% | 404,600 | 1534億4342万 | +12.61% | 16.11 | 1.56 |
12/01 | 2,150 | 2,198 | 2,149 | 2,162 | +0.23% | 285,700 | 1504億5110万 | +11.16% | 15.79 | 1.53 |
11/30 | 2,171 | 2,175 | 2,136 | 2,157 | -0.83% | 386,400 | 1501億316万 | +11.47% | 15.76 | 1.53 |
11/29 | 2,140 | 2,191 | 2,133 | 2,175 | +2.11% | 708,300 | 1513億5576万 | +13.1% | 15.89 | 1.54 |
11/28 | 2,044 | 2,130 | 2,037 | 2,130 | +4.93% | 605,500 | 1482億2426万 | +11.52% | 15.56 | 1.51 |
11/27 | 2,020 | 2,051 | 2,018 | 2,030 | +0.64% | 245,000 | 1412億6537万 | +6.9% | 14.83 | 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 | |
2010年 2月期 | 1,065 7/21 | 565 3/19 | 2,142,000 7/21 | 13.84 | 7.34 | 1.66 | 0.88 | - | - | 10.85倍 2/26 |
2011年 2月期 | 1,117 4/5 | 713 8/26 | 1,152,800 4/1 | 16.35 | 10.43 | 1.62 | 1.04 | 777億3075万 | 496億1685万 | 10.9倍 2/28 |
2012年 2月期 | 759 3/1 | 529 3/15 | 755,300 3/15 | 23.06 | 16.07 | 1.09 | 0.76 | 528億1794万 | 368億1250万 | 19.14倍 2/20 |
2013年 2月期 | 777 2/4 | 604 5/29 | 669,400 4/4 | 14.82 | 11.52 | 1.07 | 0.83 | 540億7054万 | 420億3166万 | 14.04倍 2/20 |
2014年 2月期 | 1,140 5/9 | 701 10/9 10/8 | 1,127,500 2/17 | 25.33 | 15.58 | 1.45 | 0.89 | 793億3129万 | 487億8178万 | 16.42倍 2/20 |
2015年 2月期 | 1,128 12/16 | 707 3/25 | 1,585,400 12/17 | 22.87 | 14.33 | 1.38 | 0.87 | 784億9622万 | 491億9932万 | 19.95倍 2/20 |
2016年 2月期 | 1,285 7/2 | 909 2/17 | 1,971,400 6/26 | 22.06 | 15.61 | 1.51 | 1.07 | 894億2167万 | 632億5627万 | 16.93倍 2/29 |
2017年 2月期 | 1,623 9/28 | 990 3/1 | 2,428,900 6/17 | 20.54 | 12.53 | 1.78 | 1.09 | 1129億4271万 | 688億9296万 | 16.45倍 2/20 |
2018年 2月期 | 1,383 12/11 | 1,117 8/29 | 1,660,200 4/5 | 18.68 | 15.09 | 1.43 | 1.16 | 962億4138万 | 777億3075万 | 16.82倍 2/20 |
2019年 2月期 | 1,358 5/1 | 786 12/25 | 1,620,600 6/15 | 39.73 | 23 | 1.39 | 0.81 | 945億166万 | 546億9684万 | 26.65倍 2/20 |
2020年 2月期 | 1,023 12/9 | 774 2/28 | 1,529,800 2/19 | 59.13 | 44.74 | 1.05 | 0.8 | 711億8939万 | 538億6177万 | 52.37倍 2/20 |
2021年 2月期 | 1,864 11/24 | 623 3/13 | 4,552,800 8/21 | 13.99 | 4.68 | 1.71 | 0.57 | 1297億1362万 | 433億5385万 | 10.55倍 2/26 |
2022年 2月期 | 1,864 4/14 | 1,311 12/22 | 4,051,800 3/31 | 13.41 | 9.43 | 1.57 | 1.1 | 1297億1362万 | 912億3099万 | 10.26倍 2/28 |
2023年 2月期 | 1,739 8/17 | 1,296 10/3 | 2,739,100 9/29 | 13.75 | 10.25 | 1.36 | 1.01 | 1210億1502万 | 901億8715万 | 12.37倍 2/20 |
2024年 2月期 | 2,298 12/18 | 1,551 3/1 | 3,926,400 10/20 | 16.82 | 11.35 | 1.63 | 1.1 | 1599億1519万 | 1079億3231万 | 15.28倍 2/20 |
最新 | 2,200 2024/4/23 | 469,900 | 14.08 予想 | 1.56 実績 | 1530億9548万 | - |