PER
- 2020年9月30日
- 38.07倍
- 2021年9月30日
- 16.06倍
- 2022年9月30日
- 10.32倍
- 2023年9月29日
- 19.94倍
2023/08/17~2024/04/25
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 | ||||||||||
04/25 | 2,800 | 2,801 | 2,800 | 2,800 | 0% | 900 | 54億9920万 | +0.97% | 21.15 | 0.99 |
04/24 | 2,750 | 2,800 | 2,750 | 2,800 | +1.86% | 1,300 | 54億9920万 | +1.16% | 21.15 | 0.99 |
04/08 | 2,750 | 2,750 | 2,749 | 2,749 | +0.15% | 200 | 53億9903万 | -0.47% | 20.76 | 0.97 |
04/05 | 2,745 | 2,745 | 2,745 | 2,745 | -0.51% | 200 | 53億9118万 | -0.58% | 20.73 | 0.97 |
04/04 | 2,759 | 2,759 | 2,759 | 2,759 | -0.86% | 200 | 54億1867万 | -0.07% | 20.84 | 0.97 |
04/03 | 2,800 | 2,800 | 2,783 | 2,783 | -0.64% | 500 | 54億6581万 | +0.83% | 21.02 | 0.98 |
04/02 | 2,800 | 2,801 | 2,800 | 2,801 | +0.04% | 1,100 | 55億116万 | +1.45% | 21.16 | 0.99 |
04/01 | 2,800 | 2,800 | 2,800 | 2,800 | +1.45% | 200 | 54億9920万 | +1.41% | 21.15 | 0.99 |
03/29 | 2,750 | 2,760 | 2,750 | 2,760 | +0.4% | 2,100 | 54億2064万 | +0.04% | 20.85 | 0.98 |
03/27 | 2,749 | 2,749 | 2,749 | 2,749 | 0% | 200 | 53億9903万 | -0.36% | 20.76 | 0.97 |
03/26 | 2,749 | 2,749 | 2,749 | 2,749 | -1.82% | 500 | 53億9903万 | -0.36% | 20.76 | 0.97 |
03/25 | 2,712 | 2,800 | 2,712 | 2,800 | +3.74% | 1,100 | 54億9920万 | +1.49% | 21.15 | 0.99 |
03/22 | 2,699 | 2,699 | 2,699 | 2,699 | -0.92% | 600 | 53億83万 | -2.17% | 20.39 | 0.95 |
03/21 | 2,724 | 2,724 | 2,724 | 2,724 | -1.8% | 100 | 53億4666万 | -1.41% | 20.58 | 0.96 |
03/18 | 2,702 | 2,774 | 2,702 | 2,774 | +0.8% | 200 | 54億4480万 | +0.36% | 20.95 | 0.98 |
03/13 | 2,752 | 2,752 | 2,752 | 2,752 | -1.64% | 200 | 54億162万 | -0.51% | 20.79 | 0.97 |
03/08 | 2,800 | 2,800 | 2,751 | 2,798 | -0.07% | 1,000 | 54億9191万 | +1.16% | 21.13 | 0.99 |
03/07 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 1,600 | 54億9584万 | +1.27% | 21.15 | 0.99 |
03/04 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 54億9584万 | +1.27% | 21.15 | 0.99 |
03/01 | 2,800 | 2,800 | 2,800 | 2,800 | +1.74% | 100 | 54億9584万 | +1.19% | 21.15 | 0.99 |
02/28 | 2,752 | 2,752 | 2,752 | 2,752 | -1.71% | 200 | 54億162万 | -0.43% | 20.79 | 0.97 |
02/27 | 2,850 | 2,850 | 2,800 | 2,800 | -2.78% | 500 | 54億9584万 | +1.19% | 21.15 | 0.99 |
02/26 | 2,750 | 2,880 | 2,749 | 2,880 | +3.97% | 2,500 | 56億5286万 | +4.12% | 21.75 | 1.02 |
02/22 | 2,770 | 2,770 | 2,770 | 2,770 | +3.75% | 100 | 54億3695万 | +0.4% | 20.92 | 0.98 |
02/20 | 2,670 | 2,670 | 2,670 | 2,670 | -0.56% | 100 | 52億4067万 | -3.16% | 20.17 | 0.94 |
02/19 | 2,685 | 2,685 | 2,685 | 2,685 | +1.63% | 100 | 52億7011万 | -2.82% | 20.28 | 0.95 |
02/14 | 2,729 | 2,729 | 2,629 | 2,642 | -3.19% | 400 | 51億8571万 | -4.41% | 19.96 | 0.93 |
02/05 | 2,729 | 2,729 | 2,729 | 2,729 | -0.76% | 100 | 53億5648万 | -1.44% | 20.61 | 0.96 |
02/02 | 2,750 | 2,750 | 2,750 | 2,750 | +0.26% | 100 | 53億9770万 | -0.65% | 20.77 | 0.97 |
01/26 | 2,743 | 2,743 | 2,743 | 2,743 | -1.79% | 300 | 53億8396万 | -0.83% | 20.72 | 0.97 |
01/25 | 2,800 | 2,800 | 2,793 | 2,793 | -0.25% | 2,200 | 54億8210万 | +0.87% | 21.1 | 0.99 |
01/24 | 2,770 | 2,800 | 2,763 | 2,800 | +1.93% | 1,800 | 54億9584万 | +1.12% | 21.15 | 0.99 |
01/17 | 2,747 | 2,747 | 2,747 | 2,747 | -0.4% | 100 | 53億9181万 | -0.79% | 20.75 | 0.97 |
01/16 | 2,758 | 2,758 | 2,758 | 2,758 | 0% | 300 | 54億1340万 | -0.36% | 20.83 | 0.97 |
01/15 | 2,758 | 2,758 | 2,758 | 2,758 | 0% | 100 | 54億1340万 | -0.33% | 20.83 | 0.97 |
01/12 | 2,758 | 2,758 | 2,758 | 2,758 | -0.97% | 300 | 54億1340万 | -0.25% | 20.83 | 0.97 |
01/11 | 2,785 | 2,785 | 2,785 | 2,785 | -0.5% | 300 | 54億6639万 | +0.76% | 21.04 | 0.98 |
01/10 | 2,780 | 2,799 | 2,758 | 2,799 | +1.41% | 1,500 | 54億9387万 | +1.38% | 21.14 | 0.99 |
01/05 | 2,760 | 2,760 | 2,760 | 2,760 | -2.02% | 300 | 54億1732万 | +0.04% | 20.85 | 0.98 |
01/04 | 2,817 | 2,817 | 2,817 | 2,817 | +2.03% | 100 | 55億2920万 | +2.03% | 21.28 | 1 |
2023 | ||||||||||
12/29 | 2,761 | 2,761 | 2,761 | 2,761 | -0.43% | 100 | 54億1929万 | +0.04% | 20.86 | 0.97 |
12/27 | 2,773 | 2,773 | 2,773 | 2,773 | -0.89% | 200 | 54億4284万 | +0.4% | 20.95 | 0.98 |
12/26 | 2,823 | 2,823 | 2,759 | 2,798 | -1.79% | 1,700 | 54億9191万 | +1.27% | 21.13 | 0.99 |
12/25 | 2,882 | 2,882 | 2,799 | 2,849 | +4.28% | 2,900 | 55億9201万 | +3.26% | 21.52 | 1.01 |
12/22 | 2,767 | 2,767 | 2,732 | 2,732 | -2.71% | 200 | 53億6236万 | -0.91% | 20.64 | 0.96 |
12/21 | 2,799 | 2,825 | 2,799 | 2,808 | +0.83% | 700 | 55億592万 | +1.74% | 21.21 | 0.99 |
12/20 | 2,732 | 2,785 | 2,732 | 2,785 | +2.77% | 300 | 54億6082万 | +1.09% | 21.04 | 0.98 |
12/19 | 2,712 | 2,712 | 2,710 | 2,710 | -0.62% | 200 | 53億1376万 | -1.49% | 20.47 | 0.96 |
12/12 | 2,749 | 2,768 | 2,705 | 2,727 | -2.57% | 800 | 53億4710万 | -0.76% | 20.6 | 0.96 |
12/11 | 2,868 | 2,868 | 2,799 | 2,799 | +2.98% | 800 | 54億8827万 | +2% | 21.14 | 0.99 |
12/07 | 2,760 | 2,760 | 2,718 | 2,718 | -2.23% | 200 | 53億2945万 | -0.77% | 20.53 | 0.96 |
12/06 | 2,783 | 2,783 | 2,780 | 2,780 | +2.92% | 200 | 54億5102万 | +1.61% | 21 | 0.98 |
12/05 | 2,700 | 2,701 | 2,700 | 2,701 | 0% | 200 | 52億9612万 | -1.13% | 20.4 | 0.95 |
12/04 | 2,750 | 2,750 | 2,700 | 2,701 | -3.54% | 300 | 52億9612万 | -1.1% | 20.4 | 0.95 |
12/01 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 54億9024万 | +2.53% | 21.15 | 0.99 |
11/28 | 2,849 | 2,849 | 2,800 | 2,800 | +0.04% | 400 | 54億9024万 | +2.6% | 21.15 | 0.99 |
11/27 | 2,800 | 2,800 | 2,799 | 2,799 | +2.53% | 1,800 | 54億8827万 | +2.64% | 21.14 | 0.99 |
11/24 | 2,730 | 2,730 | 2,730 | 2,730 | +0.4% | 1,100 | 53億5298万 | +0.26% | 20.62 | 0.96 |
11/20 | 2,720 | 2,720 | 2,719 | 2,719 | 0% | 200 | 53億3141万 | -0.26% | 20.54 | 0.96 |
11/16 | 2,719 | 2,760 | 2,719 | 2,719 | -0.07% | 700 | 53億3141万 | -0.26% | 20.54 | 0.96 |
11/15 | 2,719 | 2,754 | 2,719 | 2,721 | 0% | 800 | 53億3533万 | 0% | 20.55 | 0.96 |
11/10 | 2,721 | 2,721 | 2,721 | 2,721 | -1.09% | 200 | 53億3533万 | +0.18% | 20.55 | 0.96 |
11/09 | 2,800 | 2,800 | 2,751 | 2,751 | -1.75% | 200 | 53億9416万 | +1.33% | 20.78 | 0.97 |
11/08 | 2,750 | 2,800 | 2,750 | 2,800 | 0% | 1,700 | 54億9024万 | +3.21% | 21.15 | 0.99 |
11/06 | 2,721 | 2,800 | 2,721 | 2,800 | +0.04% | 500 | 54億9024万 | +3.36% | 21.15 | 0.99 |
11/02 | 2,799 | 2,799 | 2,799 | 2,799 | -0.04% | 500 | 54億8827万 | +3.48% | 21.14 | 0.99 |
11/01 | 2,701 | 2,800 | 2,700 | 2,800 | +3.7% | 700 | 54億9024万 | +3.67% | 21.15 | 0.99 |
10/31 | 2,700 | 2,700 | 2,700 | 2,700 | -3.57% | 100 | 52億9416万 | +0.15% | 20.39 | 0.95 |
10/27 | 2,806 | 2,941 | 2,800 | 2,800 | -0.21% | 1,200 | 54億9024万 | +3.86% | 21.15 | 0.99 |
10/26 | 2,689 | 2,972 | 2,689 | 2,806 | +4.31% | 5,800 | 55億200万 | +4.23% | 21.2 | 0.99 |
10/25 | 2,686 | 2,736 | 2,686 | 2,690 | +0.37% | 1,000 | 52億7455万 | 0% | 20.32 | 0.95 |
10/24 | 2,680 | 2,680 | 2,680 | 2,680 | +1.71% | 100 | 52億5494万 | -0.56% | 20.24 | 0.95 |
10/23 | 2,635 | 2,635 | 2,635 | 2,635 | +0.08% | 100 | 51億6670万 | -2.37% | 19.9 | 0.93 |
10/17 | 2,665 | 2,665 | 2,633 | 2,633 | -1.2% | 200 | 51億6278万 | -2.52% | 19.89 | 0.93 |
10/16 | 2,632 | 2,665 | 2,631 | 2,665 | +0.57% | 600 | 52億2553万 | -1.44% | 20.13 | 0.94 |
10/13 | 2,680 | 2,699 | 2,649 | 2,650 | -1.12% | 1,600 | 51億9612万 | -2.03% | 20.02 | 0.93 |
10/10 | 2,680 | 2,680 | 2,680 | 2,680 | -0.15% | 200 | 52億5494万 | -1% | 20.24 | 0.95 |
10/06 | 2,684 | 2,684 | 2,684 | 2,684 | 0% | 100 | 52億6278万 | -0.89% | 20.27 | 0.95 |
10/02 | 2,758 | 2,758 | 2,608 | 2,684 | -2.72% | 500 | 52億6278万 | -0.92% | 20.27 | 0.95 |
09/29 | 2,759 | 2,759 | 2,759 | 2,759 | -0.04% | 200 | 54億984万 | +1.85% | 19.94 | 0.97 |
09/27 | 2,686 | 2,810 | 2,686 | 2,760 | +2.68% | 1,600 | 54億1180万 | +1.96% | 19.95 | 0.97 |
09/26 | 2,704 | 2,748 | 2,688 | 2,688 | -3.93% | 700 | 52億7063万 | -0.63% | 19.43 | 0.95 |
09/25 | 2,799 | 2,820 | 2,797 | 2,798 | +2.53% | 3,400 | 54億8631万 | +3.44% | 20.22 | 0.99 |
09/22 | 2,629 | 2,729 | 2,629 | 2,729 | +5.29% | 200 | 53億5102万 | +0.92% | 19.72 | 0.96 |
09/19 | 2,591 | 2,592 | 2,591 | 2,592 | -0.5% | 200 | 50億8239万 | -4.21% | 18.73 | 0.91 |
09/15 | 2,649 | 2,649 | 2,603 | 2,605 | -3.48% | 600 | 51億788万 | -4.02% | 18.83 | 0.92 |
09/14 | 2,649 | 2,699 | 2,649 | 2,699 | 0% | 200 | 52億9219万 | -0.84% | 19.51 | 0.95 |
09/12 | 2,699 | 2,699 | 2,699 | 2,699 | 0% | 200 | 52億9219万 | -0.99% | 19.51 | 0.95 |
09/11 | 2,699 | 2,699 | 2,699 | 2,699 | -0.04% | 100 | 52億9219万 | -1.14% | 19.51 | 0.95 |
09/05 | 2,700 | 2,700 | 2,700 | 2,700 | -0.07% | 100 | 52億9416万 | -1.21% | 19.51 | 0.95 |
09/04 | 2,605 | 2,752 | 2,602 | 2,702 | +1.92% | 800 | 52億9808万 | -1.28% | 19.53 | 0.95 |
08/30 | 2,695 | 2,695 | 2,651 | 2,651 | -2.18% | 300 | 51億9808万 | -3.28% | 19.16 | 0.93 |
08/29 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 100 | 53億1376万 | -1.28% | 19.59 | 0.95 |
08/28 | 2,710 | 2,710 | 2,710 | 2,710 | -1.81% | 100 | 53億1376万 | -1.38% | 19.59 | 0.95 |
08/25 | 2,718 | 2,760 | 2,718 | 2,760 | -1.39% | 400 | 54億1180万 | +0.29% | 19.95 | 0.97 |
08/24 | 2,775 | 2,799 | 2,775 | 2,799 | +0.86% | 400 | 54億8827万 | +1.67% | 20.23 | 0.99 |
08/23 | 2,700 | 2,777 | 2,700 | 2,775 | +2.82% | 1,600 | 54億4122万 | +1.2% | 20.05 | 0.98 |
08/22 | 2,699 | 2,699 | 2,699 | 2,699 | 0% | 300 | 52億9219万 | -1.21% | 19.51 | 0.95 |
08/21 | 2,699 | 2,699 | 2,699 | 2,699 | -0.11% | 100 | 52億9219万 | -0.95% | 19.51 | 0.95 |
08/17 | 2,702 | 2,702 | 2,702 | 2,702 | +0.04% | 100 | 52億9808万 | -0.59% | 19.53 | 0.95 |
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 9月期 | 5,630 10/10 | 1,118 3/13 | 1,867,600 10/10 | 90.07 | 17.89 | 2.34 | 0.46 | 109億5035万 | 21億7451万 | 38.07倍 9/30 |
2021年 9月期 | 3,990 8/27 | 2,072 12/2 | 424,900 8/27 | 19.96 | 10.36 | 1.55 | 0.81 | 78億523万 | 40億4951万 | 16.06倍 9/30 |
2022年 9月期 | 3,725 10/4 | 2,230 9/8 | 55,800 10/1 | 16.71 | 10 | 1.36 | 0.81 | 73億174万 | 43億7258万 | 10.32倍 9/30 |
2023年 9月期 | 2,848 7/11 | 1,989 11/17 | 10,300 11/24 | 20.58 | 14.37 | 1 | 0.7 | 55億8435万 | 39億3万 | 19.94倍 9/29 |
最新 | 2,800 2024/4/25 | 900 | 21.15 予想 | 0.99 実績 | 54億9920万 | - |