PER
- 2021年7月30日
- 63.16倍
- 2022年7月29日
- 赤字
- 2023年7月31日
- 47.86倍
2024/04/08~2024/08/30
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 | ||||||||||
08/30 | 100 | 103 | 99 | 101 | -0.98% | 1,253,600 | 111億2325万 | +8.6% | 44.32 | 14 |
08/29 | 98 | 109 | 98 | 102 | +4.08% | 2,895,500 | 112億3338万 | +9.68% | 44.75 | 14.14 |
08/28 | 99 | 99 | 95 | 98 | -1.01% | 646,200 | 107億9285万 | +5.38% | 43 | 13.59 |
08/27 | 97 | 100 | 96 | 99 | +2.06% | 557,900 | 109億298万 | +5.32% | 43.44 | 13.72 |
08/26 | 95 | 99 | 93 | 97 | +2.11% | 944,000 | 106億8272万 | +3.19% | 42.56 | 13.45 |
08/23 | 93 | 95 | 93 | 95 | +1.06% | 420,600 | 104億6246万 | 0% | 41.68 | 13.17 |
08/22 | 95 | 95 | 92 | 94 | -1.05% | 527,100 | 103億5233万 | -2.08% | 41.24 | 13.03 |
08/21 | 93 | 96 | 92 | 95 | 0% | 544,600 | 104億6246万 | -2.06% | 41.68 | 13.17 |
08/20 | 89 | 96 | 89 | 95 | +6.74% | 1,247,100 | 104億6246万 | -3.06% | 41.68 | 13.17 |
08/19 | 90 | 92 | 88 | 89 | -2.2% | 786,300 | 98億167万 | -10.1% | 39.05 | 12.34 |
08/16 | 92 | 93 | 88 | 91 | 0% | 862,200 | 100億2193万 | -9% | 39.93 | 12.62 |
08/15 | 89 | 92 | 89 | 91 | +2.25% | 473,500 | 100億2193万 | -9.9% | 39.93 | 12.62 |
08/14 | 88 | 90 | 87 | 89 | +2.3% | 722,600 | 98億167万 | -12.75% | 39.05 | 12.34 |
08/13 | 83 | 89 | 83 | 87 | +2.35% | 1,029,200 | 95億8141万 | -15.53% | 38.17 | 12.06 |
08/09 | 88 | 92 | 82 | 85 | -1.16% | 1,159,200 | 93億6115万 | -18.27% | 37.3 | 11.78 |
08/08 | 86 | 89 | 83 | 86 | -1.15% | 1,250,200 | 94億7128万 | -18.87% | 37.73 | 11.92 |
08/07 | 76 | 90 | 75 | 87 | +7.41% | 3,483,600 | 95億8141万 | -18.69% | 38.17 | 12.06 |
08/06 | 76 | 85 | 71 | 81 | +32.79% | 4,022,700 | 89億2062万 | -25% | 35.54 | 11.23 |
08/05 | 75 | 83 | 60 | 61 | -29.89% | 5,864,600 | 67億1800万 | -44.55% | 26.76 | 8.46 |
08/02 | 92 | 94 | 87 | 87 | -9.38% | 2,543,300 | 95億8141万 | -22.32% | 38.17 | 12.06 |
08/01 | 100 | 101 | 94 | 96 | -5.88% | 1,561,700 | 105億7259万 | -15.79% | 42.12 | 13.31 |
07/31 | 103 | 103 | 98 | 102 | -0.97% | 1,084,600 | 112億3338万 | -10.53% | 44.75 | 14.14 |
07/30 | 101 | 106 | 101 | 103 | 0% | 814,100 | 113億4351万 | -10.43% | 45.19 | 14.28 |
07/29 | 104 | 106 | 102 | 103 | +0.98% | 621,600 | 113億4351万 | -10.43% | 45.19 | 14.28 |
07/26 | 105 | 108 | 102 | 102 | -2.86% | 785,000 | 112億3338万 | -12.07% | 44.75 | 14.14 |
07/25 | 111 | 111 | 105 | 105 | -6.25% | 1,650,500 | 115億6377万 | -9.48% | 46.07 | 14.56 |
07/24 | 115 | 117 | 111 | 112 | -3.45% | 984,000 | 123億3469万 | -3.45% | 49.14 | 15.53 |
07/23 | 112 | 117 | 112 | 116 | +3.57% | 938,000 | 127億7521万 | 0% | 50.9 | 16.08 |
07/22 | 114 | 116 | 112 | 112 | -0.88% | 608,100 | 123億3469万 | -2.61% | 49.14 | 15.53 |
07/19 | 117 | 117 | 113 | 113 | -3.42% | 901,100 | 124億4482万 | -1.74% | 49.58 | 15.67 |
07/18 | 121 | 121 | 116 | 117 | -2.5% | 824,700 | 128億8535万 | +1.74% | 51.34 | 16.22 |
07/17 | 120 | 123 | 118 | 120 | 0% | 965,300 | 132億1574万 | +5.26% | 52.65 | 16.64 |
07/16 | 119 | 122 | 118 | 120 | +0.84% | 574,800 | 132億1574万 | +5.26% | 52.65 | 16.64 |
07/12 | 115 | 121 | 115 | 119 | +3.48% | 916,600 | 131億561万 | +4.39% | 52.21 | 16.5 |
07/11 | 117 | 118 | 115 | 115 | -0.86% | 527,000 | 126億6508万 | +1.77% | 50.46 | 15.94 |
07/10 | 117 | 119 | 116 | 116 | -0.85% | 452,700 | 127億7521万 | +2.65% | 50.9 | 16.08 |
07/09 | 119 | 121 | 117 | 117 | -2.5% | 724,800 | 128億8535万 | +3.54% | 51.34 | 16.22 |
07/08 | 117 | 123 | 117 | 120 | +2.56% | 1,334,400 | 132億1574万 | +6.19% | 52.65 | 16.64 |
07/05 | 115 | 120 | 115 | 117 | +2.63% | 786,300 | 128億8535万 | +4.46% | 51.34 | 16.22 |
07/04 | 117 | 118 | 114 | 114 | -2.56% | 1,061,600 | 125億5495万 | +2.7% | 50.02 | 15.8 |
07/03 | 119 | 122 | 115 | 117 | -1.68% | 1,250,700 | 128億8535万 | +5.41% | 51.34 | 16.22 |
07/02 | 121 | 124 | 119 | 119 | 0% | 1,217,600 | 131億561万 | +8.18% | 52.21 | 16.5 |
07/01 | 126 | 128 | 119 | 119 | -5.56% | 1,880,400 | 131億561万 | +9.17% | 52.21 | 16.5 |
06/28 | 119 | 130 | 117 | 126 | +5.88% | 3,507,500 | 138億7653万 | +15.6% | 55.28 | 17.47 |
06/27 | 117 | 123 | 116 | 119 | +1.71% | 1,811,000 | 131億561万 | +11.21% | 52.21 | 16.5 |
06/26 | 115 | 119 | 112 | 117 | +2.63% | 1,089,100 | 128億8535万 | +9.35% | 51.34 | 16.22 |
06/25 | 113 | 116 | 111 | 114 | +0.88% | 979,300 | 125億5495万 | +7.55% | 50.02 | 15.8 |
06/24 | 119 | 120 | 113 | 113 | -5.83% | 1,652,200 | 124億4482万 | +6.6% | 49.58 | 15.67 |
06/21 | 108 | 126 | 108 | 120 | +11.11% | 7,740,300 | 132億1574万 | +13.21% | 52.65 | 16.64 |
06/20 | 108 | 112 | 107 | 108 | +3.85% | 1,106,900 | 118億9416万 | +2.86% | 47.39 | 14.97 |
06/19 | 106 | 108 | 104 | 104 | -3.7% | 490,200 | 114億5364万 | -0.95% | 45.63 | 14.42 |
06/18 | 100 | 109 | 100 | 108 | +8% | 888,600 | 118億9416万 | +2.86% | 47.39 | 14.97 |
06/17 | 103 | 103 | 100 | 100 | -1.96% | 623,700 | 110億1312万 | -4.76% | 43.88 | 13.86 |
06/14 | 110 | 113 | 100 | 102 | -6.42% | 2,379,300 | 112億3338万 | -2.86% | 44.75 | 14.14 |
06/13 | 108 | 113 | 107 | 109 | +0.93% | 1,253,100 | 120億430万 | +3.81% | 47.83 | 15.11 |
06/12 | 108 | 114 | 106 | 108 | 0% | 1,431,200 | 118億9416万 | +2.86% | 47.39 | 14.97 |
06/11 | 110 | 111 | 108 | 108 | -1.82% | 452,500 | 118億9416万 | +3.85% | 47.39 | 14.97 |
06/10 | 109 | 111 | 105 | 110 | +0.92% | 647,400 | 121億1443万 | +5.77% | 48.26 | 15.25 |
06/07 | 109 | 112 | 109 | 109 | 0% | 572,700 | 120億430万 | +5.83% | 47.83 | 15.11 |
06/06 | 111 | 114 | 108 | 109 | -2.68% | 970,100 | 120億430万 | +5.83% | 47.83 | 15.11 |
06/05 | 111 | 117 | 110 | 112 | +0.9% | 1,978,900 | 123億3469万 | +8.74% | 49.14 | 15.53 |
06/04 | 102 | 117 | 102 | 111 | +8.82% | 3,795,700 | 122億2456万 | +8.82% | 48.7 | 15.39 |
06/03 | 102 | 105 | 102 | 102 | +0.99% | 534,300 | 112億3338万 | +0.99% | 44.75 | 14.14 |
05/31 | 99 | 103 | 99 | 101 | +1% | 597,700 | 111億2325万 | 0% | 44.32 | 14 |
05/30 | 98 | 101 | 98 | 100 | +1.01% | 642,100 | 110億1312万 | -0.99% | 43.88 | 13.86 |
05/29 | 104 | 104 | 99 | 99 | -4.81% | 707,300 | 109億298万 | -1.98% | 43.44 | 13.72 |
05/28 | 101 | 106 | 101 | 104 | +4% | 886,900 | 114億5364万 | +2.97% | 45.63 | 14.42 |
05/27 | 100 | 101 | 97 | 100 | 0% | 913,500 | 110億1312万 | 0% | 43.88 | 13.86 |
05/24 | 101 | 104 | 100 | 100 | -1.96% | 638,400 | 110億1312万 | 0% | 43.88 | 13.86 |
05/23 | 105 | 106 | 101 | 102 | -2.86% | 1,352,600 | 112億3338万 | +2% | 44.75 | 14.14 |
05/22 | 108 | 110 | 105 | 105 | -2.78% | 698,200 | 115億6377万 | +5% | 46.07 | 14.56 |
05/21 | 111 | 116 | 107 | 108 | -3.57% | 1,804,400 | 118億9416万 | +9.09% | 47.39 | 14.97 |
05/20 | 102 | 113 | 102 | 112 | +9.8% | 3,074,300 | 123億3469万 | +13.13% | 49.14 | 15.53 |
05/17 | 101 | 105 | 101 | 102 | 0% | 840,100 | 112億3338万 | +3.03% | 44.75 | 14.14 |
05/16 | 106 | 106 | 101 | 102 | -3.77% | 1,078,500 | 112億3338万 | +3.03% | 44.75 | 14.14 |
05/15 | 106 | 107 | 103 | 106 | 0% | 1,044,000 | 116億7390万 | +7.07% | 46.51 | 14.69 |
05/14 | 104 | 109 | 102 | 106 | +1.92% | 2,213,300 | 116億7390万 | +7.07% | 46.51 | 14.69 |
05/13 | 100 | 106 | 100 | 104 | +4% | 1,406,800 | 114億5364万 | +5.05% | 45.63 | 14.42 |
05/10 | 98 | 101 | 97 | 100 | +1.01% | 1,087,800 | 110億1312万 | 0% | 43.88 | 13.86 |
05/09 | 96 | 109 | 95 | 99 | +3.13% | 3,664,900 | 109億298万 | -1.98% | 43.44 | 13.72 |
05/08 | 96 | 98 | 95 | 96 | -2.04% | 806,600 | 105億7259万 | -6.8% | 42.12 | 13.31 |
05/07 | 99 | 100 | 97 | 98 | 0% | 565,300 | 107億9285万 | -5.77% | 43 | 13.59 |
05/02 | 99 | 100 | 97 | 98 | -2% | 479,700 | 107億9285万 | -6.67% | 43 | 13.59 |
05/01 | 97 | 102 | 97 | 100 | +2.04% | 1,022,400 | 110億1312万 | -5.66% | 43.88 | 13.86 |
04/30 | 99 | 101 | 98 | 98 | -1.01% | 848,700 | 107億9285万 | -8.41% | 43 | 13.59 |
04/26 | 95 | 99 | 93 | 99 | +4.21% | 1,242,800 | 109億298万 | -9.17% | 43.44 | 13.72 |
04/25 | 96 | 98 | 95 | 95 | -1.04% | 940,400 | 104億6246万 | -14.41% | 41.68 | 13.17 |
04/24 | 96 | 100 | 95 | 96 | 0% | 1,045,700 | 105億7259万 | -15.04% | 42.12 | 13.31 |
04/23 | 96 | 99 | 95 | 96 | 0% | 795,700 | 105億7259万 | -15.79% | 42.12 | 13.31 |
04/22 | 91 | 97 | 90 | 96 | +4.35% | 1,637,700 | 105億7259万 | -17.24% | 42.12 | 13.31 |
04/19 | 97 | 97 | 90 | 92 | -5.15% | 2,258,400 | 101億3207万 | -21.37% | 40.37 | 12.75 |
04/18 | 96 | 102 | 95 | 97 | +1.04% | 2,056,400 | 106億8272万 | -17.8% | 42.56 | 13.45 |
04/17 | 95 | 97 | 92 | 96 | +1.05% | 1,632,600 | 105億7259万 | -20% | 42.12 | 13.31 |
04/16 | 95 | 97 | 94 | 95 | -2.06% | 1,305,700 | 104億6246万 | -22.13% | 41.68 | 13.17 |
04/15 | 97 | 98 | 95 | 97 | -2.02% | 2,144,700 | 106億8272万 | -21.77% | 42.56 | 13.45 |
04/12 | 101 | 103 | 98 | 99 | -1.98% | 2,146,100 | 109億298万 | -21.43% | 43.44 | 13.72 |
04/11 | 99 | 110 | 99 | 101 | -0.98% | 5,055,300 | 111億2325万 | -20.47% | 44.32 | 14 |
04/10 | 105 | 105 | 100 | 102 | -1.92% | 2,694,900 | 112億3338万 | -20.93% | 44.75 | 14.14 |
04/09 | 106 | 110 | 104 | 104 | -1.89% | 1,820,300 | 114億5364万 | -21.21% | 45.63 | 14.42 |
04/08 | 106 | 110 | 104 | 106 | -0.93% | 2,467,100 | 116億7390万 | -21.48% | 46.51 | 14.69 |
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 | |
2021年 7月期 | 298 10,710 10/19 | 68 2,461 7/30 | 60,444,000 1,679,000 10/22 | 260.96 | 59.97 | 32.98 | 7.58 | 322億7244万 | 75億2869万 | 63.16倍 7/30 |
2022年 7月期 | 83 2,983 9/28 | 24 860 5/27 849 5/17 | 19,159,200 532,200 4/21 | 赤字 | 赤字 | 19.31 | 5.5 | 91億2559万 | 26億3091万 | 赤字 7/29 |
2023年 7月期 | 890 2,671 4/14 | 27 967 8/10 | 115,188,300 38,396,100 4/25 | 253.66 | 7.65 | 114.15 | 3.44 | 980億5347万 | 29億5824万 | 47.86倍 7/31 |
最新 | 101 2024/8/30 | 1,253,600 | 44.32 予想 | 14 実績 | 111億2325万 | - |