PER
- 2010年10月29日
- 23.65倍
- 2011年10月6日
- 19.73倍
- 2012年10月30日
- 18.9倍
- 2013年10月30日
- 9.44倍
- 2014年10月20日
- 7.57倍
- 2015年10月29日
- 9.87倍
- 2016年10月27日
- 7.99倍
- 2017年10月20日
- 9.42倍
- 2018年10月31日
- 11.23倍
- 2019年10月31日
- 15.41倍
- 2020年10月20日
- 18.87倍
2021/04/16~2021/09/13
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
09/13 | 3,770 | 3,770 | 3,770 | 3,770 | -0.26% | 5,800 | 489億1971万 | +0.03% | 25.48 | 1.32 |
09/10 | 3,770 | 3,780 | 3,770 | 3,780 | +0.4% | 1,600 | 490億4948万 | +0.29% | 25.55 | 1.32 |
09/09 | 3,770 | 3,770 | 3,765 | 3,765 | 0% | 4,500 | 488億5483万 | -0.11% | 25.45 | 1.32 |
09/08 | 3,775 | 3,780 | 3,765 | 3,765 | -0.13% | 14,800 | 488億5483万 | -0.13% | 25.45 | 1.32 |
09/07 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 1,700 | 489億1971万 | 0% | 25.48 | 1.32 |
09/06 | 3,775 | 3,775 | 3,770 | 3,770 | -0.13% | 3,400 | 489億1971万 | 0% | 25.48 | 1.32 |
09/03 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 900 | 489億8460万 | +0.11% | 25.52 | 1.32 |
09/02 | 3,775 | 3,775 | 3,770 | 3,770 | -0.13% | 2,600 | 489億1971万 | -0.03% | 25.48 | 1.32 |
09/01 | 3,765 | 3,775 | 3,765 | 3,775 | +0.27% | 2,100 | 489億8460万 | +0.11% | 25.52 | 1.32 |
08/31 | 3,765 | 3,775 | 3,765 | 3,765 | 0% | 5,900 | 488億5483万 | -0.16% | 25.45 | 1.32 |
08/30 | 3,770 | 3,775 | 3,765 | 3,765 | -0.26% | 139,300 | 488億5483万 | -0.19% | 25.45 | 1.32 |
08/27 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 31,700 | 489億8460万 | +0.08% | 25.52 | 1.32 |
08/26 | 3,765 | 3,780 | 3,765 | 3,770 | +0.13% | 72,100 | 489億1971万 | -0.05% | 25.48 | 1.32 |
08/25 | 3,770 | 3,770 | 3,765 | 3,765 | -0.13% | 3,700 | 488億5483万 | -0.21% | 25.45 | 1.32 |
08/24 | 3,770 | 3,770 | 3,765 | 3,770 | 0% | 1,600 | 489億1971万 | -0.08% | 25.48 | 1.32 |
08/23 | 3,765 | 3,770 | 3,765 | 3,770 | +0.13% | 2,500 | 489億1971万 | -0.08% | 25.48 | 1.32 |
08/20 | 3,770 | 3,770 | 3,765 | 3,765 | 0% | 2,400 | 488億5483万 | -0.24% | 25.45 | 1.32 |
08/19 | 3,770 | 3,775 | 3,765 | 3,765 | 0% | 2,200 | 488億5483万 | -0.24% | 25.45 | 1.32 |
08/18 | 3,760 | 3,775 | 3,755 | 3,765 | +0.27% | 6,200 | 488億5483万 | -0.26% | 25.45 | 1.32 |
08/17 | 3,765 | 3,765 | 3,755 | 3,755 | 0% | 5,200 | 487億2507万 | -0.53% | 25.38 | 1.32 |
08/16 | 3,770 | 3,775 | 3,755 | 3,755 | -0.53% | 17,200 | 487億2507万 | -0.56% | 25.38 | 1.32 |
08/13 | 3,780 | 3,780 | 3,775 | 3,775 | 0% | 1,000 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/12 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 21,700 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/11 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 28,600 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/10 | 3,780 | 3,780 | 3,775 | 3,780 | +0.13% | 5,700 | 490億4948万 | +0.08% | 25.55 | 1.32 |
08/06 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 2,300 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/05 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 3,600 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/04 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 3,100 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/03 | 3,780 | 3,780 | 3,775 | 3,775 | -0.13% | 6,200 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/02 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 3,800 | 490億4948万 | +0.08% | 25.55 | 1.32 |
07/30 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 29,800 | 489億8460万 | -0.05% | 25.52 | 1.32 |
07/29 | 3,775 | 3,855 | 3,775 | 3,775 | 0% | 82,700 | 489億8460万 | +0.53% | 25.52 | 1.32 |
07/28 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 11,100 | 489億8460万 | +1.67% | 25.52 | 1.32 |
07/27 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 37,000 | 490億4948万 | +3.05% | 25.55 | 1.32 |
07/26 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 9,800 | 490億4948万 | +4.28% | 25.55 | 1.32 |
07/21 | 3,780 | 3,780 | 3,775 | 3,780 | 0% | 6,100 | 490億4948万 | +5.5% | 25.55 | 1.32 |
07/20 | 3,780 | 3,780 | 3,775 | 3,780 | 0% | 5,900 | 490億4948万 | +6.75% | 25.55 | 1.32 |
07/19 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 8,300 | 490億4948万 | +8.06% | 25.55 | 1.32 |
07/16 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 10,100 | 489億8460万 | +9.29% | 25.52 | 1.32 |
07/15 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 7,000 | 489億8460万 | +10.61% | 25.52 | 1.32 |
07/14 | 3,780 | 3,780 | 3,775 | 3,775 | 0% | 3,500 | 489億8460万 | +11.95% | 25.52 | 1.32 |
07/13 | 3,780 | 3,785 | 3,775 | 3,775 | -0.13% | 13,900 | 489億8460万 | +13.36% | 25.52 | 1.32 |
07/12 | 3,780 | 3,785 | 3,775 | 3,780 | +0.13% | 48,200 | 490億4948万 | +14.93% | 25.55 | 1.32 |
07/09 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 23,200 | 489億8460万 | +16.26% | 25.52 | 1.32 |
07/08 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 12,100 | 489億8460万 | +17.82% | 25.52 | 1.32 |
07/07 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 27,100 | 489億8460万 | +19.31% | 25.52 | 1.32 |
07/06 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 17,500 | 490億4948万 | +20.88% | 25.55 | 1.32 |
07/05 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 31,400 | 489億8460万 | +22.17% | 25.52 | 1.32 |
07/02 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 26,200 | 489億8460万 | +23.12% | 25.52 | 1.32 |
07/01 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 38,000 | 489億8460万 | +24.14% | 25.52 | 1.32 |
06/30 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 35,300 | 489億8460万 | +25.37% | 25.52 | 1.32 |
06/29 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 62,300 | 489億8460万 | +26.68% | 25.52 | 1.32 |
06/28 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 56,600 | 490億4948万 | +28.31% | 25.55 | 1.32 |
06/25 | 3,775 | 3,780 | 3,770 | 3,780 | 0% | 130,500 | 490億4948万 | +29.59% | 25.55 | 1.32 |
06/24 | 3,780 | 3,790 | 3,780 | 3,780 | +17.39% | 288,100 | 490億4948万 | +31.16% | 25.55 | 1.32 |
06/23 | 3,220 | 3,220 | 3,220 | 3,220 | +18.38% | 4,700 | 417億8289万 | +13.14% | 21.76 | 1.13 |
06/22 | 2,659 | 2,722 | 2,643 | 2,720 | +2.33% | 8,900 | 352億9486万 | -3.95% | 18.39 | 0.95 |
06/21 | 2,701 | 2,731 | 2,658 | 2,658 | -1.66% | 16,500 | 344億9034万 | -6.38% | 17.97 | 0.93 |
06/18 | 2,745 | 2,746 | 2,703 | 2,703 | -1.53% | 4,100 | 350億7427万 | -5.02% | 18.27 | 0.95 |
06/17 | 2,709 | 2,780 | 2,709 | 2,745 | +1.33% | 8,400 | 356億1926万 | -3.75% | 18.55 | 0.96 |
06/16 | 2,705 | 2,725 | 2,705 | 2,709 | +0.15% | 1,600 | 351億5212万 | -5.08% | 18.31 | 0.95 |
06/15 | 2,700 | 2,715 | 2,700 | 2,705 | +0.19% | 1,700 | 351億22万 | -5.29% | 18.28 | 0.95 |
06/14 | 2,730 | 2,730 | 2,700 | 2,700 | -1.32% | 3,400 | 350億3534万 | -5.43% | 18.25 | 0.95 |
06/11 | 2,727 | 2,765 | 2,710 | 2,736 | -0.55% | 6,700 | 355億248万 | -3.97% | 18.49 | 0.96 |
06/10 | 2,711 | 2,773 | 2,704 | 2,751 | +0.77% | 8,000 | 356億9712万 | -3.2% | 18.59 | 0.96 |
06/09 | 2,750 | 2,750 | 2,710 | 2,730 | -0.91% | 2,900 | 354億2462万 | -3.67% | 18.45 | 0.96 |
06/08 | 2,722 | 2,772 | 2,700 | 2,755 | +1.47% | 5,900 | 357億4902万 | -2.48% | 18.62 | 0.97 |
06/07 | 2,714 | 2,790 | 2,706 | 2,715 | +0.04% | 4,700 | 352億2998万 | -3.59% | 18.35 | 0.95 |
06/04 | 2,766 | 2,766 | 2,702 | 2,714 | -2.16% | 6,300 | 352億1700万 | -3.52% | 18.34 | 0.95 |
06/03 | 2,857 | 2,857 | 2,756 | 2,774 | -2.5% | 10,200 | 359億9557万 | -1.25% | 18.75 | 0.97 |
06/02 | 2,867 | 2,877 | 2,843 | 2,845 | -0.7% | 11,700 | 369億1687万 | +1.43% | 19.23 | 1 |
06/01 | 2,851 | 2,951 | 2,817 | 2,865 | -9.19% | 37,200 | 371億7639万 | +2.36% | 19.37 | 1 |
05/31 | 3,150 | 3,215 | 3,070 | 3,155 | 0% | 29,000 | 409億3944万 | +13.33% | 21.33 | 1.11 |
05/28 | 3,030 | 3,155 | 2,967 | 3,155 | +4.13% | 29,300 | 409億3944万 | +14.19% | 21.33 | 1.11 |
05/27 | 3,035 | 3,040 | 2,901 | 3,030 | +1.2% | 14,600 | 393億1744万 | +10.38% | 20.48 | 1.06 |
05/26 | 2,942 | 3,000 | 2,903 | 2,994 | +1.98% | 13,100 | 388億5030万 | +9.27% | 20.24 | 1.05 |
05/25 | 2,911 | 3,020 | 2,890 | 2,936 | -4.05% | 21,400 | 380億9769万 | +7.27% | 19.85 | 1.03 |
05/24 | 2,899 | 3,060 | 2,874 | 3,060 | +5.55% | 21,900 | 397億672万 | +11.84% | 20.68 | 1.07 |
05/21 | 2,898 | 2,899 | 2,870 | 2,899 | +1.05% | 1,900 | 376億1757万 | +6.19% | 19.6 | 1.02 |
05/20 | 2,878 | 2,898 | 2,850 | 2,869 | -0.31% | 4,100 | 372億2829万 | +5.13% | 19.39 | 1.01 |
05/19 | 2,889 | 2,889 | 2,842 | 2,878 | -0.35% | 6,900 | 373億4508万 | +5.42% | 19.45 | 1.01 |
05/18 | 2,875 | 2,888 | 2,751 | 2,888 | +1.4% | 8,200 | 374億7484万 | +5.75% | 19.52 | 1.01 |
05/17 | 2,869 | 2,875 | 2,776 | 2,848 | -0.14% | 10,100 | 369億5579万 | +4.21% | 19.25 | 1 |
05/14 | 2,795 | 2,872 | 2,795 | 2,852 | +2.04% | 10,300 | 370億770万 | +4.28% | 19.28 | 1 |
05/13 | 2,759 | 2,850 | 2,709 | 2,795 | +1.3% | 18,000 | 362億6806万 | +2.08% | 18.89 | 0.98 |
05/12 | 2,686 | 2,790 | 2,637 | 2,759 | +3.26% | 17,000 | 358億93万 | +0.58% | 18.65 | 0.97 |
05/11 | 2,612 | 2,678 | 2,577 | 2,672 | +4.29% | 10,400 | 346億7201万 | -2.84% | 18.06 | 0.94 |
05/10 | 2,570 | 2,576 | 2,556 | 2,562 | +0.63% | 1,800 | 332億4464万 | -7.14% | 17.32 | 0.9 |
05/07 | 2,547 | 2,583 | 2,546 | 2,546 | 0% | 2,800 | 330億3703万 | -8.09% | 17.21 | 0.89 |
05/06 | 2,547 | 2,568 | 2,531 | 2,546 | +0.83% | 3,400 | 330億3703万 | -8.42% | 17.21 | 0.89 |
04/30 | 2,538 | 2,547 | 2,525 | 2,525 | 0% | 3,200 | 327億6453万 | -9.5% | 17.07 | 0.88 |
04/28 | 2,597 | 2,605 | 2,525 | 2,525 | -3.77% | 7,000 | 327億6453万 | -9.82% | 17.07 | 0.88 |
04/27 | 2,623 | 2,699 | 2,576 | 2,624 | +0.04% | 9,000 | 340億4916万 | -6.55% | 17.74 | 0.92 |
04/26 | 2,675 | 2,696 | 2,623 | 2,623 | -1.94% | 3,900 | 340億3618万 | -6.79% | 17.73 | 0.92 |
04/23 | 2,634 | 2,731 | 2,612 | 2,675 | -0.34% | 15,100 | 347億1094万 | -5.18% | 18.08 | 0.94 |
04/22 | 2,523 | 2,700 | 2,523 | 2,684 | +6.89% | 16,000 | 348億2772万 | -5.06% | 18.14 | 0.94 |
04/21 | 2,609 | 2,613 | 2,511 | 2,511 | -3.9% | 13,200 | 325億8286万 | -11.27% | 16.97 | 0.88 |
04/20 | 2,714 | 2,714 | 2,611 | 2,613 | -3.79% | 14,700 | 339億642万 | -7.96% | 17.66 | 0.92 |
04/19 | 2,822 | 2,822 | 2,709 | 2,716 | -6.44% | 20,500 | 352億4295万 | -4.47% | 18.36 | 0.95 |
04/16 | 2,898 | 2,927 | 2,888 | 2,903 | -0.48% | 13,100 | 376億6948万 | +2.11% | 19.62 | 1.02 |
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 10月期 | 1,409 4/2 | 1,082 9/27 | 14,000 2/1 | 28.98 | 22.25 | 1.11 | 0.85 | - | - | 23.65倍 10/29 |
2011年 10月期 | 1,350 4/6 4/1 他4件 | 990 1/20 | 18,000 2/7 | 22.19 | 16.27 | 1.04 | 0.76 | 175億1767万 | 128億4629万 | 19.73倍 10/6 |
2012年 10月期 | 1,441 8/7 | 986 5/10 | 17,000 3/1 | 23.36 | 15.99 | 1.18 | 0.81 | 186億9849万 | 127億9438万 | 18.9倍 10/30 |
2013年 10月期 | 1,460 12/20 | 1,165 4/30 | 13,000 8/1 | 11.41 | 9.11 | 0.82 | 0.65 | 189億4503万 | 151億1710万 | 9.44倍 10/30 |
2014年 10月期 | 1,300 9/18 8/27 | 1,132 1/16 | 19,000 2/20 | 8.55 | 7.45 | 0.67 | 0.58 | 168億6886万 | 146億8889万 | 7.57倍 10/20 |
2015年 10月期 | 1,970 8/6 | 1,112 12/5 | 15,000 1/28 | 12.15 | 6.86 | 0.91 | 0.51 | 255億6282万 | 144億2937万 | 9.87倍 10/29 |
2016年 10月期 | 1,600 1/7 1/6 他5件 | 1,312 5/16 | 13,000 2/15 | 9.1 | 7.46 | 0.71 | 0.58 | 207億6168万 | 170億2458万 | 7.99倍 10/27 |
2017年 10月期 | 1,997 4/6 | 1,400 11/17 | 11,000 3/22 | 11.64 | 8.16 | 0.79 | 0.56 | 259億1317万 | 181億6647万 | 9.42倍 10/20 |
2018年 10月期 | 2,810 1/5 | 1,585 11/27 | 18,200 6/11 | 15.73 | 8.87 | 1.08 | 0.61 | 364億6270万 | 205億6704万 | 11.23倍 10/31 |
2019年 10月期 | 2,910 10/16 10/10 | 1,350 12/25 | 49,100 10/1 | 15.96 | 7.4 | 1.09 | 0.51 | 377億6031万 | 175億1767万 | 15.41倍 10/31 |
2020年 10月期 | 4,960 11/28 | 2,348 7/10 | 375,900 11/28 | 36.92 | 17.48 | 1.83 | 0.87 | 643億6122万 | 304億6777万 | 18.87倍 10/20 |