PER
- 2009年12月30日
- 赤字
- 2010年12月30日
- 61.62倍
- 2011年12月30日
- 赤字
- 2012年12月28日
- 8.18倍
- 2013年12月30日
- 7.66倍
- 2014年12月30日
- 14.47倍
- 2015年12月30日
- 9.4倍
- 2016年12月30日
- 18.41倍
- 2017年12月29日
- 15.83倍
- 2018年12月28日
- 15.75倍
- 2019年12月30日
- 赤字
- 2020年12月30日
- 赤字
- 2021年12月30日
- 13.84倍
- 2022年12月30日
- 5.02倍
- 2023年12月29日
- 10.34倍
2024/06/05~2024/10/29
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 | ||||||||||
10/29 | 1,441 | 1,446 | 1,428 | 1,446 | 0% | 149,000 | 771億9160万 | -4.05% | 10.16 | 1.51 |
10/28 | 1,421 | 1,455 | 1,413 | 1,446 | +2.34% | 111,500 | 771億9160万 | -4.24% | 10.16 | 1.51 |
10/25 | 1,425 | 1,426 | 1,403 | 1,413 | -1.19% | 196,500 | 754億2996万 | -6.61% | 9.93 | 1.48 |
10/24 | 1,420 | 1,436 | 1,408 | 1,430 | -0.69% | 170,400 | 763億3747万 | -5.74% | 10.05 | 1.49 |
10/23 | 1,465 | 1,467 | 1,430 | 1,440 | -3.68% | 361,800 | 768億7130万 | -5.2% | 10.12 | 1.51 |
10/22 | 1,559 | 1,559 | 1,489 | 1,495 | -4.47% | 311,700 | 798億736万 | -1.58% | 10.51 | 1.56 |
10/21 | 1,559 | 1,570 | 1,549 | 1,565 | +1.1% | 117,700 | 835億4416万 | +3.1% | 11 | 1.64 |
10/18 | 1,540 | 1,564 | 1,537 | 1,548 | +1.51% | 167,600 | 826億3665万 | +2.31% | 10.88 | 1.62 |
10/17 | 1,525 | 1,531 | 1,516 | 1,525 | +0.59% | 161,800 | 814億884万 | +1.13% | 10.72 | 1.59 |
10/16 | 1,532 | 1,538 | 1,516 | 1,516 | -1.04% | 144,200 | 809億2840万 | +0.86% | 10.66 | 1.58 |
10/15 | 1,529 | 1,539 | 1,513 | 1,532 | +1.66% | 175,600 | 817億8252万 | +2.13% | 10.77 | 1.6 |
10/11 | 1,521 | 1,525 | 1,506 | 1,507 | -1.82% | 145,400 | 804億4795万 | +0.74% | 10.59 | 1.58 |
10/10 | 1,547 | 1,547 | 1,515 | 1,535 | -0.26% | 116,700 | 819億4267万 | +2.88% | 10.79 | 1.6 |
10/09 | 1,540 | 1,542 | 1,519 | 1,539 | +0.98% | 192,900 | 821億5620万 | +3.36% | 10.82 | 1.61 |
10/08 | 1,531 | 1,547 | 1,517 | 1,524 | -1.42% | 127,900 | 813億5546万 | +2.56% | 10.71 | 1.59 |
10/07 | 1,549 | 1,555 | 1,531 | 1,546 | +1.91% | 183,500 | 825億2988万 | +4.32% | 10.87 | 1.62 |
10/04 | 1,527 | 1,530 | 1,512 | 1,517 | -1.37% | 151,100 | 809億8178万 | +2.71% | 10.66 | 1.59 |
10/03 | 1,536 | 1,561 | 1,520 | 1,538 | +2.53% | 214,700 | 821億282万 | +4.48% | 10.81 | 1.61 |
10/02 | 1,540 | 1,556 | 1,498 | 1,500 | -4.4% | 211,600 | 800億7427万 | +2.32% | 10.54 | 1.57 |
10/01 | 1,495 | 1,569 | 1,488 | 1,569 | +5.3% | 216,900 | 837億5769万 | +7.54% | 11.03 | 1.64 |
09/30 | 1,469 | 1,521 | 1,469 | 1,490 | -3.18% | 264,800 | 795億4044万 | +2.69% | 10.47 | 1.56 |
09/27 | 1,540 | 1,553 | 1,525 | 1,539 | +0.65% | 181,600 | 821億5620万 | +6.51% | 10.82 | 1.61 |
09/26 | 1,507 | 1,529 | 1,492 | 1,529 | +2.34% | 248,000 | 816億2237万 | +6.33% | 10.75 | 1.6 |
09/25 | 1,500 | 1,512 | 1,479 | 1,494 | -0.13% | 209,700 | 797億5397万 | +4.55% | 10.5 | 1.56 |
09/24 | 1,509 | 1,513 | 1,488 | 1,496 | -1.12% | 199,700 | 798億6074万 | +5.2% | 10.52 | 1.56 |
09/20 | 1,552 | 1,554 | 1,512 | 1,513 | -1.43% | 198,600 | 807億6825万 | +6.85% | 10.64 | 1.58 |
09/19 | 1,525 | 1,537 | 1,518 | 1,535 | +1.93% | 171,900 | 819億4267万 | +9.1% | 10.79 | 1.6 |
09/18 | 1,480 | 1,506 | 1,478 | 1,506 | +2.8% | 194,500 | 803億9457万 | +7.88% | 10.59 | 1.57 |
09/17 | 1,478 | 1,479 | 1,445 | 1,465 | +0.55% | 187,600 | 782億587万 | +5.78% | 10.3 | 1.53 |
09/13 | 1,460 | 1,475 | 1,449 | 1,457 | -0.88% | 148,300 | 777億7881万 | +6.04% | 10.24 | 1.52 |
09/12 | 1,468 | 1,475 | 1,449 | 1,470 | +3.09% | 188,400 | 784億7278万 | +7.85% | 10.33 | 1.54 |
09/11 | 1,435 | 1,447 | 1,412 | 1,426 | -1.04% | 237,500 | 761億2394万 | +5.55% | 10.02 | 1.49 |
09/10 | 1,428 | 1,463 | 1,417 | 1,441 | +2.78% | 250,000 | 769億2468万 | +7.62% | 10.13 | 1.51 |
09/09 | 1,386 | 1,406 | 1,355 | 1,402 | -1.68% | 240,900 | 748億4275万 | +5.65% | 9.85 | 1.47 |
09/06 | 1,453 | 1,463 | 1,421 | 1,426 | -0.56% | 303,300 | 761億2394万 | +7.62% | 10.02 | 1.49 |
09/05 | 1,410 | 1,441 | 1,409 | 1,434 | +2.65% | 253,200 | 765億5100万 | +8.14% | 10.08 | 1.5 |
09/04 | 1,435 | 1,444 | 1,390 | 1,397 | -5.61% | 311,800 | 745億7584万 | +5.04% | 9.82 | 1.46 |
09/03 | 1,459 | 1,484 | 1,451 | 1,480 | +2.07% | 174,900 | 790億661万 | +10.94% | 10.4 | 1.55 |
09/02 | 1,458 | 1,460 | 1,425 | 1,450 | +1.26% | 148,000 | 774億513万 | +8.53% | 10.19 | 1.52 |
08/30 | 1,404 | 1,432 | 1,401 | 1,432 | +1.06% | 217,100 | 764億4424万 | +7.11% | 10.07 | 1.5 |
08/29 | 1,389 | 1,417 | 1,380 | 1,417 | +2.46% | 187,000 | 756億4349万 | +5.83% | 9.96 | 1.48 |
08/28 | 1,368 | 1,389 | 1,336 | 1,383 | -0.65% | 230,700 | 738億2848万 | +3.06% | 9.72 | 1.45 |
08/27 | 1,344 | 1,392 | 1,343 | 1,392 | +3.57% | 190,100 | 743億892万 | +3.34% | 9.78 | 1.46 |
08/26 | 1,359 | 1,361 | 1,338 | 1,344 | -1.18% | 197,800 | 717億4655万 | -0.59% | 9.45 | 1.41 |
08/23 | 1,350 | 1,369 | 1,333 | 1,360 | +1.64% | 250,300 | 726億67万 | -0.07% | 9.56 | 1.42 |
08/22 | 1,364 | 1,375 | 1,319 | 1,338 | -1.04% | 314,800 | 714億2625万 | -2.34% | 9.41 | 1.4 |
08/21 | 1,324 | 1,352 | 1,320 | 1,352 | +2.04% | 161,800 | 721億7361万 | -2.03% | 9.5 | 1.41 |
08/20 | 1,313 | 1,340 | 1,313 | 1,325 | +0.91% | 168,800 | 707億3227万 | -4.74% | 9.31 | 1.39 |
08/19 | 1,339 | 1,352 | 1,309 | 1,313 | -2.01% | 174,900 | 700億9168万 | -6.35% | 9.23 | 1.37 |
08/16 | 1,320 | 1,340 | 1,311 | 1,340 | +3.8% | 204,000 | 715億3301万 | -5.23% | 9.42 | 1.4 |
08/15 | 1,269 | 1,300 | 1,256 | 1,291 | +2.38% | 200,400 | 689億1725万 | -9.4% | 9.07 | 1.35 |
08/14 | 1,237 | 1,261 | 1,218 | 1,261 | +2.52% | 268,200 | 673億1577万 | -12.31% | 8.86 | 1.32 |
08/13 | 1,195 | 1,230 | 1,193 | 1,230 | +4.33% | 238,000 | 656億6090万 | -15.29% | 8.65 | 1.29 |
08/09 | 1,212 | 1,212 | 1,158 | 1,179 | -0.25% | 296,800 | 629億3838万 | -19.69% | 8.29 | 1.23 |
08/08 | 1,180 | 1,208 | 1,156 | 1,182 | -0.42% | 394,700 | 630億9852万 | -20.51% | 8.31 | 1.24 |
08/07 | 1,098 | 1,233 | 1,098 | 1,187 | +6.74% | 760,300 | 633億6544万 | -21.23% | 8.34 | 1.24 |
08/06 | 1,118 | 1,162 | 1,062 | 1,112 | -2.28% | 1,013,000 | 593億6172万 | -27.18% | 7.82 | 1.16 |
08/05 | 1,243 | 1,266 | 1,109 | 1,138 | -16.01% | 504,300 | 607億4968万 | -26.58% | 8 | 1.19 |
08/02 | 1,414 | 1,414 | 1,352 | 1,355 | -7.38% | 304,700 | 723億3376万 | -13.86% | 9.52 | 1.42 |
08/01 | 1,512 | 1,514 | 1,463 | 1,463 | -4.75% | 296,800 | 780億9910万 | -7.87% | 10.28 | 1.53 |
07/31 | 1,478 | 1,539 | 1,475 | 1,536 | +3.3% | 200,500 | 819億9605万 | -3.76% | 10.8 | 1.61 |
07/30 | 1,518 | 1,523 | 1,477 | 1,487 | -2.36% | 371,700 | 793億8029万 | -7.12% | 10.45 | 1.55 |
07/29 | 1,497 | 1,530 | 1,497 | 1,523 | +2.91% | 225,800 | 813億208万 | -5.29% | 10.71 | 1.59 |
07/26 | 1,478 | 1,501 | 1,471 | 1,480 | +0.27% | 223,400 | 790億661万 | -8.36% | 10.4 | 1.55 |
07/25 | 1,480 | 1,489 | 1,455 | 1,476 | -1.27% | 216,900 | 787億9308万 | -9.11% | 10.38 | 1.54 |
07/24 | 1,524 | 1,524 | 1,490 | 1,495 | -1.64% | 342,400 | 798億736万 | -8.45% | 10.51 | 1.56 |
07/23 | 1,525 | 1,530 | 1,509 | 1,520 | +0.07% | 272,900 | 811億4193万 | -7.37% | 10.68 | 1.59 |
07/22 | 1,552 | 1,552 | 1,517 | 1,519 | -2.57% | 177,000 | 810億8854万 | -7.77% | 10.68 | 1.59 |
07/19 | 1,583 | 1,584 | 1,546 | 1,559 | -1.45% | 174,800 | 832億2386万 | -5.86% | 10.96 | 1.63 |
07/18 | 1,592 | 1,613 | 1,581 | 1,582 | -1.49% | 242,300 | 844億5166万 | -4.76% | 11.12 | 1.65 |
07/17 | 1,641 | 1,641 | 1,598 | 1,606 | -0.86% | 370,600 | 857億3285万 | -3.43% | 11.29 | 1.68 |
07/16 | 1,630 | 1,644 | 1,612 | 1,620 | +1.31% | 225,400 | 864億8021万 | -2.59% | 11.39 | 1.69 |
07/12 | 1,602 | 1,630 | 1,599 | 1,599 | -1.24% | 174,800 | 853億5917万 | -3.62% | 11.24 | 1.67 |
07/11 | 1,627 | 1,639 | 1,602 | 1,619 | +0.37% | 182,700 | 864億2683万 | -2.23% | 11.38 | 1.69 |
07/10 | 1,616 | 1,624 | 1,599 | 1,613 | -0.12% | 118,100 | 861億653万 | -2.3% | 11.34 | 1.69 |
07/09 | 1,607 | 1,622 | 1,587 | 1,615 | +1.38% | 275,600 | 862億1330万 | -2% | 11.35 | 1.69 |
07/08 | 1,657 | 1,660 | 1,582 | 1,593 | -3.04% | 380,600 | 850億3888万 | -3.34% | 11.2 | 1.67 |
07/05 | 1,660 | 1,665 | 1,630 | 1,643 | -0.54% | 186,700 | 877億802万 | -0.3% | 11.55 | 1.72 |
07/04 | 1,682 | 1,682 | 1,642 | 1,652 | -1.37% | 229,800 | 881億8846万 | +0.55% | 11.61 | 1.73 |
07/03 | 1,687 | 1,694 | 1,663 | 1,675 | -0.89% | 199,200 | 894億1627万 | +2.2% | 11.77 | 1.75 |
07/02 | 1,677 | 1,698 | 1,671 | 1,690 | +0.48% | 163,100 | 902億1701万 | +3.49% | 11.88 | 1.77 |
07/01 | 1,717 | 1,727 | 1,680 | 1,682 | -2.04% | 179,700 | 897億8995万 | +3.19% | 11.82 | 1.76 |
06/28 | 1,738 | 1,753 | 1,702 | 1,717 | -0.87% | 207,000 | 916億5835万 | +5.6% | 12.07 | 1.79 |
06/27 | 1,642 | 1,737 | 1,636 | 1,732 | +3.59% | 448,200 | 924億5909万 | +6.98% | 12.17 | 1.81 |
06/26 | 1,671 | 1,692 | 1,666 | 1,672 | +0.42% | 800,800 | 892億5612万 | +3.72% | 11.75 | 1.74 |
06/25 | 1,628 | 1,674 | 1,613 | 1,665 | +0.24% | 561,600 | 888億8244万 | +3.54% | 11.7 | 1.74 |
06/24 | 1,689 | 1,689 | 1,640 | 1,661 | -1.25% | 520,400 | 886億6891万 | +3.49% | 11.68 | 1.73 |
06/21 | 1,725 | 1,727 | 1,667 | 1,682 | -2.21% | 521,800 | 897億8995万 | +5.06% | 11.82 | 1.75 |
06/20 | 1,698 | 1,720 | 1,665 | 1,720 | +0.94% | 393,400 | 918億1850万 | +7.84% | 12.09 | 1.79 |
06/19 | 1,693 | 1,709 | 1,675 | 1,704 | +1.19% | 255,800 | 909億6437万 | +7.17% | 11.98 | 1.78 |
06/18 | 1,699 | 1,715 | 1,664 | 1,684 | +0.3% | 192,100 | 898億9671万 | +5.98% | 11.84 | 1.76 |
06/17 | 1,711 | 1,723 | 1,664 | 1,679 | -3.17% | 357,400 | 896億2980万 | +5.8% | 11.8 | 1.75 |
06/14 | 1,656 | 1,738 | 1,650 | 1,734 | +3.58% | 521,100 | 925億6586万 | +8.65% | 12.19 | 1.81 |
06/13 | 1,636 | 1,685 | 1,636 | 1,674 | +1.89% | 454,400 | 893億6289万 | +4.49% | 11.77 | 1.75 |
06/12 | 1,609 | 1,652 | 1,609 | 1,643 | +3.01% | 391,900 | 877億802万 | +2.05% | 11.55 | 1.71 |
06/11 | 1,555 | 1,626 | 1,555 | 1,595 | +3.3% | 457,900 | 851億4564万 | -1.48% | 11.21 | 1.66 |
06/10 | 1,519 | 1,555 | 1,507 | 1,544 | +2.25% | 279,800 | 824億2312万 | -5.28% | 10.85 | 1.61 |
06/07 | 1,500 | 1,534 | 1,500 | 1,510 | +0.73% | 304,200 | 806億810万 | -8.04% | 10.61 | 1.58 |
06/06 | 1,542 | 1,542 | 1,498 | 1,499 | -2.73% | 400,800 | 800億2089万 | -9.43% | 10.54 | 1.56 |
06/05 | 1,576 | 1,585 | 1,541 | 1,541 | -3.63% | 303,500 | 822億6297万 | -7.78% | 10.83 | 1.61 |
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 | 302 1/27 | 157 11/30 | 190,200 11/30 | 赤字 | 赤字 | 0.45 | 0.23 | - | - | 赤字 12/30 |
2010年 12月期 | 320 5/12 | 166 2/15 | 2,491,200 3/9 | 89.64 | 46.5 | 0.47 | 0.25 | 166億8576万 | 86億5573万 | 61.62倍 12/30 |
2011年 12月期 | 239 1/12 | 131 3/15 | 266,500 2/18 | 赤字 | 赤字 | 0.38 | 0.21 | 124億6217万 | 68億3073万 | 赤字 12/30 |
2012年 12月期 | 544 4/26 | 165 1/6 | 32,640,500 2/23 | 10.5 | 3.18 | 0.79 | 0.24 | 283億6630万 | 86億375万 | 8.18倍 12/28 |
2013年 12月期 | 675 4/9 | 423 1/4 | 1,412,700 2/14 | 8.63 | 5.41 | 0.83 | 0.52 | 351億9716万 | 220億5689万 | 7.66倍 12/30 |
2014年 12月期 | 869 5/26 | 540 11/26 | 1,232,900 11/26 | 20.28 | 12.61 | 1.05 | 0.65 | 453億1309万 | 281億5773万 | 14.47倍 12/30 |
2015年 12月期 | 978 11/25 | 556 1/30 | 1,888,500 9/9 | 10.68 | 6.07 | 1.03 | 0.58 | 509億9678万 | 289億9203万 | 9.4倍 12/30 |
2016年 12月期 | 881 2/8 | 520 7/8 | 1,313,800 8/4 | 21.95 | 12.95 | 0.89 | 0.53 | 459億3881万 | 271億1485万 | 18.41倍 12/30 |
2017年 12月期 | 997 7/25 | 661 4/14 | 784,100 5/1 | 18.9 | 12.53 | 0.97 | 0.64 | 519億8751万 | 344億6714万 | 15.83倍 12/29 |
2018年 12月期 | 857 1/10 | 543 12/25 | 409,800 5/1 | 22.65 | 14.35 | 0.83 | 0.53 | 446億8736万 | 247億6364万 | 15.75倍 12/28 |
2019年 12月期 | 638 2/13 | 391 6/3 | 803,600 5/28 | 赤字 | 赤字 | 0.64 | 0.39 | 290億9614万 | 178億5479万 | 赤字 12/30 |
2020年 12月期 | 542 1/7 | 250 3/13 | 993,500 5/26 | 赤字 | 赤字 | 0.56 | 0.26 | 247億5012万 | 114億1610万 | 赤字 12/30 |
2021年 12月期 | 447 3/22 | 321 1/5 | 1,238,900 3/19 | 17.33 | 12.44 | 0.45 | 0.32 | 204億1200万 | 146億5828万 | 13.84倍 12/30 |
2022年 12月期 | 619 12/26 | 327 1/27 | 1,012,500 12/26 | 5.29 | 2.8 | 0.56 | 0.3 | 282億6628万 | 149億3227万 | 5.02倍 12/30 |
2023年 12月期 | 1,587 9/28 | 570 1/5 | 3,570,800 8/8 | 12.18 | 4.38 | 1.31 | 0.47 | 724億6946万 | 260億2872万 | 10.34倍 12/29 |
最新 | 1,446 2024/10/29 | 149,000 | 10.16 予想 | 1.51 実績 | 771億9160万 | - |