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
07/26	2,500	2,519	2,480	2,499	+0.4%	248,600	2111億6600万	-5.45%	8.99	1.31
07/25	2,497	2,519	2,479	2,489	-2.28%	309,700	2103億2100万	-5.93%	8.96	1.31
07/24	2,589	2,590	2,541	2,547	-1.66%	292,100	2152億2201万	-3.96%	9.17	1.34
07/23	2,617	2,628	2,590	2,590	+0.08%	170,200	2188億5552万	-2.37%	9.32	1.36
07/22	2,630	2,638	2,588	2,588	-1.9%	189,100	2186億8652万	-2.45%	9.31	1.36
07/19	2,662	2,666	2,624	2,638	-0.86%	252,800	2229億1153万	-0.64%	9.49	1.38
07/18	2,651	2,689	2,651	2,661	-0.97%	167,100	2248億5503万	+0.23%	9.58	1.4
07/17	2,685	2,699	2,673	2,687	+0.64%	201,600	2270億5204万	+1.13%	9.67	1.41
07/16	2,643	2,681	2,643	2,670	+1.56%	188,700	2256億1553万	+0.45%	9.61	1.4
07/12	2,652	2,672	2,619	2,629	-1.72%	425,200	2221億5103万	-1.17%	9.46	1.38
07/11	2,718	2,726	2,671	2,675	0%	242,600	2260億3804万	+0.45%	9.63	1.4
07/10	2,665	2,683	2,650	2,675	-0.11%	228,700	2260億3804万	+0.49%	9.63	1.4
07/09	2,667	2,692	2,663	2,678	+0.26%	209,200	2262億9154万	+0.56%	9.64	1.4
07/08	2,660	2,688	2,644	2,671	+0.19%	230,500	2257億3万	+0.11%	9.61	1.4
07/05	2,730	2,733	2,664	2,666	-2.24%	311,200	2252億7753万	-0.15%	9.59	1.4
07/04	2,725	2,728	2,709	2,727	+0.33%	184,900	2304億3205万	+2.1%	9.81	1.43
07/03	2,720	2,724	2,688	2,718	-0.07%	187,700	2296億7154万	+1.91%	9.78	1.43
07/02	2,710	2,730	2,700	2,720	+0.48%	231,300	2298億4054万	+2.18%	9.79	1.43
07/01	2,714	2,725	2,690	2,707	+0.48%	180,700	2287億4204万	+1.81%	9.74	1.42
06/28	2,688	2,713	2,679	2,694	+0.9%	209,800	2276億4354万	+1.35%	9.7	1.41
06/27	2,661	2,673	2,641	2,670	+0.38%	346,300	2256億1553万	+0.53%	9.61	1.4
06/26	2,630	2,660	2,621	2,660	+0.68%	187,900	2247億7053万	+0.23%	9.57	1.4
06/25	2,603	2,642	2,593	2,642	+2.21%	211,100	2232億4953万	-0.41%	9.51	1.39
06/24	2,577	2,598	2,570	2,585	+0.31%	240,300	2184億3302万	-2.6%	9.3	1.36
06/21	2,589	2,596	2,562	2,577	-0.5%	310,500	2177億5702万	-3.01%	9.27	1.35
06/20	2,621	2,621	2,563	2,590	-1.26%	244,000	2188億5552万	-2.63%	9.32	1.36
06/19	2,590	2,626	2,590	2,623	+1.27%	133,100	2216億4402万	-1.43%	9.44	1.38
06/18	2,600	2,608	2,573	2,590	+0.08%	148,800	2188億5552万	-2.59%	9.32	1.36
06/17	2,643	2,643	2,567	2,588	-2.12%	318,400	2186億8652万	-2.71%	9.31	1.36
06/14	2,585	2,656	2,570	2,644	+1.03%	437,400	2234億1853万	-0.68%	9.52	1.39
06/13	2,701	2,710	2,605	2,617	-3.65%	650,600	2211億3702万	-1.76%	9.42	1.37
06/12	2,703	2,729	2,688	2,716	+0.11%	196,000	2295億254万	+1.88%	9.77	1.42
06/11	2,738	2,758	2,710	2,713	-0.29%	234,700	2292億4904万	+1.95%	9.76	1.42
06/10	2,705	2,728	2,693	2,721	+0.82%	142,600	2299億2504万	+2.52%	9.79	1.43
06/07	2,669	2,714	2,669	2,699	+1.09%	216,300	2280億6604万	+1.93%	9.71	1.42
06/06	2,690	2,699	2,658	2,670	-0.56%	360,400	2256億1553万	+1.06%	9.61	1.4
06/05	2,755	2,771	2,684	2,685	-4.11%	380,300	2268億8304万	+1.78%	9.66	1.41
06/04	2,738	2,800	2,732	2,800	+2.26%	430,600	2366億56万	+6.46%	10.08	1.47
06/03	2,710	2,740	2,704	2,738	+1.75%	300,900	2313億6155万	+4.62%	9.85	1.44
05/31	2,658	2,696	2,653	2,691	+2.4%	511,300	2273億9004万	+3.14%	9.68	1.41
05/30	2,568	2,635	2,561	2,628	+1.51%	354,200	2220億6653万	+1.08%	9.46	1.38
05/29	2,651	2,660	2,589	2,589	-2.15%	296,800	2187億7102万	-0.23%	9.32	1.36
05/28	2,675	2,678	2,640	2,646	-0.86%	272,200	2235億8753万	+2.16%	9.52	1.39
05/27	2,650	2,670	2,644	2,669	+0.95%	183,600	2255億3103万	+3.29%	9.61	1.4
05/24	2,601	2,649	2,598	2,644	+0.3%	196,400	2234億1853万	+2.6%	9.52	1.39
05/23	2,626	2,660	2,601	2,636	+0.34%	213,200	2227億4253万	+2.49%	9.49	1.38
05/22	2,668	2,670	2,627	2,627	-1.65%	217,400	2219億8203万	+2.18%	9.45	1.38
05/21	2,645	2,693	2,645	2,671	+0.79%	216,300	2257億3万	+3.93%	9.61	1.4
05/20	2,643	2,678	2,643	2,650	+0.26%	206,100	2239億2553万	+3.27%	9.54	1.39
05/17	2,595	2,649	2,591	2,643	+0.95%	209,700	2233億3403万	+3.08%	9.51	1.39
05/16	2,593	2,621	2,583	2,618	+1.12%	253,500	2212億2152万	+2.19%	9.42	1.37
05/15	2,609	2,619	2,588	2,589	-0.61%	170,700	2187億7102万	+1.17%	9.32	1.36
05/14	2,632	2,643	2,570	2,605	-1.14%	401,800	2201億2302万	+1.88%	9.37	1.37
05/13	2,690	2,701	2,630	2,635	-2.37%	341,900	2226億5803万	+3.21%	9.48	1.38
05/10	2,674	2,733	2,657	2,699	+1.43%	525,900	2280億6604万	+5.93%	9.71	1.42
05/09	2,631	2,718	2,628	2,661	+2.7%	735,600	2248億5503万	+4.76%	9.58	1.4
05/08	2,574	2,627	2,562	2,591	+1.45%	730,100	2189億4002万	+2.25%	9.32	1.36
05/07	2,618	2,618	2,505	2,554	-0.55%	1,660,500	2158億1351万	+0.79%	9.19	1.34
05/02	2,553	2,575	2,529	2,568	+1.02%	254,000	2169億9651万	+1.3%	9.24	1.35
05/01	2,531	2,555	2,520	2,542	-1.05%	233,400	2147億9951万	+0.2%	9.15	1.33
04/30	2,524	2,571	2,507	2,569	+3.13%	309,800	2170億8101万	+1.18%	9.25	1.35
04/26	2,488	2,507	2,460	2,491	+0.48%	258,600	2104億9000万	-1.89%	8.96	1.31
04/25	2,499	2,513	2,469	2,479	-1.55%	254,300	2094億7600万	-2.48%	8.92	1.3
04/24	2,505	2,522	2,488	2,518	+1.25%	295,500	2127億7150万	-1.06%	9.06	1.32
04/23	2,504	2,515	2,481	2,487	-0.64%	229,300	2101億5200万	-2.28%	8.95	1.3
04/22	2,483	2,522	2,477	2,503	+2.04%	268,400	2115億400万	-1.65%	9.01	1.31
04/19	2,471	2,488	2,428	2,453	-1.92%	353,600	2072億7899万	-3.5%	8.83	1.29
04/18	2,488	2,515	2,465	2,501	+0.48%	228,300	2113億3500万	-1.57%	9	1.31
04/17	2,510	2,522	2,475	2,489	-1.15%	284,000	2103億2100万	-1.89%	8.96	1.31
04/16	2,610	2,617	2,511	2,518	-3.89%	440,900	2127億7150万	-0.63%	9.06	1.32
04/15	2,593	2,620	2,568	2,620	+0.61%	215,400	2213億9052万	+3.48%	9.43	1.37
04/12	2,580	2,612	2,561	2,604	+1.17%	311,400	2200億3852万	+2.97%	9.37	1.37
04/11	2,561	2,585	2,558	2,574	-0.35%	185,400	2175億351万	+1.94%	9.26	1.35
04/10	2,594	2,594	2,573	2,583	-0.42%	226,000	2182億6402万	+2.34%	9.3	1.35
04/09	2,558	2,594	2,558	2,594	+1.57%	196,100	2191億9352万	+2.81%	9.34	1.36
04/08	2,545	2,557	2,532	2,554	+1.03%	243,000	2158億1351万	+1.51%	9.19	1.34
04/05	2,496	2,528	2,488	2,528	+0.92%	307,200	2136億1651万	+0.72%	9.1	1.33
04/04	2,538	2,538	2,501	2,505	-0.08%	283,500	2116億7300万	+0.04%	9.02	1.31
04/03	2,490	2,548	2,473	2,507	+0.16%	439,500	2118億4200万	+0.32%	9.02	1.31
04/02	2,526	2,533	2,481	2,503	-0.91%	397,100	2115億400万	+0.32%	9.01	1.31
04/01	2,593	2,599	2,504	2,526	-2.55%	292,800	2134億4751万	+1.45%	9.09	1.32
03/29	2,574	2,604	2,565	2,592	+0.66%	209,800	2190億2452万	+4.31%	9.33	1.36
03/28	2,600	2,606	2,566	2,575	-1.64%	344,800	2175億8802万	+4%	9.27	1.35
03/27	2,610	2,657	2,602	2,618	+1.67%	555,700	2212億2152万	+6.08%	9.42	1.37
03/26	2,556	2,580	2,556	2,575	+0.27%	269,500	2175億8802万	+4.76%	9.27	1.35
03/25	2,560	2,586	2,547	2,568	-0.08%	327,500	2169億9651万	+4.86%	9.24	1.35
03/22	2,565	2,583	2,546	2,570	+0.47%	353,400	2171億6551万	+5.33%	9.25	1.35
03/21	2,554	2,569	2,541	2,558	+1.75%	327,500	2161億5151万	+5.22%	9.21	1.34
03/19	2,478	2,526	2,472	2,514	+1.21%	282,200	2124億3350万	+3.76%	9.05	1.32
03/18	2,492	2,511	2,478	2,484	+1.43%	361,200	2098億9850万	+2.77%	8.94	1.3
03/15	2,415	2,473	2,410	2,449	+0.91%	708,100	2069億4099万	+1.58%	8.81	1.28
03/14	2,392	2,427	2,392	2,427	+1.68%	386,400	2050億8199万	+0.87%	8.73	1.27
03/13	2,468	2,474	2,368	2,387	-1.4%	404,500	2017億198万	-0.62%	8.59	1.25
03/12	2,452	2,464	2,351	2,421	-1.26%	516,000	2045億7498万	+0.92%	8.71	1.27
03/11	2,515	2,528	2,423	2,452	-3.96%	501,100	2071億9449万	+2.38%	8.82	1.29
03/08	2,522	2,567	2,517	2,553	+1.31%	510,800	2157億2901万	+6.86%	9.19	1.34
03/07	2,554	2,560	2,510	2,520	-0.63%	423,800	2129億4050万	+5.93%	9.07	1.32
03/06	2,540	2,566	2,528	2,536	-0.47%	352,600	2142億9251万	+7.05%	9.13	1.33
03/05	2,429	2,549	2,407	2,548	+4.51%	663,700	2153億651万	+8.01%	9.17	1.34
03/04	2,410	2,444	2,393	2,438	+2.27%	583,400	2060億1149万	+3.92%	8.77	1.28

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	550 110 6/11	310 62 11/27	4,306,000 21,530,000 3/15	13.17	7.43	0.85	0.48	-	-	9.22倍 3/31
2011年 3月期	520 104 2/21	280 56 3/15	3,697,600 18,488,000 2/21	4.79	2.58	0.69	0.37	439億4010万	236億6005万	3.82倍 3/31
2012年 3月期	505 101 3/22 101 3/21	315 63 10/6 63 10/5	3,862,600 19,313,000 5/6	6.98	4.36	0.61	0.38	426億7260万	266億1756万	6.85倍 3/30
2013年 3月期	765 153 2/1	385 77 6/4	3,989,000 19,945,000 2/1	6.76	3.4	0.81	0.41	646億4265万	325億3257万	5.43倍 3/29
2014年 3月期	990 198 1/16	520 104 6/27 104 6/7	9,698,000 48,490,000 5/22	7.05	3.7	1.15	0.61	836億5519万	439億4010万	5.7倍 3/31
2015年 3月期	995 199 7/28	740 148 10/17	2,429,400 12,147,000 7/29	7.93	5.9	0.93	0.69	840億7770万	625億3014万	6.97倍 3/31
2016年 3月期	1,170 234 5/28	720 144 2/12	3,447,600 17,238,000 5/26	10.99	6.76	1.07	0.66	988億6523万	608億4014万	7.7倍 3/31
2017年 3月期	1,030 206 3/30 206 3/15 他2件	710 142 8/23	875,000 4,375,000 8/18	10.77	7.42	0.86	0.6	870億3520万	599億9514万	10.46倍 3/31
2018年 3月期	1,617 1/5	965 193 4/14	1,510,000 12/15	8.34	4.98	1.17	0.7	1366億3682万	815億4269万	7.54倍 3/30
2019年 3月期	1,795 5/15	1,186 12/25	1,062,900 4/2	9.06	5.98	1.2	0.79	1516億7786万	1002億1723万	6.38倍 3/29
2020年 3月期	1,510 12/13	923 3/13	851,600 3/12	8.76	5.35	0.96	0.59	1275億9530万	779億9368万	6.43倍 3/31
2021年 3月期	1,596 3/22	954 4/6	811,400 5/20	10.01	5.98	0.93	0.55	1348億6232万	806億1319万	9.32倍 3/31
2022年 3月期	1,564 8/3	1,217 1/27 12/2	807,500 10/28	8.17	6.36	0.82	0.64	1321億5831万	1028億3674万	7.01倍 3/31
2023年 3月期	1,741 3/9	1,280 4/27	919,500 8/3	7.83	5.76	1.13	0.83	1471億1485万	1081億6025万	7.38倍 3/31
2024年 3月期	2,657 3/27	1,586 4/6	1,369,800 5/9	9.56	5.71	1.39	0.83	2245億1703万	1340億1732万	9.33倍 3/29
最新	2,499 2024/7/26		248,600	8.99 実績		1.31 実績		2111億6600万		-

8020 兼松

PER

2024/03/04～2024/07/26

株価＆PERの推移

年初来

開示資料

決算

株式

チャート