PER
- 2009年12月30日
- 赤字
- 2010年12月30日
- 108.13倍
- 2011年12月30日
- 8.8倍
- 2012年12月28日
- 6.45倍
- 2013年12月30日
- 7.89倍
- 2014年12月30日
- 6.99倍
- 2015年12月30日
- 14.54倍
- 2016年12月30日
- 25.05倍
- 2017年12月29日
- 9.64倍
- 2018年12月28日
- 3.44倍
- 2019年12月30日
- 4.75倍
- 2020年12月30日
- 17.07倍
- 2021年12月30日
- 5.15倍
- 2022年12月30日
- 6.78倍
- 2023年12月29日
- 6.94倍
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,548 | 2,552 | 2,531 | 2,543 | +0.36% | 7,700 | 197億6448万 | -2.98% | 8.58 | 0.49 |
09/19 | 2,570 | 2,570 | 2,520 | 2,534 | -0.2% | 14,500 | 196億9453万 | -3.36% | 8.54 | 0.49 |
09/18 | 2,574 | 2,574 | 2,527 | 2,539 | +0.2% | 10,800 | 197億3339万 | -3.24% | 8.56 | 0.49 |
09/17 | 2,540 | 2,540 | 2,492 | 2,534 | +1.77% | 9,600 | 196億9453万 | -3.5% | 8.54 | 0.49 |
09/13 | 2,520 | 2,530 | 2,485 | 2,490 | -2.24% | 20,500 | 193億5256万 | -5.18% | 8.4 | 0.48 |
09/12 | 2,565 | 2,565 | 2,521 | 2,547 | +1.96% | 11,500 | 197億9557万 | -3.01% | 8.59 | 0.49 |
09/11 | 2,581 | 2,581 | 2,490 | 2,498 | -3.78% | 25,100 | 194億1473万 | -4.87% | 8.42 | 0.48 |
09/10 | 2,605 | 2,610 | 2,591 | 2,596 | -0.35% | 3,300 | 201億7640万 | -1.07% | 8.75 | 0.5 |
09/09 | 2,581 | 2,615 | 2,580 | 2,605 | -0.12% | 7,100 | 202億4635万 | -0.46% | 8.78 | 0.5 |
09/06 | 2,611 | 2,611 | 2,581 | 2,608 | +0.73% | 6,700 | 202億6967万 | -0.34% | 8.79 | 0.5 |
09/05 | 2,590 | 2,644 | 2,558 | 2,589 | -0.61% | 16,200 | 201億2200万 | -1.3% | 8.73 | 0.5 |
09/04 | 2,685 | 2,720 | 2,605 | 2,605 | -3.95% | 22,500 | 202億4635万 | -1.1% | 8.78 | 0.5 |
09/03 | 2,702 | 2,718 | 2,700 | 2,712 | +1.12% | 4,000 | 210億7797万 | +2.65% | 9.15 | 0.52 |
09/02 | 2,702 | 2,710 | 2,661 | 2,682 | -0.74% | 11,900 | 208億4480万 | +1.36% | 9.04 | 0.52 |
08/30 | 2,700 | 2,724 | 2,687 | 2,702 | +1.2% | 8,700 | 210億24万 | +2.04% | 9.11 | 0.52 |
08/29 | 2,693 | 2,693 | 2,661 | 2,670 | -0.89% | 9,600 | 207億5154万 | +0.83% | 9 | 0.52 |
08/28 | 2,704 | 2,707 | 2,691 | 2,694 | -0.3% | 3,900 | 209億3807万 | +1.58% | 9.08 | 0.52 |
08/27 | 2,700 | 2,708 | 2,690 | 2,702 | +0.07% | 4,300 | 210億24万 | +1.69% | 9.11 | 0.52 |
08/26 | 2,711 | 2,718 | 2,682 | 2,700 | +0.15% | 8,600 | 209億8470万 | +1.43% | 9.1 | 0.52 |
08/23 | 2,673 | 2,705 | 2,673 | 2,696 | +0.9% | 10,700 | 209億5361万 | +1.05% | 9.09 | 0.52 |
08/22 | 2,662 | 2,674 | 2,647 | 2,672 | +0.91% | 8,500 | 207億6708万 | -0.11% | 9.01 | 0.52 |
08/21 | 2,655 | 2,665 | 2,640 | 2,648 | -0.26% | 6,700 | 205億8055万 | -1.38% | 8.93 | 0.51 |
08/20 | 2,663 | 2,664 | 2,627 | 2,655 | +0.3% | 6,400 | 206億3496万 | -1.48% | 8.95 | 0.51 |
08/19 | 2,649 | 2,676 | 2,629 | 2,647 | -0.08% | 8,300 | 205億7278万 | -2.11% | 8.93 | 0.51 |
08/16 | 2,635 | 2,649 | 2,618 | 2,649 | +2.36% | 9,600 | 205億8832万 | -2.36% | 8.93 | 0.51 |
08/15 | 2,570 | 2,604 | 2,570 | 2,588 | +0.7% | 8,300 | 201億1422万 | -4.89% | 8.73 | 0.5 |
08/14 | 2,601 | 2,622 | 2,532 | 2,570 | -1.15% | 17,900 | 199億7433万 | -5.93% | 8.67 | 0.5 |
08/13 | 2,575 | 2,629 | 2,566 | 2,600 | +2.69% | 9,700 | 202億749万 | -5.25% | 8.77 | 0.5 |
08/09 | 2,557 | 2,567 | 2,482 | 2,532 | +1.69% | 25,300 | 196億7899万 | -8.13% | 8.54 | 0.49 |
08/08 | 2,542 | 2,542 | 2,490 | 2,490 | -2.31% | 21,400 | 193億5256万 | -10.27% | 8.4 | 0.48 |
08/07 | 2,430 | 2,584 | 2,430 | 2,549 | +4.04% | 16,400 | 198億1111万 | -8.61% | 8.6 | 0.49 |
08/06 | 2,350 | 2,532 | 2,350 | 2,450 | +2.08% | 31,800 | 190億4167万 | -12.59% | 8.26 | 0.47 |
08/05 | 2,500 | 2,500 | 2,271 | 2,400 | -8.29% | 70,700 | 186億5307万 | -14.86% | 8.09 | 0.46 |
08/02 | 2,727 | 2,731 | 2,617 | 2,617 | -5.39% | 41,800 | 203億3961万 | -7.66% | 8.82 | 0.5 |
08/01 | 2,857 | 2,870 | 2,766 | 2,766 | -3.19% | 12,600 | 214億9766万 | -2.64% | 9.33 | 0.53 |
07/31 | 2,803 | 2,857 | 2,785 | 2,857 | +1.93% | 13,900 | 222億492万 | +0.49% | 9.63 | 0.55 |
07/30 | 2,800 | 2,813 | 2,750 | 2,803 | +0.14% | 24,300 | 217億8523万 | -1.37% | 9.45 | 0.54 |
07/29 | 2,767 | 2,803 | 2,767 | 2,799 | +2.04% | 11,700 | 217億5414万 | -1.51% | 9.44 | 0.54 |
07/26 | 2,742 | 2,773 | 2,724 | 2,743 | +1.03% | 11,600 | 213億1890万 | -3.48% | 9.25 | 0.53 |
07/25 | 2,756 | 2,756 | 2,714 | 2,715 | -1.77% | 30,200 | 211億128万 | -4.54% | 9.16 | 0.52 |
07/24 | 2,820 | 2,820 | 2,764 | 2,764 | -1.95% | 20,000 | 214億8212万 | -2.92% | 9.32 | 0.53 |
07/23 | 2,818 | 2,860 | 2,818 | 2,819 | +0.07% | 7,700 | 219億958万 | -0.95% | 9.51 | 0.54 |
07/22 | 2,854 | 2,871 | 2,815 | 2,817 | -1.3% | 9,700 | 218億9404万 | -0.88% | 9.5 | 0.54 |
07/19 | 2,894 | 2,894 | 2,854 | 2,854 | -0.8% | 12,100 | 221億8161万 | +0.53% | 9.62 | 0.55 |
07/18 | 2,908 | 2,923 | 2,877 | 2,877 | -1.07% | 9,200 | 223億6036万 | +1.55% | 9.7 | 0.56 |
07/17 | 2,920 | 2,946 | 2,908 | 2,908 | -0.14% | 8,200 | 226億130万 | +2.87% | 9.81 | 0.56 |
07/16 | 2,900 | 2,961 | 2,871 | 2,912 | +1.71% | 14,700 | 226億3239万 | +3.23% | 9.82 | 0.56 |
07/12 | 2,858 | 2,922 | 2,858 | 2,863 | -0.45% | 13,400 | 222億5155万 | +1.71% | 9.65 | 0.55 |
07/11 | 2,861 | 2,876 | 2,853 | 2,876 | +0.88% | 12,300 | 223億5259万 | +2.35% | 9.7 | 0.55 |
07/10 | 2,869 | 2,872 | 2,850 | 2,851 | -0.63% | 9,300 | 221億5829万 | +1.6% | 9.61 | 0.55 |
07/09 | 2,890 | 2,890 | 2,844 | 2,869 | -0.03% | 18,100 | 222億9819万 | +2.39% | 9.67 | 0.55 |
07/08 | 2,942 | 2,942 | 2,855 | 2,870 | -1.41% | 15,800 | 223億596万 | +2.5% | 9.68 | 0.55 |
07/05 | 2,985 | 2,985 | 2,904 | 2,911 | -2.48% | 15,100 | 226億2462万 | +4.08% | 9.82 | 0.56 |
07/04 | 2,874 | 2,987 | 2,874 | 2,985 | +4.33% | 28,000 | 231億9975万 | +6.95% | 10.07 | 0.58 |
07/03 | 2,895 | 2,916 | 2,861 | 2,861 | -0.76% | 23,600 | 222億3601万 | +2.91% | 9.65 | 0.55 |
07/02 | 2,866 | 2,890 | 2,859 | 2,883 | +1.19% | 23,400 | 224億700万 | +3.97% | 9.72 | 0.56 |
07/01 | 2,824 | 2,860 | 2,807 | 2,849 | +2.7% | 35,200 | 221億4274万 | +2.96% | 9.61 | 0.55 |
06/28 | 2,819 | 2,819 | 2,752 | 2,774 | -1.28% | 18,000 | 215億5984万 | +0.43% | 9.35 | 0.53 |
06/27 | 2,838 | 2,838 | 2,791 | 2,810 | -0.25% | 14,100 | 218億3963万 | +1.77% | 9.48 | 0.54 |
06/26 | 2,814 | 2,829 | 2,795 | 2,817 | +0.11% | 15,800 | 218億9404万 | +2.1% | 9.5 | 0.54 |
06/25 | 2,827 | 2,827 | 2,787 | 2,814 | +0.36% | 16,900 | 218億7072万 | +2.07% | 9.49 | 0.54 |
06/24 | 2,810 | 2,820 | 2,783 | 2,804 | +0.29% | 13,800 | 217億9300万 | +1.74% | 9.46 | 0.54 |
06/21 | 2,826 | 2,832 | 2,772 | 2,796 | -0.5% | 28,300 | 217億3082万 | +1.41% | 9.43 | 0.54 |
06/20 | 2,791 | 2,834 | 2,765 | 2,810 | +1.08% | 21,400 | 218億3963万 | +1.89% | 9.48 | 0.54 |
06/19 | 2,758 | 2,806 | 2,758 | 2,780 | +1.5% | 18,000 | 216億647万 | +0.83% | 9.37 | 0.54 |
06/18 | 2,731 | 2,759 | 2,723 | 2,739 | +0.88% | 9,200 | 212億8781万 | -0.69% | 9.24 | 0.53 |
06/17 | 2,745 | 2,745 | 2,673 | 2,715 | -1.27% | 16,700 | 211億128万 | -1.7% | 9.16 | 0.52 |
06/14 | 2,742 | 2,772 | 2,720 | 2,750 | +2.15% | 25,500 | 213億7331万 | -0.69% | 9.27 | 0.53 |
06/13 | 2,748 | 2,754 | 2,692 | 2,692 | -1.86% | 13,000 | 209億2252万 | -3.03% | 9.08 | 0.52 |
06/12 | 2,762 | 2,774 | 2,740 | 2,743 | -0.54% | 7,400 | 213億1890万 | -1.54% | 9.25 | 0.53 |
06/11 | 2,774 | 2,780 | 2,750 | 2,758 | -0.11% | 9,400 | 214億3548万 | -1.29% | 9.3 | 0.53 |
06/10 | 2,787 | 2,787 | 2,741 | 2,761 | +0.73% | 7,300 | 214億5880万 | -1.5% | 9.31 | 0.53 |
06/07 | 2,768 | 2,768 | 2,728 | 2,741 | -0.54% | 8,900 | 213億336万 | -2.46% | 9.24 | 0.53 |
06/06 | 2,802 | 2,802 | 2,749 | 2,756 | +0.15% | 9,400 | 214億1994万 | -2.23% | 9.29 | 0.53 |
06/05 | 2,788 | 2,817 | 2,751 | 2,752 | -2.48% | 14,500 | 213億8885万 | -2.72% | 9.28 | 0.53 |
06/04 | 2,840 | 2,850 | 2,811 | 2,822 | +0.61% | 12,400 | 219億3290万 | -0.46% | 9.52 | 0.54 |
06/03 | 2,797 | 2,809 | 2,771 | 2,805 | +1.59% | 16,700 | 218億77万 | -1.27% | 9.46 | 0.54 |
05/31 | 2,733 | 2,780 | 2,723 | 2,761 | +1.62% | 7,000 | 214億5880万 | -3.12% | 9.31 | 0.53 |
05/30 | 2,675 | 2,726 | 2,666 | 2,717 | +1.19% | 18,600 | 211億1683万 | -4.9% | 9.16 | 0.52 |
05/29 | 2,730 | 2,730 | 2,677 | 2,685 | -1.18% | 16,600 | 208億6812万 | -6.35% | 9.05 | 0.52 |
05/28 | 2,737 | 2,760 | 2,710 | 2,717 | -0.4% | 8,100 | 211億1683万 | -5.4% | 9.16 | 0.52 |
05/27 | 2,741 | 2,752 | 2,701 | 2,728 | -0.47% | 10,200 | 211億5649万 | -5.18% | 9.2 | 0.52 |
05/24 | 2,745 | 2,783 | 2,741 | 2,741 | -0.65% | 7,900 | 212億5731万 | -4.79% | 9.24 | 0.53 |
05/23 | 2,798 | 2,798 | 2,743 | 2,759 | -0.58% | 19,700 | 213億9690万 | -4.3% | 9.3 | 0.53 |
05/22 | 2,790 | 2,800 | 2,769 | 2,775 | -0.54% | 10,500 | 215億2099万 | -4.01% | 9.36 | 0.53 |
05/21 | 2,834 | 2,855 | 2,790 | 2,790 | -1.55% | 14,900 | 216億3732万 | -3.63% | 9.41 | 0.54 |
05/20 | 2,817 | 2,854 | 2,816 | 2,834 | +0.57% | 8,700 | 219億7855万 | -2.24% | 9.56 | 0.55 |
05/17 | 2,820 | 2,882 | 2,777 | 2,818 | +1.37% | 21,200 | 218億5447万 | -2.89% | 9.5 | 0.54 |
05/16 | 2,828 | 2,828 | 2,763 | 2,780 | -1.14% | 24,200 | 215億5977万 | -4.24% | 9.37 | 0.53 |
05/15 | 2,845 | 2,869 | 2,811 | 2,812 | -1.16% | 13,400 | 218億794万 | -3.23% | 9.48 | 0.54 |
05/14 | 2,850 | 2,862 | 2,752 | 2,845 | -1.32% | 30,600 | 220億6386万 | -2% | 9.59 | 0.55 |
05/13 | 2,928 | 2,928 | 2,874 | 2,883 | -1.54% | 21,700 | 223億5856万 | -0.48% | 9.72 | 0.55 |
05/10 | 2,943 | 2,957 | 2,910 | 2,928 | -0.44% | 9,200 | 227億755万 | +1.35% | 9.87 | 0.56 |
05/09 | 2,972 | 2,972 | 2,941 | 2,941 | -0.07% | 6,900 | 228億837万 | +2.22% | 9.92 | 0.57 |
05/08 | 2,978 | 2,978 | 2,941 | 2,943 | -1.11% | 9,300 | 228億2388万 | +2.69% | 9.92 | 0.57 |
05/07 | 2,966 | 2,976 | 2,945 | 2,976 | +0.88% | 7,600 | 230億7981万 | +4.24% | 10.04 | 0.57 |
05/02 | 2,953 | 2,980 | 2,938 | 2,950 | -0.1% | 5,900 | 228億7817万 | +3.84% | 9.95 | 0.57 |
05/01 | 3,000 | 3,000 | 2,951 | 2,953 | -1.5% | 6,000 | 229億143万 | +4.38% | 9.96 | 0.57 |
04/30 | 2,930 | 2,998 | 2,930 | 2,998 | +2.88% | 22,500 | 232億5042万 | +6.43% | 10.11 | 0.58 |
04/26 | 2,961 | 2,988 | 2,914 | 2,914 | -2.18% | 79,000 | 225億9898万 | +3.96% | 9.83 | 0.56 |
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 | 700 140 6/18 | 255 51 2/24 | 2,735,000 13,675,000 6/18 | 赤字 | 赤字 | 0.48 | 0.17 | - | - | 赤字 12/30 |
2010年 12月期 | 1,435 287 6/1 | 380 76 2/19 76 2/16 他3件 | 14,233,800 71,169,000 4/27 | 233.33 | 61.79 | 0.99 | 0.26 | 100億2550万 | 26億5483万 | 108.13倍 12/30 |
2011年 12月期 | 1,390 278 8/18 | 300 60 3/15 | 7,814,400 39,072,000 7/20 | 11.87 | 2.56 | 0.92 | 0.2 | 97億1111万 | 20億9592万 | 8.8倍 12/30 |
2012年 12月期 | 4,095 819 8/17 | 940 188 1/18 188 1/17 他2件 | 8,769,600 43,848,000 2/9 | 14.43 | 3.31 | 2.08 | 0.48 | 286億936万 | 65億6722万 | 6.45倍 12/28 |
2013年 12月期 | 2,460 492 2/8 | 1,330 266 12/25 | 3,853,000 19,265,000 2/8 | 13.87 | 7.5 | 1.02 | 0.55 | 188億1263万 | 101億7105万 | 7.89倍 12/30 |
2014年 12月期 | 1,710 342 1/27 | 1,070 214 10/17 | 1,901,400 9,507,000 1/27 | 10.35 | 6.48 | 0.65 | 0.41 | 130億7707万 | 81億8273万 | 6.99倍 12/30 |
2015年 12月期 | 1,330 266 3/30 | 765 153 12/25 | 3,237,600 16,188,000 3/30 | 23.03 | 13.24 | 0.51 | 0.29 | 101億7105万 | 58億5027万 | 14.54倍 12/30 |
2016年 12月期 | 950 190 11/22 | 600 120 6/28 | 4,125,600 20,628,000 11/22 | 28.33 | 17.89 | 0.37 | 0.24 | 72億6504万 | 45億8844万 | 25.05倍 12/30 |
2017年 12月期 | 2,235 447 10/10 | 840 168 1/4 | 25,325,800 126,629,000 8/8 | 11.11 | 4.17 | 0.78 | 0.29 | 170億9196万 | 64億2382万 | 9.64倍 12/29 |
2018年 12月期 | 2,050 410 1/16 | 859 12/26 | 1,431,400 7,157,000 2/14 | 7.24 | 3.03 | 0.69 | 0.29 | 156億7719万 | 65億8905万 | 3.44倍 12/28 |
2019年 12月期 | 1,699 4/18 | 937 1/4 | 508,800 2/14 | 6.44 | 3.55 | 0.54 | 0.3 | 130億3237万 | 71億8736万 | 4.75倍 12/30 |
2020年 12月期 | 1,240 1/6 | 633 3/17 | 276,600 8/28 | 22.12 | 11.29 | 0.4 | 0.2 | 95億3487万 | 48億6739万 | 17.07倍 12/30 |
2021年 12月期 | 1,577 6/10 | 865 1/26 | 186,400 2/18 | 6.66 | 3.66 | 0.46 | 0.25 | 121億7256万 | 66億6449万 | 5.15倍 12/30 |
2022年 12月期 | 2,676 12/16 | 1,124 1/21 | 242,000 11/11 | 7.53 | 3.16 | 0.66 | 0.28 | 207億1468万 | 86億7594万 | 6.78倍 12/30 |
2023年 12月期 | 2,770 7/20 | 1,891 10/4 | 474,800 8/9 | 8.31 | 5.67 | 0.59 | 0.41 | 214億8221万 | 146億6529万 | 6.94倍 12/29 |
最新 | 2,543 2024/9/20 | 7,700 | 8.58 予想 | 0.49 実績 | 197億6448万 | - |