PER
- 2009年12月30日
- 赤字
- 2010年12月30日
- 38.32倍
- 2011年12月30日
- 赤字
- 2012年12月28日
- 35.82倍
- 2013年12月30日
- 36.55倍
- 2014年12月30日
- 34.68倍
- 2015年12月30日
- 31.77倍
- 2016年12月30日
- 30.07倍
- 2017年12月29日
- 33.37倍
- 2018年12月28日
- 34.57倍
- 2019年12月30日
- 47.98倍
- 2020年12月30日
- 赤字
- 2021年12月30日
- 赤字
- 2022年12月30日
- 39.83倍
- 2023年12月29日
- 31.47倍
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 2,375 | 2,400 | 2,375 | 2,398 | +0.59% | 148,200 | 1195億6874万 | +0.63% | 21.86 | 2.48 |
09/18 | 2,385 | 2,388 | 2,365 | 2,384 | -0.17% | 68,800 | 1188億7067万 | +0.21% | 21.73 | 2.47 |
09/17 | 2,360 | 2,388 | 2,360 | 2,388 | +1.66% | 88,900 | 1190億7012万 | +0.46% | 21.77 | 2.47 |
09/13 | 2,338 | 2,358 | 2,335 | 2,349 | -0.38% | 110,300 | 1171億2551万 | -1.01% | 21.41 | 2.43 |
09/12 | 2,340 | 2,369 | 2,335 | 2,358 | +1.42% | 90,500 | 1175億7427万 | -0.59% | 21.49 | 2.44 |
09/11 | 2,380 | 2,380 | 2,315 | 2,325 | -2.8% | 121,500 | 1159億2882万 | -1.9% | 21.19 | 2.41 |
09/10 | 2,379 | 2,410 | 2,376 | 2,392 | +0.5% | 70,900 | 1192億6957万 | +0.89% | 21.8 | 2.48 |
09/09 | 2,365 | 2,382 | 2,351 | 2,380 | -0.34% | 112,200 | 1186億7123万 | +0.72% | 21.69 | 2.46 |
09/06 | 2,434 | 2,436 | 2,377 | 2,388 | -1.24% | 98,800 | 1190億7012万 | +1.1% | 21.77 | 2.47 |
09/05 | 2,401 | 2,433 | 2,396 | 2,418 | +0.71% | 77,800 | 1205億6598万 | +2.24% | 22.04 | 2.5 |
09/04 | 2,420 | 2,444 | 2,393 | 2,401 | -1.19% | 113,600 | 1197億1833万 | +1.31% | 21.89 | 2.49 |
09/03 | 2,417 | 2,438 | 2,417 | 2,430 | +0.62% | 54,200 | 1211億6432万 | +2.36% | 22.15 | 2.52 |
09/02 | 2,416 | 2,416 | 2,387 | 2,415 | -0.04% | 71,600 | 1204億1639万 | +1.6% | 22.01 | 2.5 |
08/30 | 2,393 | 2,424 | 2,386 | 2,416 | +0.96% | 80,700 | 1204億6625万 | +1.6% | 22.02 | 2.5 |
08/29 | 2,400 | 2,400 | 2,380 | 2,393 | -0.87% | 72,700 | 1193億1943万 | +0.55% | 21.81 | 2.48 |
08/28 | 2,424 | 2,431 | 2,405 | 2,414 | -0.58% | 63,600 | 1203億6653万 | +1.34% | 22 | 2.5 |
08/27 | 2,427 | 2,438 | 2,424 | 2,428 | +0.46% | 58,400 | 1210億6460万 | +1.8% | 22.13 | 2.51 |
08/26 | 2,411 | 2,429 | 2,404 | 2,417 | +0.42% | 57,500 | 1205億1612万 | +1.26% | 22.03 | 2.5 |
08/23 | 2,395 | 2,409 | 2,393 | 2,407 | +0.46% | 52,700 | 1200億1750万 | +0.71% | 21.94 | 2.49 |
08/22 | 2,373 | 2,409 | 2,367 | 2,396 | +1.78% | 86,200 | 1194億6902万 | +0.13% | 21.84 | 2.48 |
08/21 | 2,361 | 2,373 | 2,348 | 2,354 | -0.3% | 52,200 | 1173億7482万 | -1.79% | 21.46 | 2.44 |
08/20 | 2,327 | 2,366 | 2,320 | 2,361 | +1.46% | 86,300 | 1177億2385万 | -1.71% | 21.52 | 2.44 |
08/19 | 2,340 | 2,342 | 2,320 | 2,327 | 0% | 97,100 | 1160億2855万 | -3.36% | 21.21 | 2.41 |
08/16 | 2,322 | 2,333 | 2,300 | 2,327 | +0.65% | 96,500 | 1160億2855万 | -3.6% | 21.21 | 2.41 |
08/15 | 2,308 | 2,326 | 2,298 | 2,312 | +0.35% | 105,500 | 1152億8062万 | -4.46% | 21.07 | 2.39 |
08/14 | 2,323 | 2,338 | 2,299 | 2,304 | -0.6% | 82,800 | 1148億8173万 | -5.07% | 21 | 2.39 |
08/13 | 2,294 | 2,318 | 2,277 | 2,318 | +0.87% | 123,100 | 1155億7979万 | -4.73% | 21.13 | 2.4 |
08/09 | 2,366 | 2,366 | 2,263 | 2,298 | -0.78% | 147,000 | 1145億8255万 | -5.74% | 20.95 | 2.38 |
08/08 | 2,267 | 2,336 | 2,238 | 2,316 | +0.61% | 153,600 | 1154億8007万 | -5.28% | 21.11 | 2.4 |
08/07 | 2,334 | 2,360 | 2,297 | 2,302 | -2.62% | 166,300 | 1147億8200万 | -6.08% | 20.98 | 2.38 |
08/06 | 2,292 | 2,398 | 2,272 | 2,364 | +7.85% | 210,300 | 1178億7344万 | -3.94% | 21.55 | 2.45 |
08/05 | 2,300 | 2,332 | 2,111 | 2,192 | -6.72% | 360,000 | 1092億9720万 | -11.18% | 19.98 | 2.27 |
08/02 | 2,445 | 2,447 | 2,350 | 2,350 | -5.05% | 336,300 | 1171億7537万 | -5.32% | 21.42 | 2.43 |
08/01 | 2,532 | 2,532 | 2,461 | 2,475 | -2.48% | 107,400 | 1234億810万 | -0.68% | 22.56 | 2.56 |
07/31 | 2,506 | 2,539 | 2,495 | 2,538 | +1.56% | 112,400 | 1265億4940万 | +1.68% | 23.13 | 2.63 |
07/30 | 2,500 | 2,506 | 2,486 | 2,499 | -0.28% | 99,300 | 1246億479万 | +0.12% | 22.78 | 2.59 |
07/29 | 2,465 | 2,507 | 2,452 | 2,506 | +2.41% | 117,000 | 1249億5382万 | +0.32% | 22.84 | 2.59 |
07/26 | 2,450 | 2,465 | 2,431 | 2,447 | -0.12% | 73,300 | 1220億1197万 | -2.16% | 22.3 | 2.53 |
07/25 | 2,455 | 2,466 | 2,437 | 2,450 | -0.41% | 138,400 | 1221億6156万 | -2.2% | 22.33 | 2.54 |
07/24 | 2,487 | 2,488 | 2,460 | 2,460 | -1.09% | 66,100 | 1226億6018万 | -1.91% | 22.42 | 2.55 |
07/23 | 2,488 | 2,495 | 2,473 | 2,487 | +0.4% | 44,100 | 1240億645万 | -1.03% | 22.67 | 2.57 |
07/22 | 2,479 | 2,485 | 2,459 | 2,477 | -0.08% | 85,000 | 1235億783万 | -1.63% | 22.58 | 2.56 |
07/19 | 2,496 | 2,496 | 2,459 | 2,479 | -0.44% | 70,200 | 1236億755万 | -1.78% | 22.6 | 2.57 |
07/18 | 2,499 | 2,505 | 2,489 | 2,490 | -0.04% | 92,800 | 1241億5603万 | -1.5% | 22.7 | 2.58 |
07/17 | 2,490 | 2,495 | 2,477 | 2,491 | +0.65% | 79,400 | 1242億589万 | -1.66% | 22.71 | 2.58 |
07/16 | 2,509 | 2,509 | 2,475 | 2,475 | -1.36% | 93,800 | 1234億810万 | -2.52% | 22.56 | 2.56 |
07/12 | 2,489 | 2,511 | 2,481 | 2,509 | +0.8% | 124,800 | 1251億341万 | -1.41% | 22.87 | 2.6 |
07/11 | 2,495 | 2,497 | 2,480 | 2,489 | +0.28% | 135,000 | 1241億617万 | -2.39% | 22.69 | 2.58 |
07/10 | 2,476 | 2,482 | 2,456 | 2,482 | 0% | 108,800 | 1237億5714万 | -2.86% | 22.62 | 2.57 |
07/09 | 2,454 | 2,489 | 2,454 | 2,482 | +1.18% | 125,500 | 1237億5714万 | -3.08% | 22.62 | 2.57 |
07/08 | 2,461 | 2,466 | 2,442 | 2,453 | +0.08% | 115,500 | 1223億1114万 | -4.44% | 22.36 | 2.54 |
07/05 | 2,459 | 2,476 | 2,447 | 2,451 | -0.33% | 119,400 | 1222億1142万 | -4.78% | 22.34 | 2.54 |
07/04 | 2,462 | 2,473 | 2,455 | 2,459 | -0.57% | 185,200 | 1226億1031万 | -4.73% | 22.41 | 2.55 |
07/03 | 2,540 | 2,540 | 2,473 | 2,473 | -3.36% | 287,800 | 1233億838万 | -4.44% | 22.54 | 2.56 |
07/02 | 2,534 | 2,562 | 2,533 | 2,559 | +1.03% | 151,800 | 1275億9650万 | -1.31% | 23.33 | 2.65 |
07/01 | 2,560 | 2,560 | 2,530 | 2,533 | -0.39% | 100,000 | 1263億9万 | -2.43% | 23.09 | 2.62 |
06/28 | 2,598 | 2,616 | 2,527 | 2,543 | -1.81% | 223,100 | 1267億9871万 | -2.19% | 23.18 | 2.63 |
06/27 | 2,560 | 2,590 | 2,533 | 2,590 | +0.54% | 1,099,500 | 1291億4222万 | -0.5% | 23.61 | 2.68 |
06/26 | 2,552 | 2,593 | 2,547 | 2,576 | +1.22% | 1,708,700 | 1284億4415万 | -1.08% | 23.48 | 2.67 |
06/25 | 2,537 | 2,560 | 2,536 | 2,545 | -0.24% | 504,400 | 1268億9843万 | -2.27% | 23.2 | 2.63 |
06/24 | 2,562 | 2,570 | 2,551 | 2,551 | -0.58% | 281,800 | 1271億9760万 | -2.07% | 23.25 | 2.64 |
06/21 | 2,553 | 2,574 | 2,553 | 2,566 | +0.67% | 331,600 | 1279億4553万 | -1.57% | 23.39 | 2.66 |
06/20 | 2,542 | 2,550 | 2,535 | 2,549 | +0.31% | 140,900 | 1270億9788万 | -2.26% | 23.23 | 2.64 |
06/19 | 2,579 | 2,579 | 2,524 | 2,541 | -1.7% | 263,000 | 1266億9899万 | -2.61% | 23.16 | 2.63 |
06/18 | 2,600 | 2,614 | 2,580 | 2,585 | -0.39% | 135,600 | 1288億9291万 | -0.96% | 23.56 | 2.68 |
06/17 | 2,604 | 2,607 | 2,578 | 2,595 | -1.03% | 158,000 | 1293億9153万 | -0.57% | 23.65 | 2.69 |
06/14 | 2,585 | 2,622 | 2,584 | 2,622 | +1.31% | 217,600 | 1307億3780万 | +0.46% | 23.9 | 2.71 |
06/13 | 2,624 | 2,626 | 2,586 | 2,588 | -1.6% | 233,100 | 1290億4249万 | -0.65% | 23.59 | 2.68 |
06/12 | 2,641 | 2,651 | 2,624 | 2,630 | -0.27% | 91,700 | 1311億3669万 | +1.11% | 23.97 | 2.72 |
06/11 | 2,630 | 2,656 | 2,630 | 2,637 | +0.34% | 138,500 | 1314億8573万 | +1.62% | 24.04 | 2.73 |
06/10 | 2,630 | 2,642 | 2,621 | 2,628 | +0.23% | 153,900 | 1310億3697万 | +1.51% | 23.95 | 2.72 |
06/07 | 2,604 | 2,624 | 2,602 | 2,622 | +0.69% | 262,600 | 1307億3780万 | +1.51% | 23.9 | 2.71 |
06/06 | 2,629 | 2,637 | 2,603 | 2,604 | -1.18% | 269,500 | 1298億4028万 | +1.01% | 23.74 | 2.7 |
06/05 | 2,640 | 2,655 | 2,627 | 2,635 | -0.45% | 178,200 | 1313億8600万 | +2.45% | 24.02 | 2.73 |
06/04 | 2,610 | 2,661 | 2,610 | 2,647 | +1.22% | 117,000 | 1319億8434万 | +3.16% | 24.13 | 2.74 |
06/03 | 2,648 | 2,652 | 2,613 | 2,615 | -1.02% | 113,900 | 1303億8876万 | +2.23% | 23.84 | 2.71 |
05/31 | 2,648 | 2,656 | 2,628 | 2,642 | +0.27% | 131,000 | 1317億3503万 | +3.57% | 24.08 | 2.73 |
05/30 | 2,592 | 2,640 | 2,585 | 2,635 | +1.66% | 138,500 | 1313億8600万 | +3.58% | 24.02 | 2.73 |
05/29 | 2,613 | 2,626 | 2,589 | 2,592 | -1.03% | 103,700 | 1292億4194万 | +2.17% | 23.63 | 2.68 |
05/28 | 2,650 | 2,666 | 2,618 | 2,619 | -0.76% | 134,100 | 1305億8821万 | +3.56% | 23.87 | 2.71 |
05/27 | 2,635 | 2,643 | 2,621 | 2,639 | +0.5% | 100,700 | 1315億8545万 | +4.64% | 24.05 | 2.73 |
05/24 | 2,607 | 2,645 | 2,603 | 2,626 | +0.73% | 179,000 | 1309億3724万 | +4.5% | 23.94 | 2.72 |
05/23 | 2,570 | 2,613 | 2,570 | 2,607 | +1.12% | 104,300 | 1299億8987万 | +4.07% | 23.76 | 2.7 |
05/22 | 2,576 | 2,604 | 2,570 | 2,578 | -0.19% | 133,400 | 1285億4388万 | +3.12% | 23.5 | 2.67 |
05/21 | 2,575 | 2,612 | 2,575 | 2,583 | +0.04% | 140,300 | 1287億9318万 | +3.44% | 23.54 | 2.67 |
05/20 | 2,599 | 2,606 | 2,581 | 2,582 | -0.69% | 237,500 | 1287億4332万 | +3.61% | 23.53 | 2.67 |
05/17 | 2,567 | 2,602 | 2,558 | 2,600 | +1.48% | 227,300 | 1296億4084万 | +4.5% | 23.7 | 2.69 |
05/16 | 2,590 | 2,596 | 2,543 | 2,562 | -0.27% | 217,400 | 1277億4609万 | +3.18% | 23.35 | 2.65 |
05/15 | 2,603 | 2,604 | 2,558 | 2,569 | -1.15% | 192,900 | 1280億9512万 | +3.59% | 23.42 | 2.66 |
05/14 | 2,575 | 2,608 | 2,547 | 2,599 | +0.74% | 308,200 | 1295億9097万 | +5.01% | 23.69 | 2.69 |
05/13 | 2,582 | 2,593 | 2,533 | 2,580 | +3.28% | 452,400 | 1286億4360万 | +4.45% | 23.52 | 2.67 |
05/10 | 2,490 | 2,502 | 2,479 | 2,498 | +0.4% | 197,900 | 1245億5493万 | +1.34% | 22.77 | 2.59 |
05/09 | 2,513 | 2,513 | 2,485 | 2,488 | 0% | 197,000 | 1240億5631万 | +0.93% | 22.68 | 2.58 |
05/08 | 2,495 | 2,511 | 2,487 | 2,488 | -0.12% | 139,300 | 1240億5631万 | +0.93% | 22.68 | 2.58 |
05/07 | 2,490 | 2,498 | 2,474 | 2,491 | +0.28% | 234,800 | 1242億589万 | +1.01% | 22.71 | 2.58 |
05/02 | 2,485 | 2,491 | 2,463 | 2,484 | +0.04% | 147,800 | 1238億5686万 | +0.77% | 22.64 | 2.57 |
05/01 | 2,458 | 2,492 | 2,450 | 2,483 | +0.61% | 200,300 | 1238億700万 | +0.69% | 22.63 | 2.57 |
04/30 | 2,469 | 2,471 | 2,444 | 2,468 | -0.16% | 163,400 | 1230億5907万 | +0.08% | 22.5 | 2.55 |
04/26 | 2,431 | 2,472 | 2,429 | 2,472 | +1.27% | 122,500 | 1232億5852万 | +0.2% | 22.53 | 2.56 |
04/25 | 2,458 | 2,458 | 2,431 | 2,441 | -0.37% | 127,100 | 1217億1280万 | -1.09% | 22.25 | 2.53 |
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 | 1,145 3/26 3/25 | 896 1/14 | 422,800 6/24 | 赤字 | 赤字 | 1.12 | 0.87 | - | - | 赤字 12/30 |
2010年 12月期 | 958 1/5 1/4 | 802 10/13 | 805,100 6/25 | 43.39 | 36.32 | 0.91 | 0.76 | 390億9041万 | 327億2495万 | 38.32倍 12/30 |
2011年 12月期 | 941 12/6 | 666 3/15 | 754,600 6/27 | 赤字 | 赤字 | 0.98 | 0.69 | 383億9674万 | 271億7558万 | 赤字 12/30 |
2012年 12月期 | 1,067 12/25 | 903 1/19 | 836,300 6/26 | 38.3 | 32.41 | 1.08 | 0.92 | 435億3806万 | 368億4618万 | 35.82倍 12/28 |
2013年 12月期 | 1,644 5/2 | 998 1/4 | 982,700 6/25 | 38.13 | 23.14 | 1.48 | 0.9 | 670億8208万 | 407億2258万 | 36.55倍 12/30 |
2014年 12月期 | 1,810 10/6 | 1,385 3/17 | 1,235,300 6/25 | 37.4 | 28.62 | 1.59 | 1.22 | 738億5558万 | 565億1380万 | 34.68倍 12/30 |
2015年 12月期 | 2,433 8/18 | 1,613 1/7 | 891,700 6/25 | 34.37 | 22.79 | 2.03 | 1.35 | 992億7659万 | 658億1715万 | 31.77倍 12/30 |
2016年 12月期 | 2,358 3/30 | 1,652 8/22 | 1,167,100 6/27 | 37.93 | 26.58 | 1.89 | 1.32 | 955億887万 | 669億1292万 | 30.07倍 12/30 |
2017年 12月期 | 3,280 12/18 | 1,861 1/18 | 983,500 6/28 | 35.25 | 20 | 2.44 | 1.39 | 1318億6973万 | 748億1999万 | 33.37倍 12/29 |
2018年 12月期 | 3,175 1/5 | 2,297 12/26 | 959,400 6/27 | 43.08 | 31.17 | 2.38 | 1.72 | 1276億4830万 | 908億5597万 | 34.57倍 12/28 |
2019年 12月期 | 2,841 3/4 | 2,439 11/21 | 775,000 6/25 | 55.14 | 47.34 | 2.09 | 1.79 | 1123億7345万 | 964億7266万 | 47.98倍 12/30 |
2020年 12月期 | 2,495 1/20 | 1,378 4/6 | 1,457,000 5/15 | 赤字 | 赤字 | 4.46 | 2.46 | 986億8770万 | 545億567万 | 赤字 12/30 |
2021年 12月期 | 2,435 6/9 | 1,648 1/8 | 924,500 6/28 | 赤字 | 赤字 | 3.1 | 2.1 | 1104億8785万 | 651億8530万 | 赤字 12/30 |
2022年 12月期 | 2,495 12/13 | 1,700 1/27 | 1,248,100 6/28 | 42.83 | 29.18 | 2.77 | 1.89 | 1244億534万 | 771億3731万 | 39.83倍 12/30 |
2023年 12月期 | 2,968 5/16 | 2,252 1/4 | 1,368,800 6/28 | 36.2 | 27.47 | 3.05 | 2.32 | 1479億9000万 | 1122億8891万 | 31.47倍 12/29 |
最新 | 2,398 2024/9/19 | 148,200 | 21.86 予想 | 2.48 実績 | 1195億6874万 | - |