PER
- 2010年2月26日
- 10.3倍
- 2011年2月28日
- 13.51倍
- 2012年2月20日
- 12.97倍
- 2013年2月20日
- 13.75倍
- 2014年2月20日
- 9.85倍
- 2015年2月20日
- 16.9倍
- 2016年2月29日
- 11.75倍
- 2017年2月20日
- 15.25倍
- 2018年2月20日
- 13.36倍
- 2019年2月20日
- 15.4倍
- 2020年2月20日
- 15.98倍
- 2021年2月26日
- 10.52倍
- 2022年2月28日
- 9.85倍
- 2023年2月20日
- 15.19倍
- 2024年2月20日
- 15.96倍
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,459 | 2,463 | 2,438 | 2,451 | -0.12% | 70,100 | 1287億9139万 | +1.45% | 13.86 | 0.68 |
09/17 | 2,468 | 2,471 | 2,428 | 2,454 | +0.82% | 124,700 | 1289億4903万 | +1.83% | 13.88 | 0.68 |
09/13 | 2,454 | 2,464 | 2,431 | 2,434 | -0.53% | 112,900 | 1278億9810万 | +1.25% | 13.77 | 0.68 |
09/12 | 2,449 | 2,456 | 2,429 | 2,447 | +0.78% | 78,900 | 1285億8121万 | +2.09% | 13.84 | 0.68 |
09/11 | 2,451 | 2,451 | 2,422 | 2,428 | -1.14% | 129,300 | 1275億8282万 | +1.59% | 13.73 | 0.67 |
09/10 | 2,449 | 2,477 | 2,444 | 2,456 | +0.24% | 74,300 | 1290億5413万 | +2.98% | 13.89 | 0.68 |
09/09 | 2,447 | 2,461 | 2,426 | 2,450 | -0.61% | 87,200 | 1287億3885万 | +3.24% | 13.86 | 0.68 |
09/06 | 2,459 | 2,479 | 2,455 | 2,465 | +1.52% | 115,400 | 1295億2704万 | +4.05% | 13.94 | 0.68 |
09/05 | 2,431 | 2,444 | 2,410 | 2,428 | -0.04% | 114,100 | 1275億8282万 | +2.58% | 13.73 | 0.67 |
09/04 | 2,452 | 2,474 | 2,422 | 2,429 | -1.02% | 226,400 | 1276億3537万 | +2.58% | 13.74 | 0.67 |
09/03 | 2,440 | 2,463 | 2,437 | 2,454 | +0.66% | 58,000 | 1289億4903万 | +3.63% | 13.88 | 0.68 |
09/02 | 2,420 | 2,438 | 2,409 | 2,438 | +0.62% | 101,300 | 1281億829万 | +2.96% | 13.79 | 0.68 |
08/30 | 2,435 | 2,444 | 2,411 | 2,423 | -0.62% | 129,700 | 1273億2009万 | +2.41% | 13.7 | 0.67 |
08/29 | 2,431 | 2,449 | 2,416 | 2,438 | +0.29% | 134,900 | 1281億829万 | +3.09% | 13.79 | 0.68 |
08/28 | 2,441 | 2,456 | 2,427 | 2,431 | -1.58% | 197,100 | 1277億4046万 | +2.83% | 13.75 | 0.67 |
08/27 | 2,453 | 2,477 | 2,450 | 2,470 | +1.19% | 107,300 | 1297億8978万 | +4.53% | 13.97 | 0.69 |
08/26 | 2,441 | 2,454 | 2,420 | 2,441 | 0% | 111,000 | 1282億6593万 | +3.43% | 13.8 | 0.68 |
08/23 | 2,446 | 2,454 | 2,429 | 2,441 | +0.87% | 138,300 | 1282億6593万 | +3.48% | 13.8 | 0.68 |
08/22 | 2,386 | 2,420 | 2,379 | 2,420 | +1.81% | 126,400 | 1271億6245万 | +2.63% | 13.69 | 0.67 |
08/21 | 2,327 | 2,381 | 2,321 | 2,377 | +2.15% | 133,000 | 1249億295万 | +0.81% | 13.44 | 0.66 |
08/20 | 2,330 | 2,355 | 2,310 | 2,327 | -0.64% | 171,400 | 1222億7563万 | -1.31% | 13.16 | 0.65 |
08/19 | 2,277 | 2,355 | 2,251 | 2,342 | +1.25% | 1,011,200 | 1230億6383万 | -0.8% | 13.24 | 0.65 |
08/16 | 2,345 | 2,350 | 2,297 | 2,313 | -0.64% | 1,962,600 | 1215億3998万 | -2.12% | 13.08 | 0.64 |
08/15 | 2,310 | 2,338 | 2,300 | 2,328 | +1% | 246,300 | 1223億2818万 | -1.61% | 13.17 | 0.65 |
08/14 | 2,328 | 2,338 | 2,292 | 2,305 | +0.04% | 266,500 | 1211億1961万 | -2.66% | 13.04 | 0.64 |
08/13 | 2,310 | 2,330 | 2,277 | 2,304 | -0.6% | 273,000 | 1210億6706万 | -2.83% | 13.03 | 0.64 |
08/09 | 2,297 | 2,336 | 2,277 | 2,318 | +2.66% | 213,900 | 1218億271万 | -2.36% | 13.11 | 0.64 |
08/08 | 2,246 | 2,326 | 2,244 | 2,258 | +0.09% | 520,600 | 1186億4992万 | -5.05% | 12.77 | 0.63 |
08/07 | 2,289 | 2,327 | 2,252 | 2,256 | -2.8% | 262,000 | 1185億4483万 | -5.33% | 12.76 | 0.63 |
08/06 | 2,284 | 2,340 | 2,258 | 2,321 | +7.6% | 220,800 | 1219億6035万 | -2.81% | 13.13 | 0.64 |
08/05 | 2,290 | 2,299 | 2,140 | 2,157 | -7.82% | 323,500 | 1133億4273万 | -9.79% | 12.2 | 0.6 |
08/02 | 2,350 | 2,380 | 2,334 | 2,340 | -2.78% | 296,900 | 1229億5873万 | -2.58% | 13.23 | 0.65 |
08/01 | 2,457 | 2,457 | 2,401 | 2,407 | -2.55% | 115,100 | 1264億7935万 | +0.21% | 13.61 | 0.67 |
07/31 | 2,400 | 2,470 | 2,400 | 2,470 | +1.77% | 93,700 | 1297億8978万 | +3% | 13.97 | 0.69 |
07/30 | 2,442 | 2,447 | 2,412 | 2,427 | -0.53% | 166,100 | 1275億3028万 | +1.42% | 13.73 | 0.67 |
07/29 | 2,449 | 2,449 | 2,410 | 2,440 | +1.92% | 385,700 | 1282億1338万 | +2.18% | 13.8 | 0.68 |
07/26 | 2,405 | 2,413 | 2,381 | 2,394 | -0.5% | 235,300 | 1257億9624万 | +0.55% | 13.54 | 0.66 |
07/25 | 2,370 | 2,419 | 2,362 | 2,406 | +0.46% | 435,100 | 1264億2680万 | +1.26% | 13.61 | 0.67 |
07/24 | 2,414 | 2,416 | 2,388 | 2,395 | -0.83% | 269,500 | 1258億4879万 | +0.97% | 13.54 | 0.66 |
07/23 | 2,418 | 2,426 | 2,406 | 2,415 | +0.46% | 89,200 | 1268億9972万 | +2.03% | 13.66 | 0.67 |
07/22 | 2,421 | 2,421 | 2,388 | 2,404 | -0.33% | 146,300 | 1263億2171万 | +1.82% | 13.6 | 0.67 |
07/19 | 2,416 | 2,422 | 2,392 | 2,412 | -0.12% | 106,300 | 1267億4208万 | +2.33% | 13.64 | 0.67 |
07/18 | 2,403 | 2,434 | 2,403 | 2,415 | +0.25% | 162,500 | 1268億9972万 | +2.72% | 13.66 | 0.67 |
07/17 | 2,403 | 2,409 | 2,391 | 2,409 | +0.92% | 79,000 | 1265億8444万 | +2.69% | 13.62 | 0.67 |
07/16 | 2,416 | 2,417 | 2,383 | 2,387 | -0.91% | 101,100 | 1254億2842万 | +1.88% | 13.5 | 0.66 |
07/12 | 2,382 | 2,415 | 2,381 | 2,409 | +0.54% | 76,600 | 1265億8444万 | +2.95% | 13.62 | 0.67 |
07/11 | 2,392 | 2,402 | 2,375 | 2,396 | +0.84% | 131,200 | 1259億134万 | +2.61% | 13.55 | 0.66 |
07/10 | 2,371 | 2,392 | 2,361 | 2,376 | -0.08% | 94,400 | 1248億5041万 | +1.93% | 13.44 | 0.66 |
07/09 | 2,384 | 2,393 | 2,367 | 2,378 | +0.08% | 75,900 | 1249億5550万 | +2.15% | 13.45 | 0.66 |
07/08 | 2,384 | 2,384 | 2,362 | 2,376 | -0.29% | 81,800 | 1248億5041万 | +2.15% | 13.44 | 0.66 |
07/05 | 2,404 | 2,406 | 2,383 | 2,383 | -1.16% | 76,100 | 1252億1823万 | +2.49% | 13.48 | 0.66 |
07/04 | 2,380 | 2,413 | 2,380 | 2,411 | +1.3% | 59,700 | 1266億8953万 | +3.74% | 13.64 | 0.67 |
07/03 | 2,373 | 2,394 | 2,351 | 2,380 | -0.54% | 108,600 | 1250億6059万 | +2.54% | 13.46 | 0.66 |
07/02 | 2,403 | 2,412 | 2,379 | 2,393 | -0.42% | 94,600 | 1257億4370万 | +3.19% | 13.53 | 0.66 |
07/01 | 2,422 | 2,444 | 2,397 | 2,403 | -0.54% | 122,400 | 1262億6916万 | +3.71% | 13.59 | 0.67 |
06/28 | 2,539 | 2,560 | 2,375 | 2,416 | +3.29% | 591,700 | 1269億5227万 | +4.36% | 13.66 | 0.67 |
06/27 | 2,345 | 2,373 | 2,310 | 2,339 | +0.69% | 273,200 | 1229億619万 | +1.21% | 13.23 | 0.65 |
06/26 | 2,338 | 2,348 | 2,323 | 2,323 | -0.3% | 108,500 | 1220億6544万 | +0.52% | 13.14 | 0.64 |
06/25 | 2,320 | 2,341 | 2,308 | 2,330 | +0.95% | 119,000 | 1224億3327万 | +0.78% | 13.18 | 0.65 |
06/24 | 2,280 | 2,314 | 2,269 | 2,308 | +2.12% | 100,700 | 1212億7725万 | -0.22% | 13.05 | 0.64 |
06/21 | 2,284 | 2,297 | 2,249 | 2,260 | -1.05% | 166,200 | 1187億5502万 | -2.38% | 12.78 | 0.63 |
06/20 | 2,290 | 2,300 | 2,270 | 2,284 | -0.26% | 56,700 | 1200億1613万 | -1.42% | 12.92 | 0.63 |
06/19 | 2,291 | 2,297 | 2,281 | 2,290 | +0.44% | 48,600 | 1203億3141万 | -1.25% | 12.95 | 0.64 |
06/18 | 2,279 | 2,293 | 2,274 | 2,280 | +0.53% | 48,200 | 1198億595万 | -1.72% | 12.89 | 0.63 |
06/17 | 2,270 | 2,280 | 2,248 | 2,268 | -0.92% | 81,200 | 1191億7539万 | -2.37% | 12.83 | 0.63 |
06/14 | 2,300 | 2,308 | 2,265 | 2,289 | +1.15% | 110,300 | 1202億7886万 | -1.72% | 12.95 | 0.64 |
06/13 | 2,314 | 2,314 | 2,255 | 2,263 | -1.95% | 68,800 | 1189億1266万 | -3.08% | 12.8 | 0.63 |
06/12 | 2,300 | 2,321 | 2,300 | 2,308 | -0.52% | 59,300 | 1212億7725万 | -1.45% | 13.05 | 0.64 |
06/11 | 2,310 | 2,330 | 2,310 | 2,320 | +0.17% | 50,100 | 1219億781万 | -1.11% | 13.12 | 0.64 |
06/10 | 2,288 | 2,322 | 2,282 | 2,316 | +1.14% | 49,500 | 1216億9762万 | -1.49% | 13.1 | 0.64 |
06/07 | 2,287 | 2,293 | 2,276 | 2,290 | +0.04% | 53,800 | 1203億3141万 | -2.8% | 12.95 | 0.64 |
06/06 | 2,300 | 2,307 | 2,275 | 2,289 | -1.04% | 59,200 | 1202億7886万 | -3.13% | 12.95 | 0.64 |
06/05 | 2,315 | 2,323 | 2,304 | 2,313 | -0.34% | 51,500 | 1215億3998万 | -2.36% | 13.08 | 0.64 |
06/04 | 2,330 | 2,335 | 2,315 | 2,321 | -0.85% | 57,300 | 1219億6035万 | -2.23% | 13.13 | 0.64 |
06/03 | 2,374 | 2,374 | 2,337 | 2,341 | -1.35% | 52,300 | 1230億1128万 | -1.56% | 13.24 | 0.65 |
05/31 | 2,350 | 2,379 | 2,350 | 2,373 | +1.41% | 180,000 | 1246億9277万 | -0.34% | 13.42 | 0.66 |
05/30 | 2,320 | 2,340 | 2,312 | 2,340 | +0.86% | 91,000 | 1229億5873万 | -1.85% | 13.23 | 0.65 |
05/29 | 2,341 | 2,344 | 2,315 | 2,320 | -0.68% | 80,200 | 1219億781万 | -2.85% | 13.12 | 0.64 |
05/28 | 2,356 | 2,367 | 2,329 | 2,336 | -0.6% | 78,200 | 1227億4855万 | -2.26% | 13.21 | 0.65 |
05/27 | 2,360 | 2,372 | 2,328 | 2,350 | +1.12% | 91,700 | 1234億8420万 | -1.76% | 13.29 | 0.65 |
05/24 | 2,300 | 2,342 | 2,300 | 2,324 | -0.39% | 74,300 | 1221億1799万 | -2.88% | 13.14 | 0.64 |
05/23 | 2,352 | 2,352 | 2,318 | 2,333 | -0.81% | 60,700 | 1225億9091万 | -2.71% | 13.19 | 0.65 |
05/22 | 2,346 | 2,361 | 2,343 | 2,352 | +0.04% | 73,000 | 1235億8929万 | -2.04% | 13.3 | 0.65 |
05/21 | 2,367 | 2,370 | 2,350 | 2,351 | -0.21% | 66,800 | 1235億3675万 | -2.04% | 13.3 | 0.65 |
05/20 | 2,320 | 2,383 | 2,320 | 2,356 | +1.12% | 109,300 | 1237億9948万 | -1.87% | 13.32 | 0.65 |
05/17 | 2,304 | 2,340 | 2,296 | 2,330 | +0.82% | 62,200 | 1224億3327万 | -2.92% | 13.18 | 0.66 |
05/16 | 2,322 | 2,323 | 2,304 | 2,311 | -0.69% | 73,500 | 1214億3489万 | -3.67% | 13.07 | 0.65 |
05/15 | 2,341 | 2,356 | 2,326 | 2,327 | -1.4% | 111,100 | 1222億7563万 | -3.04% | 13.16 | 0.66 |
05/14 | 2,400 | 2,400 | 2,348 | 2,360 | -2.32% | 90,600 | 1240億966万 | -1.63% | 13.35 | 0.67 |
05/13 | 2,432 | 2,432 | 2,411 | 2,416 | -1.19% | 72,600 | 1269億5227万 | +0.96% | 13.66 | 0.68 |
05/10 | 2,450 | 2,451 | 2,439 | 2,445 | +0.45% | 104,300 | 1284億7611万 | +2.9% | 13.83 | 0.69 |
05/09 | 2,424 | 2,442 | 2,420 | 2,434 | +1.29% | 90,500 | 1278億9810万 | +3.18% | 13.77 | 0.69 |
05/08 | 2,423 | 2,430 | 2,390 | 2,403 | -1.44% | 98,600 | 1262億6916万 | +2.6% | 13.59 | 0.68 |
05/07 | 2,441 | 2,449 | 2,426 | 2,438 | -0.77% | 95,900 | 1281億829万 | +4.77% | 13.79 | 0.69 |
05/02 | 2,464 | 2,472 | 2,434 | 2,457 | -0.28% | 178,100 | 1291億667万 | +6.32% | 13.9 | 0.69 |
05/01 | 2,428 | 2,464 | 2,416 | 2,464 | +1.48% | 213,800 | 1294億7450万 | +7.46% | 13.93 | 0.7 |
04/30 | 2,448 | 2,451 | 2,416 | 2,428 | -0.86% | 264,800 | 1275億8282万 | +6.73% | 13.73 | 0.69 |
04/26 | 2,400 | 2,449 | 2,396 | 2,449 | +1.91% | 178,700 | 1286億8630万 | +8.41% | 13.85 | 0.69 |
04/25 | 2,425 | 2,433 | 2,403 | 2,403 | -1.03% | 104,900 | 1262億6916万 | +7.23% | 13.59 | 0.68 |
04/24 | 2,462 | 2,467 | 2,428 | 2,428 | -0.61% | 288,300 | 1275億8282万 | +9.07% | 13.73 | 0.69 |
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 2月期 | 1,393 8/31 | 1,031 11/26 | 329,300 2/16 | 12.63 | 9.35 | 0.78 | 0.58 | - | - | 10.3倍 2/26 |
2011年 2月期 | 1,282 4/26 | 974 9/16 | 379,500 2/15 | 16.61 | 12.62 | 0.7 | 0.53 | 750億5597万 | 570億2380万 | 13.51倍 2/28 |
2012年 2月期 | 1,088 4/1 | 787 3/15 | 671,500 8/16 | 13.83 | 10.01 | 0.58 | 0.42 | 636億9804万 | 460億7570万 | 12.97倍 2/20 |
2013年 2月期 | 1,363 1/28 | 1,026 10/11 | 1,277,800 2/15 | 14.44 | 10.87 | 0.69 | 0.52 | 797億9819万 | 600億6819万 | 13.75倍 2/20 |
2014年 2月期 | 1,820 5/7 | 1,288 4/2 | 1,735,100 2/17 | 12.89 | 9.13 | 0.81 | 0.57 | 1065億5372万 | 754億724万 | 9.85倍 2/20 |
2015年 2月期 | 2,616 2/18 | 1,312 3/17 | 953,000 8/15 | 17.1 | 8.58 | 1.1 | 0.55 | 1531億5756万 | 768億1296万 | 16.9倍 2/20 |
2016年 2月期 | 3,150 4/10 | 2,030 2/17 | 1,059,000 2/17 | 17.61 | 11.35 | 1.25 | 0.81 | 1844億2138万 | 1188億4933万 | 11.75倍 2/29 |
2017年 2月期 | 2,893 1/10 | 1,798 8/22 | 776,600 8/17 | 16.46 | 10.23 | 1.09 | 0.68 | 1693億7493万 | 1052億6655万 | 15.25倍 2/20 |
2018年 2月期 | 2,812 3/21 | 2,240 2/9 | 600,300 8/16 | 15.63 | 12.45 | 1 | 0.8 | 1646億3267万 | 1311億4409万 | 13.36倍 2/20 |
2019年 2月期 | 3,210 10/10 | 2,341 3/2 | 959,600 2/15 | 19.61 | 14.3 | 1.1 | 0.8 | 1879億3416万 | 1370億5728万 | 15.4倍 2/20 |
2020年 2月期 | 2,498 3/1 | 1,659 2/28 | 1,022,800 8/15 | 21.48 | 14.26 | 0.83 | 0.55 | 1462億4908万 | 971億2859万 | 15.98倍 2/20 |
2021年 2月期 | 2,374 10/5 | 1,381 3/17 | 1,478,000 2/12 | 12.8 | 7.45 | 0.75 | 0.44 | 1389億8931万 | 808億5267万 | 10.52倍 2/26 |
2022年 2月期 | 2,445 4/6 | 1,837 12/2 | 1,205,100 8/6 | 12.04 | 9.05 | 0.73 | 0.55 | 1431億4611万 | 1075億4986万 | 9.85倍 2/28 |
2023年 2月期 | 2,205 2/22 | 1,842 4/18 | 1,219,900 2/16 | 15.39 | 12.85 | 0.64 | 0.54 | 1158億6496万 | 1078億4259万 | 15.19倍 2/20 |
2024年 2月期 | 2,678 10/2 | 1,942 4/5 | 1,284,700 2/16 | 20.7 | 15.01 | 0.75 | 0.55 | 1407億1944万 | 1020億4524万 | 15.96倍 2/20 |
最新 | 2,451 2024/9/18 | 70,100 | 13.86 予想 | 0.68 実績 | 1287億9139万 | - |