PER
- 2010年2月26日
- 8.18倍
- 2011年2月28日
- 8.55倍
- 2012年2月20日
- 21.02倍
- 2013年2月28日
- 14.35倍
- 2014年2月28日
- 21.88倍
- 2015年2月27日
- 24.88倍
- 2016年2月29日
- 15.92倍
- 2017年2月28日
- 13.15倍
- 2018年2月28日
- 19.16倍
- 2019年2月28日
- 47.3倍
- 2020年2月28日
- 赤字
- 2021年2月26日
- 24.32倍
2021/09/29~2022/02/24
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 |
---|---|---|---|---|---|---|---|---|---|---|
2022 | ||||||||||
02/24 | 2,333 | 2,780 | 2,314 | 2,671 | +16.13% | 463,800 | 1404億3785万 | +35.93% | 40.11 | 1.36 |
02/22 | 2,140 | 2,300 | 2,139 | 2,300 | +9.63% | 249,200 | 1209億3113万 | +18.99% | 34.54 | 1.17 |
02/21 | 2,089 | 2,107 | 2,059 | 2,098 | -0.19% | 132,200 | 1103億1022万 | +9.38% | 31.51 | 1.07 |
02/18 | 2,014 | 2,102 | 1,980 | 2,102 | +5.47% | 153,200 | 1105億1381万 | +9.94% | 31.57 | 1.07 |
02/17 | 1,946 | 1,994 | 1,946 | 1,993 | +1.94% | 70,100 | 1047億8307万 | +4.62% | 29.93 | 1.01 |
02/16 | 1,920 | 1,955 | 1,920 | 1,955 | +2.68% | 74,600 | 1027億8520万 | +2.73% | 29.36 | 0.99 |
02/15 | 1,890 | 1,916 | 1,888 | 1,904 | +0.47% | 43,400 | 1001億385万 | +0.11% | 28.6 | 0.97 |
02/14 | 1,899 | 1,913 | 1,891 | 1,895 | -0.79% | 40,600 | 996億3067万 | -0.47% | 28.46 | 0.96 |
02/10 | 1,905 | 1,918 | 1,900 | 1,910 | +0.63% | 26,400 | 1004億1930万 | +0.21% | 28.69 | 0.97 |
02/09 | 1,903 | 1,909 | 1,897 | 1,898 | -0.21% | 19,400 | 997億8840万 | -0.58% | 28.51 | 0.96 |
02/08 | 1,895 | 1,910 | 1,895 | 1,902 | +0.21% | 21,900 | 999億9870万 | -0.58% | 28.57 | 0.97 |
02/07 | 1,900 | 1,908 | 1,893 | 1,898 | -0.11% | 27,700 | 997億8840万 | -0.89% | 28.51 | 0.96 |
02/04 | 1,887 | 1,904 | 1,885 | 1,900 | +0.26% | 30,700 | 998億9355万 | -0.89% | 28.54 | 0.97 |
02/03 | 1,896 | 1,910 | 1,895 | 1,895 | -0.63% | 26,700 | 996億3067万 | -1.25% | 28.46 | 0.96 |
02/02 | 1,900 | 1,917 | 1,898 | 1,907 | +0.05% | 26,300 | 1002億6158万 | -0.73% | 28.64 | 0.97 |
02/01 | 1,895 | 1,916 | 1,895 | 1,906 | +0.26% | 13,000 | 1002億900万 | -0.88% | 28.63 | 0.97 |
01/31 | 1,900 | 1,910 | 1,883 | 1,901 | +0.53% | 19,100 | 999億4612万 | -1.2% | 28.55 | 0.97 |
01/28 | 1,900 | 1,903 | 1,878 | 1,891 | +0.05% | 14,600 | 994億2037万 | -1.77% | 28.4 | 0.96 |
01/27 | 1,910 | 1,913 | 1,868 | 1,890 | -1% | 19,500 | 993億6779万 | -1.92% | 28.38 | 0.96 |
01/26 | 1,900 | 1,911 | 1,900 | 1,909 | +0.74% | 7,700 | 1003億6673万 | -0.99% | 28.67 | 0.97 |
01/25 | 1,905 | 1,915 | 1,882 | 1,895 | -0.21% | 19,200 | 996億3067万 | -1.81% | 28.46 | 0.96 |
01/24 | 1,890 | 1,899 | 1,877 | 1,899 | +1.06% | 11,000 | 998億4097万 | -1.66% | 28.52 | 0.97 |
01/21 | 1,888 | 1,894 | 1,872 | 1,879 | -0.37% | 10,500 | 987億8232万 | -2.79% | 28.22 | 0.95 |
01/20 | 1,851 | 1,890 | 1,851 | 1,886 | +1.78% | 14,100 | 991億5032万 | -2.53% | 28.32 | 0.96 |
01/19 | 1,860 | 1,870 | 1,850 | 1,853 | -0.75% | 23,700 | 974億1546万 | -4.34% | 27.83 | 0.94 |
01/18 | 1,907 | 1,916 | 1,865 | 1,867 | -2.56% | 53,700 | 981億5146万 | -3.76% | 28.04 | 0.95 |
01/17 | 1,932 | 1,937 | 1,909 | 1,916 | -1.29% | 12,800 | 1007億2748万 | -1.39% | 28.78 | 0.97 |
01/14 | 1,927 | 1,941 | 1,900 | 1,941 | +0.52% | 22,400 | 1020億4177万 | -0.1% | 29.15 | 0.99 |
01/13 | 1,945 | 1,945 | 1,930 | 1,931 | -0.72% | 8,900 | 1015億1605万 | -0.52% | 29 | 0.98 |
01/12 | 1,931 | 1,959 | 1,931 | 1,945 | +0.83% | 15,600 | 1022億5206万 | +0.36% | 29.21 | 0.99 |
01/11 | 1,950 | 1,950 | 1,922 | 1,929 | -1.43% | 19,200 | 1014億1091万 | -0.26% | 28.97 | 0.98 |
01/07 | 1,960 | 1,965 | 1,947 | 1,957 | 0% | 10,700 | 1028億8292万 | +1.35% | 29.39 | 0.99 |
01/06 | 1,972 | 1,984 | 1,955 | 1,957 | -1.06% | 19,200 | 1028億8292万 | +1.56% | 29.39 | 0.99 |
01/05 | 1,982 | 1,990 | 1,971 | 1,978 | -0.2% | 14,500 | 1039億8692万 | +2.86% | 29.71 | 1.01 |
01/04 | 1,982 | 1,984 | 1,970 | 1,982 | +0.81% | 28,300 | 1041億9721万 | +3.34% | 29.77 | 1.01 |
2021 | ||||||||||
12/30 | 1,955 | 1,966 | 1,950 | 1,966 | +0.92% | 10,900 | 1033億5606万 | +2.77% | 29.53 | 1 |
12/29 | 1,949 | 1,971 | 1,943 | 1,948 | -0.05% | 23,100 | 1024億977万 | +2.04% | 29.26 | 0.99 |
12/28 | 1,949 | 1,960 | 1,940 | 1,949 | 0% | 19,900 | 1024億6234万 | +2.26% | 29.27 | 0.99 |
12/27 | 1,950 | 1,952 | 1,940 | 1,949 | 0% | 12,500 | 1024億6234万 | +2.47% | 29.27 | 0.99 |
12/24 | 1,933 | 1,949 | 1,933 | 1,949 | +0.93% | 7,600 | 1024億6234万 | +2.69% | 29.27 | 0.99 |
12/23 | 1,930 | 1,937 | 1,930 | 1,931 | +0.21% | 5,200 | 1015億1605万 | +1.9% | 29 | 0.98 |
12/22 | 1,940 | 1,949 | 1,927 | 1,927 | -0.62% | 9,100 | 1013億576万 | +1.85% | 28.94 | 0.98 |
12/21 | 1,920 | 1,959 | 1,920 | 1,939 | +1.57% | 11,800 | 1019億308万 | +2.65% | 29.12 | 0.99 |
12/20 | 1,958 | 1,958 | 1,907 | 1,909 | -2.6% | 11,700 | 1003億2645万 | +1.27% | 28.67 | 0.97 |
12/17 | 1,938 | 1,960 | 1,931 | 1,960 | +1.14% | 13,700 | 1030億672万 | +4.09% | 29.44 | 1 |
12/16 | 1,937 | 1,955 | 1,937 | 1,938 | +0.21% | 24,600 | 1018億5053万 | +3.19% | 29.11 | 0.98 |
12/15 | 1,948 | 1,955 | 1,934 | 1,934 | -0.36% | 16,800 | 1016億4031万 | +3.2% | 29.05 | 0.98 |
12/14 | 1,935 | 1,946 | 1,934 | 1,941 | +0.36% | 11,500 | 1020億819万 | +3.74% | 29.15 | 0.99 |
12/13 | 1,930 | 1,942 | 1,930 | 1,934 | +0.47% | 15,900 | 1016億4031万 | +3.59% | 29.05 | 0.98 |
12/10 | 1,948 | 1,948 | 1,925 | 1,925 | -0.47% | 22,800 | 1011億6732万 | +3.27% | 28.91 | 0.98 |
12/09 | 1,930 | 1,940 | 1,916 | 1,934 | 0% | 18,100 | 1016億4031万 | +3.92% | 29.05 | 0.98 |
12/08 | 1,895 | 1,939 | 1,895 | 1,934 | +2.27% | 31,600 | 1016億4031万 | +4.09% | 29.05 | 0.98 |
12/07 | 1,880 | 1,908 | 1,866 | 1,891 | +2.44% | 90,700 | 993億8047万 | +1.94% | 28.4 | 0.96 |
12/06 | 1,845 | 1,848 | 1,841 | 1,846 | 0% | 6,200 | 970億1552万 | -0.43% | 27.72 | 0.94 |
12/03 | 1,850 | 1,852 | 1,846 | 1,846 | +0.05% | 5,100 | 970億1552万 | -0.43% | 27.72 | 0.94 |
12/02 | 1,859 | 1,859 | 1,845 | 1,845 | -0.65% | 5,800 | 969億6296万 | -0.54% | 27.71 | 0.94 |
12/01 | 1,855 | 1,857 | 1,848 | 1,857 | -0.16% | 6,800 | 975億9362万 | +0.11% | 27.89 | 0.94 |
11/30 | 1,865 | 1,870 | 1,855 | 1,860 | 0% | 10,500 | 977億5128万 | +0.27% | 27.93 | 0.94 |
11/29 | 1,849 | 1,860 | 1,847 | 1,860 | +0.38% | 6,200 | 977億5128万 | +0.32% | 27.93 | 0.94 |
11/26 | 1,858 | 1,858 | 1,849 | 1,853 | -0.38% | 7,300 | 973億8340万 | 0% | 27.83 | 0.94 |
11/25 | 1,861 | 1,868 | 1,857 | 1,860 | -0.37% | 4,800 | 977億5128万 | +0.38% | 27.93 | 0.94 |
11/24 | 1,860 | 1,867 | 1,855 | 1,867 | +0.38% | 4,200 | 981億1916万 | +0.81% | 28.04 | 0.95 |
11/22 | 1,860 | 1,860 | 1,851 | 1,860 | 0% | 3,400 | 977億3845万 | +0.49% | 27.93 | 0.94 |
11/19 | 1,858 | 1,860 | 1,853 | 1,860 | -0.05% | 2,900 | 977億3845万 | +0.54% | 27.93 | 0.94 |
11/18 | 1,862 | 1,863 | 1,856 | 1,861 | +0.11% | 3,200 | 977億9099万 | +0.65% | 27.95 | 0.95 |
11/17 | 1,855 | 1,862 | 1,852 | 1,859 | +0.38% | 4,700 | 976億8590万 | +0.6% | 27.92 | 0.94 |
11/16 | 1,850 | 1,854 | 1,850 | 1,852 | +0.33% | 2,500 | 973億1807万 | +0.27% | 27.81 | 0.94 |
11/15 | 1,846 | 1,851 | 1,842 | 1,846 | +0.16% | 2,900 | 970億278万 | 0% | 27.72 | 0.94 |
11/12 | 1,847 | 1,848 | 1,838 | 1,843 | +0.05% | 3,400 | 968億4514万 | -0.11% | 27.68 | 0.94 |
11/11 | 1,840 | 1,842 | 1,839 | 1,842 | -0.32% | 7,500 | 967億9259万 | -0.16% | 27.66 | 0.94 |
11/10 | 1,849 | 1,850 | 1,847 | 1,848 | -0.05% | 1,700 | 971億787万 | +0.22% | 27.75 | 0.94 |
11/09 | 1,848 | 1,850 | 1,843 | 1,849 | +0.05% | 6,100 | 971億6042万 | +0.33% | 27.77 | 0.94 |
11/08 | 1,857 | 1,857 | 1,846 | 1,848 | -0.05% | 3,400 | 971億787万 | +0.33% | 27.75 | 0.94 |
11/05 | 1,849 | 1,853 | 1,848 | 1,849 | -0.05% | 5,900 | 971億6042万 | +0.38% | 27.77 | 0.94 |
11/04 | 1,862 | 1,862 | 1,847 | 1,850 | -0.64% | 6,600 | 972億1297万 | +0.49% | 27.78 | 0.94 |
11/02 | 1,859 | 1,864 | 1,858 | 1,862 | +0.16% | 5,900 | 978億4354万 | +1.2% | 27.96 | 0.95 |
11/01 | 1,865 | 1,869 | 1,859 | 1,859 | -0.21% | 12,100 | 976億8590万 | +1.09% | 27.92 | 0.94 |
10/29 | 1,858 | 1,863 | 1,858 | 1,863 | +0.27% | 6,700 | 978億9609万 | +1.42% | 27.98 | 0.95 |
10/28 | 1,857 | 1,858 | 1,853 | 1,858 | +0.05% | 4,900 | 976億3335万 | +1.2% | 27.9 | 0.94 |
10/27 | 1,852 | 1,858 | 1,850 | 1,857 | +0.38% | 3,500 | 975億8080万 | +1.25% | 27.89 | 0.94 |
10/26 | 1,847 | 1,851 | 1,846 | 1,850 | +0.16% | 2,500 | 972億1297万 | +0.93% | 27.78 | 0.94 |
10/25 | 1,841 | 1,848 | 1,841 | 1,847 | 0% | 3,700 | 970億5533万 | +0.82% | 27.74 | 0.94 |
10/22 | 1,843 | 1,850 | 1,841 | 1,847 | +0.11% | 4,100 | 970億5533万 | +0.87% | 27.74 | 0.94 |
10/21 | 1,847 | 1,848 | 1,843 | 1,845 | +0.27% | 3,600 | 969億5023万 | +0.82% | 27.71 | 0.94 |
10/20 | 1,838 | 1,840 | 1,837 | 1,840 | +0.16% | 2,000 | 966億8749万 | +0.6% | 27.63 | 0.93 |
10/19 | 1,836 | 1,840 | 1,835 | 1,837 | +0.05% | 1,700 | 965億2985万 | +0.44% | 27.59 | 0.93 |
10/18 | 1,839 | 1,839 | 1,836 | 1,836 | +0.11% | 3,300 | 964億7730万 | +0.38% | 27.57 | 0.93 |
10/15 | 1,829 | 1,834 | 1,829 | 1,834 | +0.05% | 2,100 | 963億7221万 | +0.27% | 27.54 | 0.93 |
10/14 | 1,834 | 1,834 | 1,829 | 1,833 | -0.05% | 1,600 | 963億1966万 | +0.16% | 27.53 | 0.93 |
10/13 | 1,830 | 1,835 | 1,830 | 1,834 | 0% | 3,200 | 963億7221万 | +0.22% | 27.54 | 0.93 |
10/12 | 1,835 | 1,835 | 1,830 | 1,834 | 0% | 2,100 | 963億7221万 | +0.22% | 27.54 | 0.93 |
10/11 | 1,834 | 1,834 | 1,831 | 1,834 | +0.11% | 3,000 | 963億7221万 | +0.16% | 27.54 | 0.93 |
10/08 | 1,833 | 1,834 | 1,824 | 1,832 | +0.38% | 3,300 | 962億6711万 | +0.05% | 27.51 | 0.93 |
10/07 | 1,830 | 1,830 | 1,820 | 1,825 | -0.27% | 6,000 | 958億9928万 | -0.38% | 27.41 | 0.93 |
10/06 | 1,835 | 1,835 | 1,825 | 1,830 | +0.33% | 5,800 | 961億6202万 | -0.16% | 27.48 | 0.93 |
10/05 | 1,827 | 1,827 | 1,820 | 1,824 | -0.27% | 5,200 | 958億4673万 | -0.55% | 27.39 | 0.93 |
10/04 | 1,833 | 1,834 | 1,823 | 1,829 | -0.22% | 6,500 | 961億947万 | -0.27% | 27.47 | 0.93 |
10/01 | 1,835 | 1,835 | 1,829 | 1,833 | 0% | 3,500 | 963億1966万 | -0.05% | 27.53 | 0.93 |
09/30 | 1,830 | 1,833 | 1,825 | 1,833 | +0.16% | 10,800 | 963億1966万 | -0.05% | 27.53 | 0.93 |
09/29 | 1,821 | 1,830 | 1,821 | 1,830 | +0.16% | 5,100 | 961億6202万 | -0.22% | 27.48 | 0.93 |
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 | 1,432 6/25 | 1,116 3/16 3/10 | 33,600 12/7 | 8.86 | 6.9 | 1.09 | 0.85 | - | - | 8.18倍 2/26 |
2011年 2月期 | 1,424 4/15 | 1,001 8/27 | 24,900 2/16 | 10.55 | 7.41 | 0.99 | 0.69 | 372億9799万 | 262億1860万 | 8.55倍 2/28 |
2012年 2月期 | 1,250 2/2 | 940 3/15 | 33,400 2/16 | 22.3 | 16.77 | 0.85 | 0.64 | 327億4051万 | 246億2086万 | 21.02倍 2/20 |
2013年 2月期 | 1,407 2/4 | 1,145 5/16 | 89,200 2/20 | 16.22 | 13.2 | 0.88 | 0.72 | 368億5271万 | 299億9030万 | 14.35倍 2/28 |
2014年 2月期 | 1,525 2/25 | 1,240 3/8 | 49,500 2/26 | 23.83 | 19.38 | 0.92 | 0.75 | 399億5287万 | 324億8354万 | 21.88倍 2/28 |
2015年 2月期 | 1,702 1/26 | 1,300 3/27 3/24 | 71,200 2/25 | 27.14 | 20.73 | 1 | 0.76 | 445億9530万 | 340億5819万 | 24.88倍 2/27 |
2016年 2月期 | 1,776 11/9 | 1,500 8/25 | 101,700 11/10 | 18.57 | 15.69 | 1.01 | 0.85 | 465億4400万 | 393億1081万 | 15.92倍 2/29 |
2017年 2月期 | 1,710 2/23 | 1,494 3/1 | 54,000 2/24 | 13.72 | 11.99 | 0.93 | 0.81 | 448億6785万 | 391億5820万 | 13.15倍 2/28 |
2018年 2月期 | 2,014 1/30 | 1,587 4/14 | 64,600 2/26 | 21.42 | 16.88 | 1.05 | 0.82 | 528億7778万 | 416億4051万 | 19.16倍 2/28 |
2019年 2月期 | 1,920 10/15 | 1,655 12/25 | 46,200 12/20 | 50.79 | 43.78 | 1.02 | 0.88 | 504億1864万 | 434億5981万 | 47.3倍 2/28 |
2020年 2月期 | 1,792 3/4 | 1,480 2/28 | 121,500 10/24 | 赤字 | 赤字 | 0.95 | 0.78 | 940億9765万 | 777億2050万 | 赤字 2/28 |
2021年 2月期 | 1,995 1/6 | 1,256 3/13 | 67,600 2/25 | 26.52 | 16.7 | 1.03 | 0.65 | 1048億2119万 | 659億5740万 | 24.32倍 2/26 |