PER
- 2010年2月26日
- 113.14倍
- 2011年2月28日
- 36.94倍
- 2012年2月29日
- 29.19倍
- 2013年2月28日
- 赤字
- 2014年2月28日
- 661.98倍
- 2015年2月27日
- 赤字
- 2016年2月29日
- 127.27倍
- 2017年2月28日
- 960倍
- 2018年2月28日
- 赤字
- 2019年2月28日
- 54.77倍
- 2020年2月28日
- 33.97倍
- 2021年2月26日
- 6.66倍
- 2022年2月28日
- 17.51倍
- 2023年2月28日
- 110倍
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 523 | 524 | 518 | 521 | -0.76% | 16,400 | 121億6755万 | -0.38% | 59.84 | 0.46 |
03/27 | 522 | 525 | 520 | 525 | +0.77% | 15,500 | 122億6096万 | 0% | 60.3 | 0.46 |
03/26 | 520 | 525 | 520 | 521 | 0% | 10,300 | 121億6755万 | -0.95% | 59.84 | 0.46 |
03/25 | 525 | 525 | 519 | 521 | -0.57% | 14,800 | 121億6755万 | -1.14% | 59.84 | 0.46 |
03/22 | 524 | 527 | 522 | 524 | -0.57% | 12,700 | 122億3761万 | -0.76% | 60.18 | 0.46 |
03/21 | 522 | 527 | 522 | 527 | +1.35% | 13,800 | 123億767万 | -0.38% | 60.53 | 0.46 |
03/19 | 519 | 520 | 516 | 520 | 0% | 3,400 | 121億4419万 | -1.89% | 59.72 | 0.46 |
03/18 | 516 | 520 | 515 | 520 | +0.39% | 6,500 | 121億4419万 | -2.07% | 59.72 | 0.46 |
03/15 | 516 | 518 | 514 | 518 | +0.58% | 11,100 | 120億9748万 | -2.63% | 59.49 | 0.46 |
03/14 | 512 | 515 | 511 | 515 | +0.98% | 8,000 | 120億2742万 | -3.38% | 59.15 | 0.45 |
03/13 | 516 | 519 | 510 | 510 | -0.97% | 14,400 | 119億1065万 | -4.67% | 58.58 | 0.45 |
03/12 | 509 | 516 | 509 | 515 | +0.98% | 17,800 | 120億2742万 | -3.92% | 59.15 | 0.45 |
03/11 | 522 | 522 | 508 | 510 | -2.11% | 25,500 | 119億1065万 | -5.2% | 58.58 | 0.45 |
03/08 | 512 | 521 | 512 | 521 | +1.76% | 27,000 | 121億6755万 | -3.52% | 59.84 | 0.46 |
03/07 | 519 | 519 | 511 | 512 | -0.58% | 33,000 | 119億5736万 | -5.36% | 58.81 | 0.45 |
03/06 | 507 | 516 | 507 | 515 | +1.58% | 38,500 | 120億2742万 | -4.98% | 59.15 | 0.45 |
03/05 | 504 | 508 | 502 | 507 | +0.8% | 21,100 | 118億4059万 | -6.8% | 58.23 | 0.45 |
03/04 | 515 | 515 | 501 | 503 | -2.33% | 112,700 | 117億4717万 | -7.88% | 57.77 | 0.44 |
03/01 | 523 | 523 | 510 | 515 | -1.9% | 59,300 | 120億2742万 | -6.02% | 59.15 | 0.45 |
02/29 | 533 | 533 | 525 | 525 | -0.94% | 42,700 | 122億6096万 | -4.37% | 60.3 | 0.46 |
02/28 | 528 | 538 | 527 | 530 | -3.28% | 94,700 | 123億7773万 | -3.64% | 60.87 | 0.47 |
02/27 | 550 | 552 | 547 | 548 | -0.54% | 87,300 | 127億9811万 | -0.36% | 62.94 | 0.48 |
02/26 | 558 | 559 | 551 | 551 | -0.72% | 43,000 | 128億6817万 | +0.18% | 63.28 | 0.48 |
02/22 | 559 | 559 | 555 | 555 | -0.54% | 28,900 | 129億6159万 | +0.91% | 63.74 | 0.49 |
02/21 | 561 | 561 | 555 | 558 | +0.36% | 20,000 | 130億3165万 | +1.64% | 64.09 | 0.49 |
02/20 | 562 | 562 | 556 | 556 | +0.18% | 11,800 | 129億8494万 | +1.28% | 63.86 | 0.49 |
02/19 | 560 | 563 | 555 | 555 | +0.73% | 40,800 | 129億6159万 | +1.28% | 63.74 | 0.49 |
02/16 | 541 | 560 | 541 | 551 | +1.85% | 26,100 | 128億6817万 | +0.55% | 63.28 | 0.48 |
02/15 | 545 | 546 | 541 | 541 | -0.55% | 15,700 | 126億3463万 | -1.28% | 62.14 | 0.48 |
02/14 | 550 | 550 | 544 | 544 | -1.27% | 13,300 | 127億469万 | -0.73% | 62.48 | 0.48 |
02/13 | 546 | 551 | 544 | 551 | +1.47% | 24,600 | 128億6817万 | +0.55% | 63.28 | 0.48 |
02/09 | 547 | 548 | 542 | 543 | -1.09% | 25,100 | 126億8134万 | -0.91% | 62.37 | 0.48 |
02/08 | 548 | 549 | 547 | 549 | +0.18% | 11,100 | 128億2146万 | +0.18% | 63.05 | 0.48 |
02/07 | 552 | 552 | 547 | 548 | -0.72% | 16,500 | 127億9811万 | 0% | 62.94 | 0.48 |
02/06 | 550 | 554 | 549 | 552 | 0% | 17,500 | 128億9153万 | +0.91% | 63.4 | 0.49 |
02/05 | 555 | 555 | 550 | 552 | -0.36% | 41,700 | 128億9153万 | +1.1% | 63.4 | 0.49 |
02/02 | 555 | 555 | 552 | 554 | +0.18% | 9,400 | 129億3823万 | +1.84% | 63.63 | 0.49 |
02/01 | 552 | 555 | 551 | 553 | +0.36% | 8,800 | 129億1488万 | +1.84% | 63.51 | 0.49 |
01/31 | 551 | 556 | 550 | 551 | -0.18% | 39,700 | 128億6817万 | +1.66% | 63.28 | 0.48 |
01/30 | 557 | 568 | 552 | 552 | -0.9% | 130,400 | 128億9153万 | +2.22% | 63.4 | 0.49 |
01/29 | 558 | 567 | 550 | 557 | +0.91% | 48,700 | 130億830万 | +3.34% | 63.97 | 0.49 |
01/26 | 547 | 556 | 542 | 552 | +1.1% | 53,900 | 128億9153万 | +2.6% | 63.4 | 0.49 |
01/25 | 547 | 547 | 545 | 546 | 0% | 17,700 | 127億5140万 | +1.68% | 62.71 | 0.48 |
01/24 | 546 | 546 | 543 | 546 | 0% | 12,600 | 127億5140万 | +1.87% | 62.71 | 0.48 |
01/23 | 545 | 548 | 543 | 546 | +0.18% | 15,200 | 127億5140万 | +2.06% | 62.71 | 0.48 |
01/22 | 544 | 548 | 541 | 545 | +0.37% | 17,400 | 127億2805万 | +2.06% | 62.6 | 0.48 |
01/19 | 543 | 548 | 541 | 543 | -0.18% | 19,700 | 126億8134万 | +1.88% | 62.37 | 0.48 |
01/18 | 543 | 548 | 543 | 544 | +0.18% | 12,100 | 127億469万 | +2.06% | 62.48 | 0.48 |
01/17 | 550 | 550 | 542 | 543 | -0.73% | 30,600 | 126億8134万 | +2.26% | 62.37 | 0.48 |
01/16 | 545 | 550 | 542 | 547 | +0.37% | 28,600 | 127億7475万 | +3.21% | 62.82 | 0.48 |
01/15 | 540 | 548 | 535 | 545 | +1.87% | 39,900 | 127億2805万 | +3.02% | 62.6 | 0.48 |
01/12 | 553 | 553 | 535 | 535 | -3.25% | 44,200 | 124億9450万 | +1.33% | 61.45 | 0.47 |
01/11 | 551 | 557 | 551 | 553 | +0.18% | 25,800 | 129億1488万 | +4.93% | 63.51 | 0.49 |
01/10 | 554 | 554 | 548 | 552 | +0.18% | 15,000 | 128億9153万 | +5.14% | 63.4 | 0.49 |
01/09 | 548 | 551 | 545 | 551 | +0.36% | 19,100 | 128億6817万 | +5.15% | 63.28 | 0.48 |
01/05 | 544 | 552 | 540 | 549 | +0.92% | 20,500 | 128億2146万 | +5.17% | 63.05 | 0.48 |
01/04 | 528 | 545 | 528 | 544 | +3.03% | 32,200 | 127億469万 | +4.62% | 62.48 | 0.48 |
2023 | ||||||||||
12/29 | 528 | 529 | 525 | 528 | -0.19% | 15,700 | 123億3102万 | +1.73% | 60.64 | 0.46 |
12/28 | 521 | 529 | 520 | 529 | +1.34% | 9,000 | 123億5438万 | +2.12% | 60.76 | 0.47 |
12/27 | 523 | 523 | 518 | 522 | -0.19% | 16,500 | 121億9090万 | +0.97% | 59.95 | 0.46 |
12/26 | 522 | 523 | 518 | 523 | +0.38% | 9,200 | 122億1425万 | +1.36% | 60.07 | 0.46 |
12/25 | 523 | 523 | 518 | 521 | +0.58% | 10,000 | 121億6755万 | +0.97% | 59.84 | 0.46 |
12/22 | 518 | 525 | 518 | 518 | +0.58% | 12,300 | 120億9748万 | +0.58% | 59.49 | 0.46 |
12/21 | 511 | 517 | 511 | 515 | -1.15% | 35,200 | 120億2742万 | 0% | 59.15 | 0.45 |
12/20 | 524 | 526 | 520 | 521 | -1.14% | 10,400 | 121億6755万 | +1.36% | 59.84 | 0.46 |
12/19 | 529 | 529 | 522 | 527 | +0.38% | 7,200 | 123億767万 | +2.53% | 60.53 | 0.46 |
12/18 | 528 | 528 | 522 | 525 | 0% | 23,900 | 122億6096万 | +2.34% | 60.3 | 0.46 |
12/15 | 528 | 528 | 522 | 525 | +0.57% | 12,800 | 122億6096万 | +2.54% | 60.3 | 0.46 |
12/14 | 525 | 525 | 520 | 522 | -0.57% | 11,800 | 121億9090万 | +1.95% | 59.95 | 0.46 |
12/13 | 526 | 526 | 524 | 525 | +0.19% | 3,900 | 122億6096万 | +2.74% | 60.3 | 0.46 |
12/12 | 530 | 530 | 522 | 524 | -0.19% | 19,200 | 122億3761万 | +2.75% | 60.18 | 0.46 |
12/11 | 521 | 529 | 518 | 525 | +1.74% | 23,600 | 122億6096万 | +3.14% | 60.3 | 0.46 |
12/08 | 516 | 520 | 516 | 516 | -0.39% | 12,100 | 120億5077万 | +1.38% | 59.26 | 0.45 |
12/07 | 519 | 519 | 516 | 518 | -0.19% | 11,800 | 120億9748万 | +1.97% | 59.49 | 0.46 |
12/06 | 514 | 519 | 511 | 519 | +1.96% | 61,000 | 121億2084万 | +2.37% | 59.61 | 0.46 |
12/05 | 511 | 512 | 509 | 509 | -0.2% | 5,900 | 118億8729万 | +0.39% | 58.46 | 0.45 |
12/04 | 511 | 512 | 510 | 510 | -0.39% | 2,700 | 119億1065万 | +0.59% | 58.58 | 0.45 |
12/01 | 512 | 512 | 510 | 512 | +0.2% | 6,400 | 119億5736万 | +1.19% | 58.81 | 0.45 |
11/30 | 512 | 512 | 510 | 511 | +0.2% | 12,900 | 119億3400万 | +0.99% | 58.69 | 0.45 |
11/29 | 506 | 510 | 506 | 510 | +0.2% | 4,700 | 119億1065万 | +0.79% | 58.58 | 0.45 |
11/28 | 510 | 510 | 506 | 509 | +0.2% | 7,400 | 118億8729万 | +0.79% | 58.46 | 0.45 |
11/27 | 508 | 509 | 507 | 508 | 0% | 4,900 | 118億6394万 | +0.59% | 58.35 | 0.45 |
11/24 | 507 | 508 | 503 | 508 | +0.4% | 7,600 | 118億6394万 | +0.79% | 58.35 | 0.45 |
11/22 | 502 | 506 | 502 | 506 | +0.8% | 4,600 | 118億1723万 | +0.4% | 58.12 | 0.45 |
11/21 | 507 | 507 | 502 | 502 | -0.79% | 4,500 | 117億2381万 | -0.4% | 57.66 | 0.44 |
11/20 | 508 | 509 | 506 | 506 | -0.39% | 3,100 | 118億1723万 | +0.4% | 58.12 | 0.45 |
11/17 | 502 | 508 | 502 | 508 | +0.99% | 5,600 | 118億6394万 | +0.79% | 58.35 | 0.45 |
11/16 | 505 | 506 | 502 | 503 | -0.59% | 13,700 | 117億4717万 | -0.2% | 57.77 | 0.44 |
11/15 | 508 | 508 | 505 | 506 | -0.2% | 2,100 | 118億1723万 | +0.4% | 58.12 | 0.45 |
11/14 | 505 | 507 | 504 | 507 | 0% | 3,700 | 118億4059万 | +0.4% | 58.23 | 0.45 |
11/13 | 509 | 509 | 506 | 507 | -0.39% | 4,700 | 118億4059万 | +0.4% | 58.23 | 0.45 |
11/10 | 509 | 509 | 504 | 509 | +0.2% | 6,000 | 118億8729万 | +0.79% | 58.46 | 0.45 |
11/09 | 505 | 508 | 503 | 508 | +0.79% | 2,800 | 118億6394万 | +0.59% | 58.35 | 0.45 |
11/08 | 510 | 510 | 504 | 504 | -0.59% | 3,300 | 117億7052万 | -0.4% | 57.89 | 0.44 |
11/07 | 510 | 510 | 506 | 507 | -0.39% | 3,500 | 118億4059万 | +0.2% | 58.23 | 0.45 |
11/06 | 505 | 509 | 503 | 509 | +1.19% | 9,900 | 118億8729万 | +0.39% | 58.46 | 0.45 |
11/02 | 505 | 505 | 500 | 503 | 0% | 8,300 | 117億4717万 | -0.79% | 57.77 | 0.44 |
11/01 | 505 | 505 | 501 | 503 | +0.2% | 11,000 | 117億4717万 | -0.98% | 57.77 | 0.44 |
10/31 | 501 | 505 | 500 | 502 | +0.2% | 22,600 | 117億2381万 | -1.38% | 57.66 | 0.44 |
10/30 | 503 | 505 | 501 | 501 | -0.99% | 20,500 | 117億46万 | -1.76% | 57.54 | 0.44 |
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 | 714 3/31 3/30 | 567 9/18 | 46,100 7/31 | 140 | 111.18 | 0.6 | 0.47 | - | - | 113.14倍 2/26 |
2011年 2月期 | 709 4/14 | 536 5/28 5/27 | 89,000 4/14 | 41.51 | 31.38 | 0.59 | 0.45 | 165億5798万 | 125億1774万 | 36.94倍 2/28 |
2012年 2月期 | 880 2/24 | 446 3/15 | 72,000 6/14 | 29.49 | 14.95 | 0.73 | 0.37 | 205億5171万 | 104億1588万 | 29.19倍 2/29 |
2013年 2月期 | 896 6/28 | 620 10/11 | 65,700 6/12 | 赤字 | 赤字 | 0.8 | 0.55 | 209億2538万 | 144億7961万 | 赤字 2/28 |
2014年 2月期 | 850 2/21 | 632 6/7 | 163,500 9/9 | 702.48 | 522.31 | 0.76 | 0.57 | 198億5108万 | 147億5986万 | 661.98倍 2/28 |
2015年 2月期 | 1,090 7/10 | 757 3/4 3/3 | 34,600 6/11 | 赤字 | 赤字 | 0.99 | 0.69 | 254億5610万 | 176億7914万 | 赤字 2/27 |
2016年 2月期 | 839 3/13 | 529 1/21 | 55,800 6/11 | 200.72 | 126.56 | 0.78 | 0.49 | 195億9419万 | 123億5438万 | 127.27倍 2/29 |
2017年 2月期 | 660 1/10 | 446 6/24 | 570,900 10/5 | 1015.38 | 686.15 | 0.61 | 0.41 | 154億1378万 | 104億1598万 | 960倍 2/28 |
2018年 2月期 | 637 1/30 | 533 4/14 | 73,200 6/9 | 赤字 | 赤字 | 0.6 | 0.51 | 148億7664万 | 124億4780万 | 赤字 2/28 |
2019年 2月期 | 1,361 7/17 | 531 4/16 | 4,858,600 6/20 | 106.33 | 41.48 | 1.3 | 0.51 | 317億8509万 | 124億109万 | 54.77倍 2/28 |
2020年 2月期 | 888 4/15 | 494 2/28 | 616,200 4/15 | 60.7 | 33.77 | 0.86 | 0.48 | 207億3855万 | 115億3698万 | 33.97倍 2/28 |
2021年 2月期 | 1,308 10/7 | 394 3/13 | 2,204,000 10/7 | 9.88 | 2.98 | 1.14 | 0.34 | 305億4732万 | 92億156万 | 6.66倍 2/26 |
2022年 2月期 | 895 3/19 | 583 12/1 | 211,800 4/14 | 22.72 | 14.8 | 0.77 | 0.5 | 209億202万 | 136億1551万 | 17.51倍 2/28 |
2023年 2月期 | 738 3/31 3/30 他2件 | 494 1/18 | 131,400 10/28 | 157.02 | 105.11 | 0.64 | 0.43 | 172億3541万 | 115億3698万 | 110倍 2/28 |
最新 | 521 2024/3/28 | 16,400 | 59.84 予想 | 0.46 実績 | 121億6755万 | - |