PER
- 2010年3月31日
- 赤字
- 2011年3月31日
- 赤字
- 2012年3月30日
- 31.05倍
- 2013年3月29日
- 6.46倍
- 2014年3月31日
- 7.13倍
- 2015年3月31日
- 10.9倍
- 2016年3月31日
- 9.11倍
- 2017年3月31日
- 7.41倍
- 2018年3月30日
- 15.29倍
- 2019年3月29日
- 赤字
- 2020年3月31日
- 赤字
- 2021年3月31日
- 赤字
- 2022年3月31日
- 5.6倍
- 2023年3月31日
- 5.93倍
- 2024年3月29日
- 3.95倍
2024/07/05~2024/11/29
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 | ||||||||||
11/29 | 548 | 553 | 540 | 547 | -1.97% | 2,313,400 | 1801億7606万 | +1.67% | 11.98 | 2.28 |
11/28 | 555 | 586 | 547 | 558 | +0.18% | 6,065,500 | 1837億9934万 | +3.72% | 12.23 | 2.32 |
11/27 | 560 | 560 | 546 | 557 | -0.71% | 1,863,600 | 1834億6995万 | +3.53% | 12.2 | 2.32 |
11/26 | 569 | 578 | 557 | 561 | +1.26% | 2,961,500 | 1847億8751万 | +4.28% | 12.29 | 2.34 |
11/25 | 549 | 555 | 542 | 554 | +2.21% | 2,276,600 | 1824億8179万 | +2.97% | 12.14 | 2.31 |
11/22 | 529 | 543 | 526 | 542 | +3.04% | 2,373,800 | 1785億2911万 | +0.74% | 11.88 | 2.26 |
11/21 | 516 | 528 | 516 | 526 | +2.14% | 2,036,000 | 1732億5888万 | -2.23% | 11.52 | 2.19 |
11/20 | 517 | 525 | 512 | 515 | -0.19% | 1,356,500 | 1696億3560万 | -4.63% | 11.28 | 2.15 |
11/19 | 509 | 517 | 507 | 516 | +2.79% | 2,086,400 | 1699億6498万 | -4.8% | 11.31 | 2.15 |
11/18 | 499 | 510 | 497 | 502 | +1.01% | 1,738,800 | 1653億5353万 | -7.55% | 11 | 2.09 |
11/15 | 494 | 505 | 491 | 497 | 0% | 2,282,800 | 1637億658万 | -8.97% | 10.89 | 2.07 |
11/14 | 505 | 506 | 497 | 497 | -0.8% | 2,069,000 | 1637億658万 | -9.47% | 10.89 | 2.07 |
11/13 | 508 | 510 | 498 | 501 | -2.15% | 3,282,600 | 1650億2414万 | -9.24% | 10.98 | 2.09 |
11/12 | 511 | 518 | 505 | 512 | -0.19% | 3,137,700 | 1686億4743万 | -7.75% | 11.22 | 2.13 |
11/11 | 523 | 552 | 504 | 513 | -11.7% | 8,049,700 | 1689億7682万 | -8.06% | 11.24 | 2.14 |
11/08 | 569 | 581 | 565 | 581 | +3.01% | 3,284,500 | 1913億7530万 | +3.57% | 12.73 | 2.42 |
11/07 | 563 | 572 | 561 | 564 | +0.36% | 2,049,900 | 1857億7568万 | +0.53% | 12.36 | 2.35 |
11/06 | 552 | 566 | 551 | 562 | +2% | 1,627,800 | 1851億1690万 | 0% | 12.31 | 2.34 |
11/05 | 554 | 555 | 547 | 551 | +0.73% | 1,207,400 | 1814億9362万 | -2.3% | 12.07 | 2.3 |
11/01 | 554 | 561 | 547 | 547 | -1.8% | 1,867,000 | 1801億7606万 | -3.36% | 11.98 | 2.28 |
10/31 | 548 | 561 | 548 | 557 | +1.09% | 1,382,900 | 1834億6995万 | -2.11% | 12.2 | 2.32 |
10/30 | 554 | 556 | 548 | 551 | -0.9% | 4,215,200 | 1814億9362万 | -3.67% | 12.07 | 2.3 |
10/29 | 554 | 564 | 553 | 556 | +0.72% | 1,468,500 | 1831億4057万 | -3.14% | 12.18 | 2.32 |
10/28 | 546 | 557 | 545 | 552 | +2.22% | 1,822,800 | 1818億2301万 | -4% | 12.09 | 2.3 |
10/25 | 547 | 549 | 536 | 540 | -0.37% | 1,419,800 | 1778億7033万 | -6.41% | 11.83 | 2.25 |
10/24 | 545 | 548 | 539 | 542 | -1.45% | 1,673,300 | 1785億2911万 | -6.39% | 11.88 | 2.26 |
10/23 | 550 | 557 | 550 | 550 | -0.72% | 1,114,500 | 1811億6423万 | -5.34% | 12.05 | 2.29 |
10/22 | 558 | 563 | 553 | 554 | -1.07% | 1,023,800 | 1824億8179万 | -4.97% | 12.14 | 2.31 |
10/21 | 555 | 560 | 547 | 560 | +1.08% | 1,156,400 | 1844億5812万 | -4.11% | 12.27 | 2.33 |
10/18 | 557 | 560 | 553 | 554 | -1.07% | 1,061,500 | 1824億8179万 | -5.14% | 12.14 | 2.31 |
10/17 | 560 | 566 | 558 | 560 | 0% | 839,100 | 1844億5812万 | -4.44% | 12.27 | 2.33 |
10/16 | 552 | 570 | 551 | 560 | +0.18% | 1,407,400 | 1844億5812万 | -4.6% | 12.27 | 2.33 |
10/15 | 569 | 569 | 558 | 559 | -0.36% | 949,800 | 1841億2873万 | -4.93% | 12.25 | 2.33 |
10/11 | 567 | 569 | 560 | 561 | -0.53% | 1,138,200 | 1847億8751万 | -4.75% | 12.29 | 2.34 |
10/10 | 565 | 569 | 559 | 564 | -0.88% | 1,250,200 | 1857億7568万 | -4.41% | 12.36 | 2.35 |
10/09 | 575 | 579 | 568 | 569 | -1.22% | 1,090,300 | 1874億2263万 | -3.72% | 12.47 | 2.37 |
10/08 | 576 | 580 | 569 | 576 | -0.86% | 1,823,400 | 1897億2836万 | -2.7% | 12.62 | 2.4 |
10/07 | 589 | 592 | 581 | 581 | -0.68% | 1,396,200 | 1913億7530万 | -2.02% | 12.73 | 2.42 |
10/04 | 586 | 605 | 583 | 585 | +0.52% | 2,067,200 | 1926億9286万 | -1.35% | 12.82 | 2.44 |
10/03 | 594 | 596 | 582 | 582 | +0.17% | 1,314,100 | 1917億469万 | -1.69% | 12.75 | 2.42 |
10/02 | 590 | 595 | 580 | 581 | -3.01% | 1,914,300 | 1913億7530万 | -1.86% | 12.73 | 2.42 |
10/01 | 601 | 604 | 594 | 599 | +0.17% | 1,467,300 | 1973億431万 | +1.35% | 13.12 | 2.5 |
09/30 | 604 | 614 | 590 | 598 | -4.17% | 3,596,700 | 1969億7492万 | +1.53% | 13.1 | 2.49 |
09/27 | 617 | 626 | 612 | 624 | +0.32% | 2,313,700 | 2055億3905万 | +6.3% | 13.67 | 2.6 |
09/26 | 615 | 622 | 610 | 622 | +1.63% | 2,573,000 | 2048億8027万 | +6.51% | 13.63 | 2.59 |
09/25 | 605 | 617 | 605 | 612 | +1.32% | 2,588,500 | 2015億8638万 | +5.7% | 13.41 | 2.55 |
09/24 | 602 | 612 | 600 | 604 | +1.51% | 1,956,500 | 1989億5126万 | +5.23% | 13.23 | 2.52 |
09/20 | 605 | 609 | 594 | 595 | -1.49% | 1,935,900 | 1959億8676万 | +4.39% | 13.04 | 2.48 |
09/19 | 588 | 604 | 587 | 604 | +2.2% | 2,976,200 | 1989億5126万 | +6.9% | 13.23 | 2.52 |
09/18 | 592 | 596 | 585 | 591 | +0.17% | 1,318,000 | 1946億6920万 | +5.54% | 12.95 | 2.46 |
09/17 | 585 | 590 | 578 | 590 | +2.08% | 1,606,900 | 1943億3981万 | +6.31% | 12.93 | 2.46 |
09/13 | 586 | 591 | 578 | 578 | -1.7% | 1,518,700 | 1903億8713万 | +5.09% | 12.66 | 2.41 |
09/12 | 588 | 601 | 584 | 588 | +3.34% | 2,889,200 | 1936億8103万 | +7.69% | 12.88 | 2.45 |
09/11 | 596 | 598 | 564 | 569 | -4.53% | 3,271,800 | 1874億2263万 | +5.37% | 12.47 | 2.37 |
09/10 | 591 | 601 | 582 | 596 | +1.71% | 2,139,500 | 1963億1615万 | +11.4% | 13.06 | 2.48 |
09/09 | 570 | 591 | 566 | 586 | +0.34% | 1,923,700 | 1930億2225万 | +11.2% | 12.84 | 2.44 |
09/06 | 586 | 590 | 578 | 584 | +0.17% | 1,811,600 | 1923億6347万 | +11.66% | 12.8 | 2.43 |
09/05 | 573 | 595 | 570 | 583 | +0.34% | 2,206,200 | 1920億3408万 | +12.12% | 12.77 | 2.43 |
09/04 | 589 | 599 | 578 | 581 | -4.6% | 3,184,500 | 1913億7530万 | +11.95% | 12.73 | 2.42 |
09/03 | 589 | 614 | 583 | 609 | +5.18% | 3,711,700 | 2005億9821万 | +17.57% | 13.34 | 2.54 |
09/02 | 593 | 596 | 574 | 579 | -2.36% | 1,599,000 | 1907億1652万 | +12.65% | 12.69 | 2.41 |
08/30 | 600 | 603 | 584 | 593 | -0.5% | 2,354,700 | 1953億2798万 | +15.82% | 12.99 | 2.47 |
08/29 | 557 | 596 | 556 | 596 | +6.62% | 5,768,000 | 1963億1615万 | +17.32% | 13.06 | 2.48 |
08/28 | 560 | 565 | 552 | 559 | -1.93% | 1,917,400 | 1841億2873万 | +10.69% | 12.25 | 2.33 |
08/27 | 564 | 571 | 553 | 570 | +1.24% | 2,382,500 | 1877億5202万 | +13.1% | 12.49 | 2.37 |
08/26 | 552 | 566 | 550 | 563 | +2.55% | 1,896,500 | 1854億4629万 | +12.15% | 12.34 | 2.35 |
08/23 | 560 | 562 | 539 | 549 | -0.54% | 2,261,000 | 1808億3484万 | +9.58% | 12.03 | 2.29 |
08/22 | 549 | 570 | 543 | 552 | +1.47% | 4,515,900 | 1818億2301万 | +10.4% | 12.09 | 2.3 |
08/21 | 511 | 547 | 510 | 544 | +7.51% | 5,744,800 | 1791億8789万 | +9.02% | 11.92 | 2.27 |
08/20 | 500 | 509 | 497 | 506 | +3.69% | 2,446,800 | 1666億7109万 | +1.4% | 11.09 | 2.11 |
08/19 | 493 | 507 | 487 | 488 | -0.81% | 2,884,400 | 1607億4208万 | -2.2% | 10.69 | 2.03 |
08/16 | 486 | 496 | 483 | 492 | +2.71% | 2,301,500 | 1620億5964万 | -1.8% | 10.78 | 2.05 |
08/15 | 479 | 487 | 472 | 479 | +0.63% | 2,147,700 | 1577億7757万 | -4.58% | 10.49 | 2 |
08/14 | 479 | 491 | 472 | 476 | -0.21% | 2,490,800 | 1567億8940万 | -5.37% | 10.43 | 1.98 |
08/13 | 505 | 506 | 468 | 477 | +2.58% | 3,899,500 | 1571億1879万 | -5.54% | 10.45 | 1.99 |
08/09 | 470 | 478 | 458 | 465 | +1.09% | 3,436,100 | 1531億6612万 | -8.1% | 10.19 | 1.94 |
08/08 | 444 | 466 | 443 | 460 | +2.22% | 2,977,700 | 1515億1917万 | -9.63% | 10.08 | 1.92 |
08/07 | 424 | 464 | 422 | 450 | +4.17% | 4,031,000 | 1482億2528万 | -12.11% | 9.86 | 1.87 |
08/06 | 422 | 443 | 420 | 432 | +8% | 4,371,500 | 1422億9627万 | -16.12% | 9.47 | 1.8 |
08/05 | 455 | 456 | 400 | 400 | -16.67% | 6,499,600 | 1317億5580万 | -22.78% | 8.76 | 1.67 |
08/02 | 505 | 507 | 480 | 480 | -8.05% | 5,181,800 | 1581億696万 | -8.22% | 10.52 | 2 |
08/01 | 550 | 551 | 515 | 522 | -5.78% | 4,193,500 | 1719億4132万 | -0.57% | 11.44 | 2.17 |
07/31 | 535 | 554 | 530 | 554 | +1.84% | 2,168,500 | 1824億8179万 | +5.73% | 12.14 | 2.31 |
07/30 | 528 | 548 | 528 | 544 | +2.26% | 3,173,000 | 1791億8789万 | +4.02% | 11.92 | 2.27 |
07/29 | 520 | 536 | 515 | 532 | +4.11% | 2,185,900 | 1752億3522万 | +2.11% | 11.66 | 2.22 |
07/26 | 507 | 518 | 507 | 511 | +0.99% | 1,087,000 | 1683億1804万 | -1.73% | 11.2 | 2.13 |
07/25 | 515 | 516 | 504 | 506 | -2.88% | 2,193,200 | 1666億7109万 | -2.5% | 11.09 | 2.11 |
07/24 | 529 | 534 | 521 | 521 | -1.7% | 1,093,300 | 1716億1193万 | +0.39% | 11.42 | 2.17 |
07/23 | 521 | 531 | 519 | 530 | +1.73% | 1,100,900 | 1745億7644万 | +2.32% | 11.61 | 2.21 |
07/22 | 528 | 528 | 515 | 521 | -0.95% | 1,246,800 | 1716億1193万 | +0.77% | 11.42 | 2.17 |
07/19 | 525 | 527 | 520 | 526 | 0% | 866,300 | 1732億5888万 | +1.54% | 11.52 | 2.19 |
07/18 | 533 | 536 | 526 | 526 | -2.05% | 1,189,300 | 1732億5888万 | +1.74% | 11.52 | 2.19 |
07/17 | 533 | 542 | 529 | 537 | +1.7% | 1,491,700 | 1768億8216万 | +4.07% | 11.77 | 2.24 |
07/16 | 529 | 538 | 527 | 528 | -0.38% | 1,054,700 | 1739億1766万 | +2.72% | 11.57 | 2.2 |
07/12 | 520 | 541 | 517 | 530 | +1.73% | 2,596,300 | 1745億7644万 | +3.11% | 11.61 | 2.21 |
07/11 | 520 | 525 | 515 | 521 | +1.36% | 1,183,200 | 1716億1193万 | +1.56% | 11.42 | 2.17 |
07/10 | 518 | 519 | 506 | 514 | -1.15% | 1,602,000 | 1693億621万 | +0.19% | 11.26 | 2.14 |
07/09 | 514 | 522 | 513 | 520 | +1.17% | 997,200 | 1712億8254万 | +1.36% | 11.39 | 2.17 |
07/08 | 517 | 519 | 512 | 514 | -0.58% | 820,600 | 1693億621万 | 0% | 11.26 | 2.14 |
07/05 | 523 | 526 | 515 | 517 | -1.34% | 905,100 | 1702億9437万 | +0.39% | 11.33 | 2.15 |
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 3月期 | 999 8/13 | 271 12/14 | 13,938,500 12/28 | 赤字 | 赤字 | 2.25 | 0.61 | - | - | 赤字 3/31 |
2011年 3月期 | 618 4/26 | 67 3/15 | 69,349,600 8/19 | 赤字 | 赤字 | 3.28 | 0.36 | 985億9757万 | 106億8938万 | 赤字 3/31 |
2012年 3月期 | 316 3/21 | 88 6/7 6/6 | 50,505,100 9/5 | 34.92 | 9.72 | 1.64 | 0.46 | 554億4027万 | 154億3898万 | 31.05倍 3/30 |
2013年 3月期 | 445 3/15 | 188 6/4 | 20,222,000 3/6 | 7.22 | 3.05 | 1.66 | 0.7 | 780億7213万 | 329億8328万 | 6.46倍 3/29 |
2014年 3月期 | 796 9/17 | 359 4/2 | 18,837,500 8/23 | 11.47 | 5.17 | 2 | 0.9 | 1730億8462万 | 780億6203万 | 7.13倍 3/31 |
2015年 3月期 | 817 1/23 | 424 5/21 | 18,085,500 6/20 | 14.15 | 7.34 | 1.7 | 0.88 | 2185億167万 | 1133億9621万 | 10.9倍 3/31 |
2016年 3月期 | 764 4/17 | 506 8/25 | 8,875,300 4/8 | 10.23 | 6.78 | 1.39 | 0.92 | 2043億2715万 | 1353億2662万 | 9.11倍 3/31 |
2017年 3月期 | 775 8/16 8/12 | 550 11/9 | 19,494,200 2/22 | 9.99 | 7.09 | 1.28 | 0.91 | 2072億6903万 | 1470億9415万 | 7.41倍 3/31 |
2018年 3月期 | 946 12/14 | 566 4/7 | 7,750,700 5/15 | 16.3 | 9.76 | 1.5 | 0.9 | 2390億3765万 | 1513億7325万 | 15.29倍 3/30 |
2019年 3月期 | 1,023 5/11 | 199 2/18 | 153,417,000 2/14 | 赤字 | 赤字 | 3.08 | 0.6 | 2584億9421万 | 487億3162万 | 赤字 3/29 |
2020年 3月期 | 438 5/27 | 185 4/26 | 54,905,800 5/24 | 赤字 | 赤字 | 82.02 | 34.64 | 1072億5854万 | 453億326万 | 赤字 3/31 |
2021年 3月期 | 284 5/29 | 117 12/28 12/24 | 47,728,900 10/2 | 赤字 | 赤字 | -10.99 | -4.53 | 695億4663万 | 385億3857万 | 赤字 3/31 |
2022年 3月期 | 273 9/14 | 135 6/1 5/31 他2件 | 12,736,500 8/13 | 7.57 | 3.75 | 84.26 | 41.67 | 899億2333万 | 444億6758万 | 5.6倍 3/31 |
2023年 3月期 | 385 10/11 | 185 5/10 | 36,495,600 10/21 | 6.39 | 3.07 | 5.25 | 2.52 | 1268億1496万 | 609億3706万 | 5.93倍 3/31 |
2024年 3月期 | 536 3/7 | 261 6/28 | 35,883,400 8/9 | 4.09 | 1.99 | 2.66 | 1.3 | 1765億5278万 | 859億7066万 | 3.95倍 3/29 |
最新 | 547 2024/11/29 | 2,313,400 | 11.98 予想 | 2.28 実績 | 1801億7606万 | - |