PER
- 2010年5月31日
- 8.62倍
- 2011年5月31日
- 17.76倍
- 2012年5月31日
- 4.41倍
- 2013年5月31日
- 19.27倍
- 2014年5月30日
- 25.05倍
- 2015年5月29日
- 6.61倍
- 2016年5月31日
- 11.2倍
- 2017年5月31日
- 11.65倍
- 2018年5月31日
- 12.53倍
- 2019年5月31日
- 8.6倍
- 2020年5月29日
- 18.22倍
- 2021年5月31日
- 18.95倍
- 2022年5月31日
- 9.6倍
- 2023年5月31日
- 9.3倍
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 791 | 792 | 787 | 790 | +0.13% | 16,100 | 85億2394万 | -1% | 58.92 | 0.76 |
| 04/22 | 784 | 790 | 783 | 789 | +1.02% | 11,400 | 85億1315万 | -1% | 58.84 | 0.76 |
| 04/19 | 788 | 789 | 771 | 781 | -0.38% | 32,800 | 84億2683万 | -1.88% | 58.24 | 0.75 |
| 04/18 | 781 | 789 | 780 | 784 | +0.38% | 25,400 | 84億5920万 | -1.51% | 58.47 | 0.76 |
| 04/17 | 784 | 785 | 772 | 781 | 0% | 49,400 | 84億2683万 | -1.76% | 58.24 | 0.75 |
| 04/16 | 790 | 790 | 777 | 781 | -0.76% | 55,500 | 84億2683万 | -1.76% | 58.24 | 0.75 |
| 04/15 | 804 | 804 | 785 | 787 | -3.2% | 132,800 | 84億9157万 | -1.01% | 58.69 | 0.76 |
| 04/12 | 823 | 824 | 809 | 813 | -1.33% | 50,800 | 87億7210万 | +2.26% | 60.63 | 0.79 |
| 04/11 | 817 | 824 | 816 | 824 | +0.86% | 49,000 | 88億9079万 | +3.91% | 61.45 | 0.8 |
| 04/10 | 813 | 819 | 810 | 817 | +0.86% | 32,000 | 88億1526万 | +3.16% | 60.93 | 0.79 |
| 04/09 | 815 | 815 | 808 | 810 | -0.12% | 49,300 | 87億3973万 | +2.53% | 60.41 | 0.78 |
| 04/08 | 808 | 812 | 806 | 811 | +0.62% | 20,900 | 87億5052万 | +2.79% | 60.48 | 0.78 |
| 04/05 | 808 | 812 | 805 | 806 | -0.62% | 19,300 | 86億9657万 | +2.41% | 60.11 | 0.78 |
| 04/04 | 807 | 814 | 807 | 811 | +0.5% | 28,400 | 87億5052万 | +3.31% | 60.48 | 0.78 |
| 04/03 | 802 | 812 | 800 | 807 | +0.5% | 24,800 | 87億736万 | +3.07% | 60.18 | 0.78 |
| 04/02 | 808 | 812 | 803 | 803 | -0.62% | 30,700 | 86億6420万 | +2.69% | 59.88 | 0.78 |
| 04/01 | 812 | 822 | 805 | 808 | -0.37% | 65,700 | 87億1815万 | +3.59% | 60.26 | 0.78 |
| 03/29 | 803 | 811 | 802 | 811 | +1.5% | 94,100 | 87億5052万 | +4.11% | 60.48 | 0.78 |
| 03/28 | 794 | 800 | 789 | 799 | +0.63% | 85,800 | 86億2105万 | +2.83% | 59.59 | 0.77 |
| 03/27 | 790 | 795 | 788 | 794 | +0.51% | 46,400 | 85億6710万 | +2.32% | 59.21 | 0.77 |
| 03/26 | 788 | 791 | 786 | 790 | +0.25% | 32,600 | 85億2394万 | +1.94% | 58.92 | 0.76 |
| 03/25 | 787 | 789 | 786 | 788 | +0.51% | 32,500 | 85億236万 | +1.81% | 58.77 | 0.76 |
| 03/22 | 788 | 788 | 782 | 784 | 0% | 12,900 | 84億5920万 | +1.42% | 58.47 | 0.76 |
| 03/21 | 789 | 791 | 784 | 784 | -0.13% | 33,100 | 84億5920万 | +1.42% | 58.47 | 0.76 |
| 03/19 | 780 | 785 | 773 | 785 | +0.64% | 15,800 | 84億6999万 | +1.55% | 58.54 | 0.76 |
| 03/18 | 778 | 780 | 774 | 780 | +0.91% | 16,800 | 84億1604万 | +1.04% | 58.17 | 0.75 |
| 03/15 | 770 | 776 | 770 | 773 | +0.13% | 7,500 | 83億4051万 | +0.13% | 57.65 | 0.75 |
| 03/14 | 767 | 775 | 767 | 772 | +0.65% | 8,900 | 83億2972万 | -0.13% | 57.57 | 0.75 |
| 03/13 | 777 | 778 | 767 | 767 | -1.16% | 17,400 | 82億7577万 | -0.78% | 57.2 | 0.74 |
| 03/12 | 770 | 776 | 765 | 776 | +0.39% | 26,000 | 83億7288万 | +0.26% | 57.87 | 0.75 |
| 03/11 | 781 | 781 | 770 | 773 | -1.28% | 34,400 | 83億4051万 | -0.26% | 57.65 | 0.75 |
| 03/08 | 782 | 783 | 778 | 783 | +0.51% | 42,500 | 84億4841万 | +0.9% | 58.39 | 0.76 |
| 03/07 | 785 | 786 | 779 | 779 | -0.64% | 33,900 | 84億525万 | +0.39% | 58.09 | 0.75 |
| 03/06 | 778 | 786 | 777 | 784 | +1.42% | 38,100 | 84億5920万 | +1.03% | 58.47 | 0.76 |
| 03/05 | 779 | 782 | 772 | 773 | -0.13% | 53,600 | 83億4051万 | -0.51% | 57.65 | 0.75 |
| 03/04 | 774 | 780 | 773 | 774 | +0.65% | 34,000 | 83億5130万 | -0.39% | 57.72 | 0.75 |
| 03/01 | 766 | 772 | 766 | 769 | +0.39% | 30,900 | 82億9735万 | -1.16% | 57.35 | 0.74 |
| 02/29 | 763 | 769 | 763 | 766 | +0.13% | 33,000 | 82億6498万 | -1.67% | 57.13 | 0.74 |
| 02/28 | 765 | 770 | 763 | 765 | 0% | 28,800 | 82億5419万 | -1.92% | 57.05 | 0.74 |
| 02/27 | 767 | 768 | 762 | 765 | -0.39% | 40,300 | 82億5419万 | -2.05% | 57.05 | 0.74 |
| 02/26 | 773 | 776 | 767 | 768 | -0.65% | 115,000 | 82億8656万 | -1.79% | 57.27 | 0.74 |
| 02/22 | 769 | 774 | 768 | 773 | +0.65% | 29,400 | 83億4051万 | -1.15% | 57.65 | 0.75 |
| 02/21 | 776 | 776 | 766 | 768 | -0.9% | 20,900 | 82億8656万 | -1.92% | 57.27 | 0.74 |
| 02/20 | 775 | 777 | 769 | 775 | +0.65% | 30,800 | 83億6209万 | -1.02% | 57.8 | 0.75 |
| 02/19 | 760 | 770 | 760 | 770 | +1.32% | 31,400 | 83億814万 | -1.66% | 57.42 | 0.74 |
| 02/16 | 767 | 768 | 755 | 760 | -0.91% | 83,300 | 82億24万 | -2.94% | 56.68 | 0.73 |
| 02/15 | 778 | 778 | 767 | 767 | -1.03% | 29,800 | 82億7577万 | -2.17% | 57.2 | 0.74 |
| 02/14 | 776 | 778 | 772 | 775 | -0.64% | 28,000 | 83億6209万 | -1.15% | 57.8 | 0.75 |
| 02/13 | 777 | 781 | 776 | 780 | +0.65% | 10,700 | 84億1604万 | -0.51% | 58.17 | 0.75 |
| 02/09 | 776 | 781 | 773 | 775 | -0.51% | 28,800 | 83億6209万 | -1.15% | 57.8 | 0.75 |
| 02/08 | 779 | 781 | 773 | 779 | +0.13% | 44,200 | 84億525万 | -0.51% | 58.09 | 0.75 |
| 02/07 | 794 | 794 | 777 | 778 | -1.64% | 67,200 | 83億9446万 | -0.51% | 58.02 | 0.75 |
| 02/06 | 794 | 794 | 791 | 791 | -0.25% | 18,100 | 85億3473万 | +1.28% | 58.99 | 0.76 |
| 02/05 | 793 | 794 | 789 | 793 | +0.25% | 19,400 | 85億5631万 | +1.8% | 59.14 | 0.77 |
| 02/02 | 791 | 792 | 787 | 791 | 0% | 21,900 | 85億3473万 | +1.8% | 58.99 | 0.76 |
| 02/01 | 791 | 793 | 787 | 791 | 0% | 19,800 | 85億3473万 | +2.06% | 58.99 | 0.76 |
| 01/31 | 787 | 793 | 787 | 791 | +0.25% | 17,400 | 85億3473万 | +2.33% | 58.99 | 0.76 |
| 01/30 | 789 | 792 | 785 | 789 | 0% | 32,500 | 85億1315万 | +2.47% | 58.84 | 0.76 |
| 01/29 | 795 | 795 | 786 | 789 | -0.75% | 36,100 | 85億1315万 | +2.73% | 58.84 | 0.76 |
| 01/26 | 794 | 796 | 792 | 795 | +0.13% | 30,000 | 85億7789万 | +3.79% | 59.29 | 0.77 |
| 01/25 | 793 | 794 | 790 | 794 | +0.25% | 22,300 | 85億6710万 | +3.93% | 59.21 | 0.77 |
| 01/24 | 794 | 794 | 786 | 792 | 0% | 37,000 | 85億4552万 | +3.8% | 59.06 | 0.76 |
| 01/23 | 788 | 793 | 787 | 792 | +0.76% | 80,000 | 85億4552万 | +4.07% | 59.06 | 0.76 |
| 01/22 | 786 | 791 | 783 | 786 | +0.13% | 37,300 | 84億8078万 | +3.56% | 58.62 | 0.76 |
| 01/19 | 784 | 785 | 780 | 785 | +0.38% | 55,700 | 84億6999万 | +3.7% | 58.54 | 0.76 |
| 01/18 | 778 | 782 | 777 | 782 | +0.51% | 26,600 | 84億3762万 | +3.58% | 58.32 | 0.76 |
| 01/17 | 780 | 786 | 777 | 778 | 0% | 45,400 | 83億9446万 | +3.32% | 58.02 | 0.75 |
| 01/16 | 780 | 787 | 777 | 778 | -0.26% | 55,500 | 83億9446万 | +3.46% | 58.02 | 0.75 |
| 01/15 | 770 | 786 | 770 | 780 | +1.17% | 74,100 | 84億1604万 | +4% | 58.17 | 0.75 |
| 01/12 | 780 | 780 | 768 | 771 | -1.03% | 62,200 | 83億1893万 | +3.07% | 57.5 | 0.74 |
| 01/11 | 779 | 782 | 774 | 779 | +0.52% | 55,300 | 84億525万 | +4.28% | 58.09 | 0.75 |
| 01/10 | 769 | 779 | 769 | 775 | +0.91% | 53,800 | 83億6209万 | +3.89% | 57.8 | 0.75 |
| 01/09 | 768 | 771 | 764 | 768 | +0.13% | 69,800 | 82億8656万 | +3.09% | 57.27 | 0.74 |
| 01/05 | 766 | 767 | 763 | 767 | +0.52% | 43,800 | 82億7577万 | +3.09% | 57.2 | 0.74 |
| 01/04 | 760 | 765 | 753 | 763 | +1.33% | 52,800 | 82億3261万 | +2.42% | 56.9 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 754 | 762 | 751 | 753 | -0.13% | 39,800 | 81億2471万 | +0.8% | 56.16 | 0.73 |
| 12/28 | 749 | 758 | 746 | 754 | +1.34% | 67,800 | 81億3550万 | +0.67% | 56.23 | 0.73 |
| 12/27 | 736 | 744 | 736 | 744 | +1.09% | 44,400 | 80億2761万 | -0.8% | 55.48 | 0.72 |
| 12/26 | 737 | 740 | 735 | 736 | 0% | 38,200 | 79億4129万 | -2.13% | 54.89 | 0.71 |
| 12/25 | 740 | 742 | 735 | 736 | -0.27% | 37,400 | 79億4129万 | -2.39% | 54.89 | 0.71 |
| 12/22 | 737 | 742 | 736 | 738 | +0.14% | 22,700 | 79億6287万 | -2.38% | 55.04 | 0.71 |
| 12/21 | 738 | 739 | 736 | 737 | 0% | 22,500 | 79億5208万 | -2.77% | 54.96 | 0.71 |
| 12/20 | 742 | 744 | 737 | 737 | -0.67% | 32,300 | 79億5208万 | -3.15% | 54.96 | 0.71 |
| 12/19 | 742 | 742 | 736 | 742 | 0% | 17,900 | 80億603万 | -2.62% | 55.34 | 0.72 |
| 12/18 | 747 | 747 | 737 | 742 | -0.93% | 20,500 | 80億603万 | -2.88% | 55.34 | 0.72 |
| 12/15 | 740 | 750 | 740 | 749 | +0.54% | 33,600 | 80億8156万 | -2.09% | 55.86 | 0.72 |
| 12/14 | 750 | 755 | 743 | 745 | -0.67% | 38,200 | 80億3840万 | -2.87% | 55.56 | 0.72 |
| 12/13 | 749 | 756 | 747 | 750 | +0.54% | 56,100 | 80億9235万 | -2.34% | 55.93 | 0.72 |
| 12/12 | 735 | 748 | 735 | 746 | +1.22% | 48,400 | 80億4919万 | -3.12% | 55.63 | 0.72 |
| 12/11 | 734 | 738 | 723 | 737 | +1.66% | 58,700 | 79億5208万 | -4.41% | 54.96 | 0.71 |
| 12/08 | 740 | 741 | 724 | 725 | -2.03% | 134,300 | 78億2260万 | -6.21% | 54.07 | 0.7 |
| 12/07 | 740 | 744 | 740 | 740 | -0.13% | 29,100 | 79億8445万 | -4.52% | 55.19 | 0.71 |
| 12/06 | 736 | 743 | 736 | 741 | +0.54% | 54,700 | 79億9524万 | -4.76% | 55.26 | 0.72 |
| 12/05 | 745 | 746 | 737 | 737 | -0.67% | 82,100 | 79億5208万 | -5.39% | 54.96 | 0.71 |
| 12/04 | 742 | 746 | 741 | 742 | 0% | 46,800 | 80億603万 | -4.99% | 55.34 | 0.72 |
| 12/01 | 745 | 747 | 736 | 742 | -0.4% | 121,900 | 80億603万 | -5.24% | 55.34 | 0.72 |
| 11/30 | 755 | 755 | 741 | 745 | -1.32% | 84,300 | 80億3840万 | -5.1% | 55.56 | 0.7 |
| 11/29 | 758 | 760 | 752 | 755 | -5.51% | 167,800 | 81億4629万 | -3.94% | 56.3 | 0.71 |
| 11/28 | 801 | 801 | 792 | 799 | 0% | 125,500 | 86億2105万 | +1.4% | 59.59 | 0.75 |
| 11/27 | 802 | 802 | 795 | 799 | +0.25% | 131,400 | 86億2105万 | +1.52% | 59.59 | 0.75 |
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 5月期 | 733 146,500 4/30 | 346 69,100 6/1 | 236,400 1,182 7/15 | 11.21 | 5.29 | 1.03 | 0.49 | - | - | 8.62倍 5/31 |
| 2011年 5月期 | 646 129,100 2/7 | 403 80,500 3/16 | 200,600 1,003 5/27 | 24.03 | 14.99 | 0.92 | 0.57 | 68億9910万 | 43億192万 | 17.76倍 5/31 |
| 2012年 5月期 | 618 61,800 3/29 | 345 34,500 11/28 | 417,000 2,085 11/2 | 5.97 | 3.33 | 0.83 | 0.46 | 77億9903万 | 36億8736万 | 4.41倍 5/31 |
| 2013年 5月期 | 839 83,900 4/9 | 429 42,900 7/24 | 772,800 7,728 4/8 | 25.66 | 13.12 | 1.12 | 0.57 | 105億8801万 | 54億1389万 | 19.27倍 5/31 |
| 2014年 5月期 | 671 67,100 10/1 67,100 9/30 | 540 54,000 6/27 | 286,800 5/27 | 26.34 | 21.2 | 0.9 | 0.72 | 84億6788万 | 68億1469万 | 25.05倍 5/30 |
| 2015年 5月期 | 995 4/16 | 625 6/13 6/12 | 363,900 5/27 | 7.63 | 4.79 | 1.17 | 0.74 | 125億5670万 | 78億8737万 | 6.61倍 5/29 |
| 2016年 5月期 | 867 6/8 6/5 | 650 2/12 12/25 | 334,800 5/26 | 12.57 | 9.42 | 0.99 | 0.74 | 109億4136万 | 82億287万 | 11.2倍 5/31 |
| 2017年 5月期 | 905 5/11 | 620 6/24 | 698,200 6/1 | 12.29 | 8.42 | 0.99 | 0.68 | 114億2091万 | 78億2427万 | 11.65倍 5/31 |
| 2018年 5月期 | 1,046 1/11 | 841 6/28 6/27 | 263,300 5/29 | 13.85 | 11.14 | 1.1 | 0.89 | 125億4154万 | 106億1325万 | 12.53倍 5/31 |
| 2019年 5月期 | 964 10/3 | 679 12/21 | 160,900 12/21 | 10.47 | 7.38 | 0.96 | 0.68 | 115億5836万 | 81億4121万 | 8.6倍 5/31 |
| 2020年 5月期 | 930 1/30 | 542 3/13 | 212,200 5/27 | 23.27 | 13.56 | 0.92 | 0.54 | 111億5070万 | 64億9858万 | 18.22倍 5/29 |
| 2021年 5月期 | 891 4/6 | 674 8/3 | 188,200 5/27 | 21.32 | 16.13 | 0.88 | 0.67 | 97億9209万 | 74億726万 | 18.95倍 5/31 |
| 2022年 5月期 | 844 10/13 | 715 12/28 | 169,200 5/27 | 10.7 | 9.07 | 0.8 | 0.68 | 92億7556万 | 77億1470万 | 9.6倍 5/31 |
| 2023年 5月期 | 835 4/27 | 646 5/30 | 1,188,100 5/25 | 11.55 | 8.94 | 0.77 | 0.6 | 90億948万 | 69億7021万 | 9.3倍 5/31 |
| 最新 | 790 2024/4/23 | 16,100 | 58.92 予想 | 0.76 実績 | 85億2394万 | - | ||||