PER
- 2010年11月30日
- 35.21倍
- 2011年11月30日
- 11.36倍
- 2012年11月30日
- 11.19倍
- 2013年11月29日
- 18.05倍
- 2014年11月28日
- 12.09倍
- 2015年11月30日
- 8.84倍
- 2016年11月30日
- 7.23倍
- 2017年11月30日
- 8.59倍
- 2018年11月30日
- 7.28倍
- 2019年11月29日
- 7.55倍
- 2020年11月30日
- 15.29倍
- 2021年11月30日
- 6.76倍
- 2022年11月30日
- 7.72倍
- 2023年11月30日
- 8.2倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,464 | 2,504 | 2,440 | 2,477 | +1.02% | 51,900 | 1205億8977万 | -0.76% | 10.71 | 1.35 |
07/25 | 2,490 | 2,496 | 2,422 | 2,452 | -2.54% | 84,100 | 1193億7267万 | -1.53% | 10.6 | 1.33 |
07/24 | 2,561 | 2,569 | 2,514 | 2,516 | -2.82% | 47,100 | 1224億8844万 | +1.21% | 10.88 | 1.37 |
07/23 | 2,558 | 2,607 | 2,554 | 2,589 | +2.45% | 87,900 | 1260億4235万 | +4.52% | 11.19 | 1.41 |
07/22 | 2,562 | 2,568 | 2,513 | 2,527 | -2.43% | 48,900 | 1230億2396万 | +2.52% | 10.93 | 1.38 |
07/19 | 2,603 | 2,603 | 2,561 | 2,590 | -0.5% | 52,400 | 1260億9104万 | +5.33% | 11.2 | 1.41 |
07/18 | 2,584 | 2,637 | 2,580 | 2,603 | 0% | 62,400 | 1267億2393万 | +6.29% | 11.25 | 1.42 |
07/17 | 2,650 | 2,650 | 2,600 | 2,603 | -0.69% | 71,200 | 1267億2393万 | +6.59% | 11.25 | 1.42 |
07/16 | 2,606 | 2,641 | 2,579 | 2,621 | +1.47% | 119,400 | 1276億23万 | +7.68% | 11.33 | 1.43 |
07/12 | 2,494 | 2,590 | 2,492 | 2,583 | +3.86% | 143,400 | 1257億5025万 | +6.47% | 11.17 | 1.41 |
07/11 | 2,536 | 2,540 | 2,477 | 2,487 | -1.93% | 124,700 | 1210億7661万 | +2.9% | 10.75 | 1.35 |
07/10 | 2,458 | 2,546 | 2,447 | 2,536 | +3.17% | 130,500 | 1234億6211万 | +5.23% | 10.96 | 1.38 |
07/09 | 2,493 | 2,518 | 2,458 | 2,458 | -2.19% | 95,500 | 1196億6478万 | +2.29% | 10.63 | 1.34 |
07/08 | 2,487 | 2,547 | 2,483 | 2,513 | +1.49% | 193,500 | 1223億4238万 | +4.75% | 10.86 | 1.37 |
07/05 | 2,544 | 2,549 | 2,465 | 2,476 | -2.06% | 165,000 | 1205億4108万 | +3.64% | 10.7 | 1.35 |
07/04 | 2,482 | 2,528 | 2,478 | 2,528 | +1.81% | 68,700 | 1230億7264万 | +6.22% | 10.93 | 1.38 |
07/03 | 2,475 | 2,506 | 2,473 | 2,483 | +0.93% | 80,700 | 1208億8187万 | +4.95% | 10.74 | 1.35 |
07/02 | 2,454 | 2,470 | 2,431 | 2,460 | +0.49% | 90,100 | 1197億6214万 | +4.5% | 10.64 | 1.34 |
07/01 | 2,466 | 2,495 | 2,445 | 2,448 | +0.74% | 84,600 | 1191億7794万 | +4.48% | 10.58 | 1.33 |
06/28 | 2,470 | 2,478 | 2,421 | 2,430 | -1.38% | 78,000 | 1183億163万 | +4.11% | 10.51 | 1.32 |
06/27 | 2,449 | 2,466 | 2,443 | 2,464 | +0.28% | 65,100 | 1199億5688万 | +5.98% | 10.65 | 1.34 |
06/26 | 2,428 | 2,468 | 2,414 | 2,457 | +1.61% | 141,600 | 1196億1609万 | +6.04% | 10.62 | 1.34 |
06/25 | 2,372 | 2,418 | 2,372 | 2,418 | +3.16% | 91,100 | 1177億1742万 | +4.68% | 10.45 | 1.32 |
06/24 | 2,353 | 2,368 | 2,321 | 2,344 | +0.47% | 71,700 | 1141億1482万 | +1.65% | 10.13 | 1.28 |
06/21 | 2,350 | 2,375 | 2,331 | 2,333 | -0.26% | 112,200 | 1135億7930万 | +1.08% | 10.09 | 1.27 |
06/20 | 2,331 | 2,349 | 2,316 | 2,339 | -0.43% | 48,800 | 1138億7140万 | +1.3% | 10.11 | 1.27 |
06/19 | 2,300 | 2,353 | 2,300 | 2,349 | +2.53% | 39,600 | 1143億5824万 | +1.69% | 10.16 | 1.28 |
06/18 | 2,293 | 2,316 | 2,288 | 2,291 | 0% | 98,100 | 1115億3458万 | -0.91% | 9.9 | 1.25 |
06/17 | 2,335 | 2,346 | 2,291 | 2,291 | -3.54% | 86,400 | 1115億3458万 | -1.08% | 9.9 | 1.25 |
06/14 | 2,313 | 2,392 | 2,311 | 2,375 | +1.71% | 101,000 | 1156億2402万 | +2.46% | 10.27 | 1.29 |
06/13 | 2,409 | 2,417 | 2,335 | 2,335 | -3.43% | 66,500 | 1136億7667万 | +0.69% | 10.1 | 1.27 |
06/12 | 2,383 | 2,452 | 2,383 | 2,418 | +0.62% | 124,100 | 1177億1742万 | +4.13% | 10.45 | 1.32 |
06/11 | 2,445 | 2,446 | 2,399 | 2,403 | -0.83% | 78,900 | 1169億8717万 | +3.53% | 10.39 | 1.31 |
06/10 | 2,384 | 2,449 | 2,384 | 2,423 | +2.93% | 124,100 | 1179億6084万 | +4.26% | 10.48 | 1.32 |
06/07 | 2,361 | 2,367 | 2,335 | 2,354 | +1.16% | 77,200 | 1146億166万 | +1.29% | 10.18 | 1.28 |
06/06 | 2,400 | 2,400 | 2,313 | 2,327 | -1.48% | 152,000 | 1132億8720万 | 0% | 10.06 | 1.27 |
06/05 | 2,359 | 2,384 | 2,332 | 2,362 | +0.55% | 131,300 | 1149億9113万 | +1.24% | 10.21 | 1.29 |
06/04 | 2,288 | 2,349 | 2,260 | 2,349 | +4.08% | 103,800 | 1143億5824万 | +0.6% | 10.16 | 1.28 |
06/03 | 2,280 | 2,302 | 2,256 | 2,257 | +0.09% | 87,400 | 1098億7933万 | -3.46% | 9.76 | 1.23 |
05/31 | 2,225 | 2,263 | 2,209 | 2,255 | +2.87% | 139,000 | 1097億8196万 | -3.8% | 9.75 | 1.23 |
05/30 | 2,157 | 2,202 | 2,129 | 2,192 | +1.2% | 229,900 | 1067億1488万 | -6.72% | 9.48 | 1.19 |
05/29 | 2,204 | 2,210 | 2,161 | 2,166 | -1.81% | 300,600 | 1054億4911万 | -8.14% | 9.36 | 1.18 |
05/28 | 2,208 | 2,232 | 2,194 | 2,206 | -0.14% | 154,400 | 1073億9646万 | -6.8% | 9.54 | 1.2 |
05/27 | 2,219 | 2,236 | 2,193 | 2,209 | +0.41% | 193,800 | 1075億4251万 | -6.99% | 9.55 | 1.2 |
05/24 | 2,218 | 2,252 | 2,191 | 2,200 | -3% | 206,900 | 1071億436万 | -7.68% | 9.51 | 1.2 |
05/23 | 2,269 | 2,280 | 2,245 | 2,268 | -0.92% | 121,300 | 1104億1485万 | -5.14% | 9.81 | 1.23 |
05/22 | 2,310 | 2,313 | 2,276 | 2,289 | -1.63% | 143,200 | 1114億3721万 | -4.55% | 9.9 | 1.24 |
05/21 | 2,374 | 2,385 | 2,327 | 2,327 | -1.94% | 67,500 | 1132億8720万 | -3.24% | 10.06 | 1.27 |
05/20 | 2,362 | 2,408 | 2,362 | 2,373 | +0.08% | 90,000 | 1155億2665万 | -1.54% | 10.26 | 1.29 |
05/17 | 2,354 | 2,392 | 2,343 | 2,371 | +0.08% | 97,200 | 1154億2928万 | -1.82% | 10.25 | 1.29 |
05/16 | 2,411 | 2,427 | 2,348 | 2,369 | -1.29% | 106,000 | 1153億3192万 | -2.15% | 10.24 | 1.29 |
05/15 | 2,407 | 2,416 | 2,384 | 2,400 | +0.76% | 88,300 | 1168億4112万 | -1.19% | 10.38 | 1.31 |
05/14 | 2,365 | 2,393 | 2,351 | 2,382 | +1.36% | 94,500 | 1159億6481万 | -1.93% | 10.3 | 1.3 |
05/13 | 2,357 | 2,376 | 2,335 | 2,350 | -2.08% | 88,600 | 1144億693万 | -3.37% | 10.16 | 1.28 |
05/10 | 2,400 | 2,421 | 2,396 | 2,400 | 0% | 126,700 | 1168億4112万 | -1.44% | 10.38 | 1.31 |
05/09 | 2,390 | 2,412 | 2,363 | 2,400 | 0% | 74,500 | 1168億4112万 | -1.44% | 10.38 | 1.31 |
05/08 | 2,440 | 2,441 | 2,395 | 2,400 | -2.6% | 113,700 | 1168億4112万 | -1.48% | 10.38 | 1.31 |
05/07 | 2,470 | 2,517 | 2,446 | 2,464 | +1.32% | 72,100 | 1199億5688万 | +1.03% | 10.65 | 1.34 |
05/02 | 2,445 | 2,485 | 2,421 | 2,432 | +0.37% | 152,600 | 1183億9900万 | -0.16% | 10.51 | 1.32 |
05/01 | 2,452 | 2,452 | 2,409 | 2,423 | -1.9% | 56,400 | 1179億6084万 | -0.53% | 10.48 | 1.32 |
04/30 | 2,478 | 2,512 | 2,458 | 2,470 | +1.48% | 143,900 | 1202億4898万 | +1.52% | 10.68 | 1.34 |
04/26 | 2,419 | 2,442 | 2,390 | 2,434 | +0.62% | 106,600 | 1184億9636万 | +0.33% | 10.52 | 1.32 |
04/25 | 2,404 | 2,442 | 2,396 | 2,419 | +0.58% | 93,500 | 1177億6611万 | -0.17% | 10.46 | 1.32 |
04/24 | 2,400 | 2,414 | 2,379 | 2,405 | +0.42% | 101,000 | 1170億8453万 | -0.58% | 10.4 | 1.31 |
04/23 | 2,400 | 2,405 | 2,361 | 2,395 | -0.04% | 138,300 | 1165億9770万 | -0.79% | 10.35 | 1.3 |
04/22 | 2,409 | 2,430 | 2,388 | 2,396 | +0.08% | 89,200 | 1166億4638万 | -0.46% | 10.36 | 1.3 |
04/19 | 2,417 | 2,430 | 2,377 | 2,394 | -0.46% | 180,000 | 1165億4901万 | -0.17% | 10.35 | 1.3 |
04/18 | 2,409 | 2,425 | 2,383 | 2,405 | +0.33% | 68,700 | 1170億8453万 | +0.75% | 10.4 | 1.31 |
04/17 | 2,395 | 2,431 | 2,369 | 2,397 | -0.54% | 162,500 | 1166億9506万 | +0.88% | 10.36 | 1.3 |
04/16 | 2,433 | 2,441 | 2,395 | 2,410 | -1.43% | 117,900 | 1173億2795万 | +1.95% | 10.42 | 1.31 |
04/15 | 2,452 | 2,452 | 2,403 | 2,445 | -1.17% | 89,900 | 1190億3189万 | +4% | 10.57 | 1.33 |
04/12 | 2,417 | 2,478 | 2,405 | 2,474 | +1.31% | 169,100 | 1204億4372万 | +5.91% | 10.7 | 1.35 |
04/11 | 2,480 | 2,492 | 2,427 | 2,442 | -2.01% | 208,000 | 1188億8583万 | +5.35% | 10.56 | 1.33 |
04/10 | 2,507 | 2,555 | 2,492 | 2,492 | -1.62% | 135,100 | 1213億2002万 | +8.3% | 10.77 | 1.36 |
04/09 | 2,609 | 2,613 | 2,520 | 2,533 | -1.02% | 187,500 | 1233億1606万 | +11.05% | 10.95 | 1.38 |
04/08 | 2,611 | 2,625 | 2,515 | 2,559 | +6.14% | 456,200 | 1245億8184万 | +13.28% | 11.06 | 1.39 |
04/05 | 2,400 | 2,430 | 2,388 | 2,411 | -1.19% | 118,700 | 1173億7664万 | +7.78% | 10.42 | 1.31 |
04/04 | 2,437 | 2,473 | 2,418 | 2,440 | +0.7% | 120,600 | 1187億8847万 | +9.81% | 10.55 | 1.33 |
04/03 | 2,407 | 2,450 | 2,387 | 2,423 | +0.62% | 120,200 | 1179億6084万 | +9.84% | 10.48 | 1.32 |
04/02 | 2,424 | 2,436 | 2,380 | 2,408 | -0.86% | 135,300 | 1172億3059万 | +9.95% | 10.41 | 1.31 |
04/01 | 2,476 | 2,490 | 2,422 | 2,429 | -1.86% | 125,100 | 1182億5295万 | +11.68% | 10.5 | 1.32 |
03/29 | 2,420 | 2,502 | 2,420 | 2,475 | +3.43% | 137,700 | 1204億9240万 | +14.69% | 10.7 | 1.35 |
03/28 | 2,424 | 2,459 | 2,391 | 2,393 | -1.28% | 145,400 | 1165億33万 | +11.82% | 10.35 | 1.3 |
03/27 | 2,395 | 2,447 | 2,395 | 2,424 | +2.97% | 131,000 | 1180億953万 | +13.96% | 10.48 | 1.32 |
03/26 | 2,302 | 2,371 | 2,300 | 2,354 | +2.13% | 117,600 | 1146億166万 | +11.46% | 10.18 | 1.28 |
03/25 | 2,336 | 2,363 | 2,305 | 2,305 | -2.16% | 104,500 | 1122億1615万 | +9.76% | 9.97 | 1.25 |
03/22 | 2,348 | 2,368 | 2,313 | 2,356 | +1.99% | 169,900 | 1146億9903万 | +12.78% | 10.19 | 1.28 |
03/21 | 2,342 | 2,348 | 2,291 | 2,310 | +0.79% | 138,200 | 1124億5957万 | +11.33% | 9.99 | 1.26 |
03/19 | 2,217 | 2,305 | 2,216 | 2,292 | +3.43% | 202,100 | 1115億8326万 | +10.99% | 9.91 | 1.25 |
03/18 | 2,189 | 2,238 | 2,181 | 2,216 | +2.45% | 191,000 | 1078億8330万 | +7.94% | 9.58 | 1.21 |
03/15 | 2,127 | 2,177 | 2,122 | 2,163 | +1.55% | 121,100 | 1053億305万 | +5.77% | 9.35 | 1.18 |
03/14 | 2,122 | 2,142 | 2,084 | 2,130 | +0.57% | 111,700 | 1036億9649万 | +4.41% | 9.21 | 1.16 |
03/13 | 2,093 | 2,132 | 2,090 | 2,118 | +1.53% | 172,100 | 1031億1228万 | +4.08% | 9.16 | 1.15 |
03/12 | 2,087 | 2,087 | 2,033 | 2,086 | -0.1% | 145,600 | 1015億5440万 | +2.46% | 9.02 | 1.13 |
03/11 | 2,071 | 2,097 | 2,061 | 2,088 | +0.58% | 166,000 | 1016億5177万 | +2.55% | 9.03 | 1.14 |
03/08 | 2,044 | 2,089 | 2,020 | 2,076 | +2.47% | 160,000 | 1010億6756万 | +1.91% | 8.98 | 1.13 |
03/07 | 2,020 | 2,052 | 2,014 | 2,026 | +0.8% | 95,300 | 986億3337万 | -0.69% | 8.76 | 1.1 |
03/06 | 1,989 | 2,040 | 1,984 | 2,010 | +0.85% | 100,900 | 978億5443万 | -1.62% | 8.69 | 1.09 |
03/05 | 1,998 | 1,998 | 1,965 | 1,993 | -0.4% | 103,900 | 970億2681万 | -2.73% | 8.62 | 1.08 |
03/04 | 2,002 | 2,031 | 1,998 | 2,001 | +0.05% | 106,800 | 974億1628万 | -2.63% | 8.65 | 1.09 |
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 11月期 | 447 44,700 5/14 | 186 18,610 12/29 | 2,198,900 21,989 4/30 | 48.43 | 20.16 | 0.84 | 0.35 | - | - | 35.21倍 11/30 |
2011年 11月期 | 430 43,000 1/20 | 180 18,020 11/22 18,020 11/18 | 2,843,000 28,430 12/27 | 26.12 | 10.95 | 0.79 | 0.33 | 196億4412万 | 82億3225万 | 11.36倍 11/30 |
2012年 11月期 | 377 37,650 11/20 | 188 18,800 12/26 | 1,789,400 17,894 11/20 | 11.74 | 5.86 | 0.66 | 0.33 | 172億2万 | 85億8859万 | 11.19倍 11/30 |
2013年 11月期 | 1,519 151,900 4/5 | 368 36,800 12/3 | 3,548,300 35,483 4/3 | 35.28 | 8.55 | 2.44 | 0.59 | 693億9399万 | 168億1171万 | 18.05倍 11/29 |
2014年 11月期 | 881 1/10 1/7 | 597 3/20 | 2,285,200 1/15 | 14.8 | 10.03 | 1.3 | 0.88 | 425億3820万 | 288億2554万 | 12.09倍 11/28 |
2015年 11月期 | 954 6/24 4/16 | 636 12/17 | 1,237,300 4/6 | 11.14 | 7.42 | 1.27 | 0.85 | 460億6293万 | 307億862万 | 8.84倍 11/30 |
2016年 11月期 | 856 7/21 | 553 2/12 | 1,037,900 4/6 | 7.45 | 4.81 | 1.01 | 0.65 | 413億3110万 | 267億105万 | 7.23倍 11/30 |
2017年 11月期 | 1,162 11/13 | 712 4/5 | 1,461,300 11/27 | 9.12 | 5.59 | 1.22 | 0.74 | 561億600万 | 343億7820万 | 8.59倍 11/30 |
2018年 11月期 | 1,529 4/11 | 953 10/25 | 2,032,800 4/10 | 10.82 | 6.74 | 1.43 | 0.89 | 741億986万 | 462億5366万 | 7.28倍 11/30 |
2019年 11月期 | 1,467 11/19 | 759 12/25 | 855,700 11/27 | 8.32 | 4.3 | 1.2 | 0.62 | 712億3355万 | 368億4550万 | 7.55倍 11/29 |
2020年 11月期 | 1,572 1/10 | 782 3/23 | 2,029,800 10/6 | 20.67 | 10.28 | 1.26 | 0.63 | 763億9181万 | 380億2420万 | 15.29倍 11/30 |
2021年 11月期 | 1,258 9/14 | 950 11/29 | 1,091,800 11/26 | 8.82 | 6.66 | 0.91 | 0.69 | 612億4422万 | 462億4961万 | 6.76倍 11/30 |
2022年 11月期 | 1,506 11/28 11/24 他2件 | 952 12/1 | 1,007,400 11/28 | 8.29 | 5.24 | 0.98 | 0.62 | 733億1780万 | 463億4697万 | 7.72倍 11/30 |
2023年 11月期 | 2,040 9/20 | 1,308 12/21 | 1,159,400 11/28 | 9.28 | 5.95 | 1.2 | 0.77 | 993億1495万 | 636億7841万 | 8.2倍 11/30 |
最新 | 2,477 2024/7/26 | 51,900 | 10.71 予想 | 1.35 実績 | 1205億8977万 | - |