PER
- 2010年5月31日
- 3.63倍
- 2011年5月31日
- 6.12倍
- 2012年5月31日
- 赤字
- 2013年5月31日
- 1970.83倍
- 2014年5月30日
- 7.9倍
- 2015年5月29日
- 14.77倍
- 2016年5月31日
- 7.5倍
- 2017年5月31日
- 8.47倍
- 2018年5月31日
- 11.18倍
- 2019年5月31日
- 7.02倍
- 2020年5月29日
- 8.6倍
- 2021年5月31日
- 5.93倍
- 2022年5月31日
- 8.12倍
- 2023年5月31日
- 45.92倍
- 2024年5月31日
- 11.01倍
- 2025年5月30日
- 4.27倍
2025/07/01～2025/11/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 11/26 | 971 | 998 | 971 | 982 | +0.72% | 62,200 | 87億7132万 | -0.81% | 5.91 | 0.57 |
| 11/25 | 980 | 985 | 971 | 975 | 0% | 28,200 | 87億879万 | -1.71% | 5.87 | 0.57 |
| 11/21 | 965 | 979 | 964 | 975 | +0.41% | 14,600 | 87億879万 | -1.81% | 5.87 | 0.57 |
| 11/20 | 968 | 977 | 968 | 971 | +0.21% | 10,400 | 86億7306万 | -2.31% | 5.84 | 0.57 |
| 11/19 | 975 | 979 | 968 | 969 | -1.12% | 18,100 | 86億5520万 | -2.71% | 5.83 | 0.57 |
| 11/18 | 978 | 989 | 977 | 980 | -0.81% | 14,800 | 87億5345万 | -1.61% | 5.9 | 0.57 |
| 11/17 | 999 | 999 | 988 | 988 | -0.7% | 15,200 | 88億2491万 | -1% | 5.94 | 0.58 |
| 11/14 | 990 | 996 | 990 | 995 | +0.2% | 8,300 | 88億8743万 | -0.4% | 5.99 | 0.58 |
| 11/13 | 987 | 997 | 987 | 993 | +0.61% | 17,000 | 88億6957万 | -0.7% | 5.97 | 0.58 |
| 11/12 | 979 | 989 | 972 | 987 | +1.23% | 13,800 | 88億1598万 | -1.4% | 5.94 | 0.58 |
| 11/11 | 977 | 978 | 970 | 975 | -0.2% | 12,100 | 87億879万 | -2.89% | 5.87 | 0.57 |
| 11/10 | 965 | 978 | 964 | 977 | +1.56% | 34,000 | 87億2666万 | -3.08% | 5.88 | 0.57 |
| 11/07 | 969 | 969 | 960 | 962 | -0.72% | 17,900 | 85億9268万 | -4.85% | 5.79 | 0.56 |
| 11/06 | 961 | 977 | 961 | 969 | +0.94% | 29,300 | 86億5520万 | -4.53% | 5.83 | 0.57 |
| 11/05 | 977 | 981 | 958 | 960 | -2.83% | 68,200 | 85億7481万 | -5.7% | 5.77 | 0.56 |
| 11/04 | 1,001 | 1,001 | 987 | 988 | -0.7% | 33,500 | 88億2491万 | -3.33% | 5.94 | 0.58 |
| 10/31 | 1,002 | 1,002 | 991 | 995 | +0.1% | 13,300 | 88億8743万 | -2.93% | 5.99 | 0.58 |
| 10/30 | 1,000 | 1,000 | 991 | 994 | -0.7% | 25,200 | 88億7850万 | -3.31% | 5.98 | 0.58 |
| 10/29 | 1,005 | 1,006 | 994 | 1,001 | -0.6% | 39,000 | 89億4103万 | -2.82% | 6.02 | 0.58 |
| 10/28 | 1,023 | 1,023 | 1,000 | 1,007 | -1.95% | 27,300 | 89億9462万 | -2.42% | 6.06 | 0.59 |
| 10/27 | 1,030 | 1,030 | 1,022 | 1,027 | +0.69% | 9,700 | 91億7326万 | -0.68% | 6.18 | 0.6 |
| 10/24 | 1,036 | 1,036 | 1,020 | 1,020 | -0.97% | 10,400 | 91億1074万 | -1.45% | 6.14 | 0.6 |
| 10/23 | 1,017 | 1,031 | 1,011 | 1,030 | +1.28% | 21,400 | 92億6万 | -0.58% | 6.2 | 0.6 |
| 10/22 | 1,012 | 1,023 | 1,012 | 1,017 | +0.2% | 10,300 | 90億8394万 | -1.93% | 6.12 | 0.59 |
| 10/21 | 1,019 | 1,019 | 1,014 | 1,015 | -0.39% | 12,300 | 90億6608万 | -2.22% | 6.11 | 0.59 |
| 10/20 | 1,008 | 1,019 | 1,004 | 1,019 | +1.7% | 10,300 | 91億180万 | -2.02% | 6.13 | 0.6 |
| 10/17 | 1,011 | 1,011 | 1,000 | 1,002 | -0.89% | 14,000 | 89億4996万 | -3.75% | 6.03 | 0.59 |
| 10/16 | 1,020 | 1,020 | 1,011 | 1,011 | +0.1% | 9,200 | 90億3035万 | -3.16% | 6.08 | 0.59 |
| 10/15 | 1,000 | 1,010 | 997 | 1,010 | +2.02% | 16,700 | 90億2142万 | -3.44% | 6.08 | 0.59 |
| 10/14 | 1,000 | 1,012 | 987 | 990 | -1.98% | 56,600 | 88億4277万 | -5.53% | 5.96 | 0.58 |
| 10/10 | 1,013 | 1,023 | 1,007 | 1,010 | -0.1% | 36,000 | 90億2142万 | -3.81% | 6.08 | 0.59 |
| 10/09 | 1,026 | 1,026 | 1,009 | 1,011 | -1.75% | 43,500 | 90億3035万 | -3.81% | 6.08 | 0.59 |
| 10/08 | 1,024 | 1,035 | 1,023 | 1,029 | +0.1% | 29,100 | 91億9113万 | -2.09% | 6.19 | 0.6 |
| 10/07 | 1,045 | 1,077 | 1,005 | 1,028 | -2.19% | 127,700 | 91億8219万 | -2.1% | 6.18 | 0.6 |
| 10/06 | 1,089 | 1,098 | 1,045 | 1,051 | -2.59% | 101,800 | 93億8763万 | +0.38% | 6.32 | 0.61 |
| 10/03 | 1,050 | 1,079 | 1,049 | 1,079 | +2.57% | 28,300 | 96億3773万 | +3.45% | 6.49 | 0.63 |
| 10/02 | 1,052 | 1,055 | 1,047 | 1,052 | +0.38% | 10,800 | 93億9656万 | +1.45% | 6.33 | 0.61 |
| 10/01 | 1,066 | 1,069 | 1,039 | 1,048 | -1.69% | 47,200 | 93億6084万 | +1.55% | 6.3 | 0.61 |
| 09/30 | 1,061 | 1,071 | 1,061 | 1,066 | +0.38% | 10,100 | 95億2161万 | +3.8% | 6.41 | 0.62 |
| 09/29 | 1,063 | 1,071 | 1,054 | 1,062 | +0.66% | 22,900 | 94億8589万 | +4.02% | 6.39 | 0.62 |
| 09/26 | 1,050 | 1,056 | 1,050 | 1,055 | +0.09% | 12,700 | 94億2336万 | +3.94% | 6.35 | 0.62 |
| 09/25 | 1,060 | 1,065 | 1,051 | 1,054 | -0.57% | 13,500 | 94億1443万 | +4.46% | 6.34 | 0.62 |
| 09/24 | 1,062 | 1,062 | 1,037 | 1,060 | +0.66% | 21,000 | 94億6802万 | +5.68% | 6.38 | 0.62 |
| 09/22 | 1,050 | 1,064 | 1,038 | 1,053 | +1.25% | 27,600 | 94億550万 | +5.62% | 6.33 | 0.61 |
| 09/19 | 1,059 | 1,059 | 1,029 | 1,040 | -1.42% | 23,600 | 92億8938万 | +4.94% | 6.26 | 0.61 |
| 09/18 | 1,052 | 1,060 | 1,039 | 1,055 | +0.09% | 28,300 | 94億2336万 | +7.11% | 6.35 | 0.62 |
| 09/17 | 1,053 | 1,055 | 1,040 | 1,054 | +0.09% | 20,000 | 94億1443万 | +7.77% | 6.34 | 0.62 |
| 09/16 | 1,049 | 1,059 | 1,040 | 1,053 | -0.09% | 25,400 | 94億550万 | +8.33% | 6.33 | 0.61 |
| 09/12 | 1,055 | 1,068 | 1,053 | 1,054 | -0.09% | 17,800 | 94億1443万 | +9.11% | 6.34 | 0.62 |
| 09/11 | 1,051 | 1,062 | 1,048 | 1,055 | +0.38% | 14,600 | 94億2336万 | +10.01% | 6.35 | 0.62 |
| 09/10 | 1,054 | 1,061 | 1,048 | 1,051 | -0.85% | 24,800 | 93億8763万 | +10.28% | 6.32 | 0.61 |
| 09/09 | 1,080 | 1,087 | 1,051 | 1,060 | -1.12% | 41,900 | 94億6802万 | +12.05% | 6.38 | 0.62 |
| 09/08 | 1,060 | 1,077 | 1,049 | 1,072 | +2.39% | 48,200 | 95億7521万 | +14.04% | 6.45 | 0.63 |
| 09/05 | 1,050 | 1,053 | 1,033 | 1,047 | -0.29% | 41,900 | 93億5190万 | +12.34% | 6.3 | 0.61 |
| 09/04 | 1,042 | 1,050 | 1,026 | 1,050 | +1.84% | 43,200 | 93億7870万 | +13.39% | 6.32 | 0.61 |
| 09/03 | 1,020 | 1,040 | 1,019 | 1,031 | +0.39% | 36,700 | 92億899万 | +12.31% | 6.2 | 0.6 |
| 09/02 | 995 | 1,030 | 995 | 1,027 | +4.16% | 110,200 | 91億7326万 | +12.61% | 6.18 | 0.6 |
| 09/01 | 971 | 988 | 971 | 986 | +1.86% | 42,000 | 88億705万 | +8.83% | 5.93 | 0.58 |
| 08/29 | 947 | 968 | 941 | 968 | +2.87% | 62,000 | 86億4627万 | +7.44% | 5.82 | 0.57 |
| 08/28 | 931 | 943 | 930 | 941 | +1.18% | 26,500 | 84億510万 | +4.91% | 5.66 | 0.55 |
| 08/27 | 931 | 940 | 930 | 930 | +0.11% | 32,000 | 83億685万 | +3.91% | 5.59 | 0.54 |
| 08/26 | 930 | 931 | 918 | 929 | +0.11% | 22,500 | 82億9792万 | +4.03% | 5.59 | 0.54 |
| 08/25 | 930 | 939 | 928 | 928 | +0.98% | 40,900 | 82億8898万 | +4.27% | 5.58 | 0.54 |
| 08/22 | 909 | 924 | 907 | 919 | +1.88% | 59,800 | 82億859万 | +3.61% | 5.53 | 0.54 |
| 08/21 | 908 | 908 | 892 | 902 | -0.44% | 25,400 | 80億5675万 | +1.81% | 5.43 | 0.53 |
| 08/20 | 913 | 913 | 898 | 906 | -0.66% | 25,400 | 80億9248万 | +2.49% | 5.45 | 0.53 |
| 08/19 | 915 | 915 | 905 | 912 | 0% | 20,000 | 81億4607万 | +3.28% | 5.49 | 0.53 |
| 08/18 | 893 | 912 | 893 | 912 | +2.36% | 42,800 | 81億4607万 | +3.17% | 5.49 | 0.53 |
| 08/15 | 886 | 891 | 884 | 891 | +0.56% | 18,800 | 79億5850万 | +0.91% | 5.36 | 0.52 |
| 08/14 | 892 | 892 | 884 | 886 | -0.56% | 21,000 | 79億1384万 | +0.34% | 5.33 | 0.52 |
| 08/13 | 902 | 902 | 891 | 891 | -0.89% | 15,900 | 79億5850万 | +0.91% | 5.36 | 0.52 |
| 08/12 | 898 | 901 | 890 | 899 | +0.56% | 43,800 | 80億2995万 | +1.93% | 5.41 | 0.53 |
| 08/08 | 896 | 899 | 890 | 894 | 0% | 17,600 | 79億8529万 | +1.36% | 5.38 | 0.52 |
| 08/07 | 899 | 901 | 889 | 894 | 0% | 21,000 | 79億8529万 | +1.48% | 5.38 | 0.52 |
| 08/06 | 892 | 898 | 891 | 894 | +0.22% | 28,000 | 79億8529万 | +1.48% | 5.38 | 0.52 |
| 08/05 | 900 | 901 | 888 | 892 | -0.89% | 47,500 | 79億6743万 | +1.25% | 5.37 | 0.52 |
| 08/04 | 874 | 901 | 869 | 900 | +2.27% | 79,100 | 80億3889万 | +2.16% | 5.41 | 0.53 |
| 08/01 | 876 | 884 | 876 | 880 | +0.46% | 31,700 | 78億6024万 | -0.11% | 5.29 | 0.51 |
| 07/31 | 875 | 876 | 871 | 876 | +0.23% | 18,000 | 78億2451万 | -0.57% | 5.27 | 0.51 |
| 07/30 | 871 | 876 | 870 | 874 | +0.46% | 14,500 | 78億665万 | -0.91% | 5.26 | 0.51 |
| 07/29 | 880 | 883 | 869 | 870 | -0.57% | 50,000 | 77億7092万 | -1.36% | 5.23 | 0.51 |
| 07/28 | 875 | 879 | 869 | 875 | +0.57% | 33,000 | 78億1558万 | -0.91% | 5.26 | 0.51 |
| 07/25 | 869 | 873 | 869 | 870 | +0.12% | 16,100 | 77億7092万 | -1.47% | 5.23 | 0.51 |
| 07/24 | 876 | 878 | 868 | 869 | -0.8% | 36,900 | 77億6199万 | -1.59% | 5.23 | 0.51 |
| 07/23 | 872 | 878 | 870 | 876 | +0.23% | 26,800 | 78億2451万 | -0.9% | 5.27 | 0.51 |
| 07/22 | 871 | 876 | 866 | 874 | +0.92% | 28,800 | 78億665万 | -1.24% | 5.26 | 0.51 |
| 07/18 | 865 | 880 | 865 | 866 | +0.12% | 59,600 | 77億3519万 | -2.37% | 5.21 | 0.51 |
| 07/17 | 871 | 874 | 864 | 865 | -0.69% | 31,100 | 77億2626万 | -2.59% | 5.2 | 0.51 |
| 07/16 | 878 | 878 | 864 | 871 | -0.46% | 64,400 | 77億7985万 | -2.02% | 5.24 | 0.51 |
| 07/15 | 885 | 885 | 871 | 875 | -0.68% | 60,100 | 78億1558万 | -1.8% | 5.26 | 0.51 |
| 07/14 | 878 | 887 | 865 | 881 | -4.03% | 198,700 | 78億6918万 | -1.23% | 5.3 | 0.51 |
| 07/11 | 898 | 919 | 896 | 918 | +2.8% | 85,000 | 81億9966万 | +2.91% | 5.52 | 0.54 |
| 07/10 | 888 | 895 | 887 | 893 | +0.34% | 16,100 | 79億7636万 | +0.22% | 5.37 | 0.52 |
| 07/09 | 884 | 890 | 883 | 890 | +0.68% | 17,300 | 79億4956万 | -0.11% | 5.35 | 0.52 |
| 07/08 | 880 | 887 | 880 | 884 | +0.45% | 10,500 | 78億9597万 | -0.79% | 5.32 | 0.52 |
| 07/07 | 884 | 884 | 880 | 880 | -0.45% | 9,100 | 78億6024万 | -1.23% | 5.29 | 0.51 |
| 07/04 | 894 | 894 | 882 | 884 | -0.23% | 10,800 | 78億9597万 | -0.79% | 5.32 | 0.52 |
| 07/03 | 894 | 895 | 884 | 886 | -0.89% | 18,200 | 79億1384万 | -0.56% | 5.33 | 0.52 |
| 07/02 | 885 | 895 | 880 | 894 | +0.45% | 51,200 | 79億8529万 | +0.34% | 5.38 | 0.52 |
| 07/01 | 890 | 892 | 885 | 890 | -0.11% | 15,900 | 79億4956万 | -0.11% | 5.35 | 0.52 |
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 | 960 96,000 8/24 | 272 27,200 6/3 | 167,300 1,673 2/1 | 4.84 | 1.37 | 1.27 | 0.36 | - | - | 3.63倍 5/31 |
| 2011年 5月期 | 765 76,500 6/28 | 390 39,000 3/16 | 194,800 1,948 12/15 | 10.36 | 5.28 | 0.95 | 0.49 | 57億6045万 | 29億3670万 | 6.12倍 5/31 |
| 2012年 5月期 | 490 49,000 7/8 | 250 25,000 2/2 | 124,400 1,244 5/2 | 赤字 | 赤字 | 0.63 | 0.32 | 36億8970万 | 18億8405万 | 赤字 5/31 |
| 2013年 5月期 | 663 66,300 4/9 | 250 25,000 6/4 | 807,500 8,075 7/23 | 2762.5 | 1041.67 | 82.77 | 31.21 | 50億81万 | 18億8567万 | 1970.83倍 5/31 |
| 2014年 5月期 | 1,408 1/20 | 385 38,450 6/7 | 487,400 1/30 | 13.56 | 3.7 | 1.58 | 0.43 | 108億1132万 | 29億562万 | 7.9倍 5/30 |
| 2015年 5月期 | 965 6/23 | 580 10/16 | 877,300 7/15 | 17.17 | 10.32 | 1.04 | 0.63 | 84億7955万 | 51億1884万 | 14.77倍 5/29 |
| 2016年 5月期 | 1,059 3/31 | 600 8/25 | 616,400 4/8 | 9.56 | 5.42 | 1.05 | 0.6 | 93億4631万 | 52億9536万 | 7.5倍 5/31 |
| 2017年 5月期 | 914 7/4 | 667 11/9 | 421,200 6/3 | 9.05 | 6.61 | 0.85 | 0.62 | 80億6659万 | 58億8667万 | 8.47倍 5/31 |
| 2018年 5月期 | 1,346 1/26 | 814 8/16 | 254,300 4/9 | 14.88 | 9 | 1.19 | 0.72 | 119億4992万 | 71億8403万 | 11.18倍 5/31 |
| 2019年 5月期 | 1,035 6/4 | 574 12/26 | 351,100 7/13 | 11.11 | 6.16 | 0.87 | 0.48 | 92億4348万 | 51億2702万 | 7.02倍 5/31 |
| 2020年 5月期 | 797 12/27 | 386 3/13 | 277,500 12/27 | 13.1 | 6.35 | 0.64 | 0.31 | 71億1888万 | 34億4779万 | 8.6倍 5/29 |
| 2021年 5月期 | 897 5/11 | 440 7/2 | 599,800 4/12 | 6.8 | 3.34 | 0.66 | 0.33 | 80億1209万 | 39億3012万 | 5.93倍 5/31 |
| 2022年 5月期 | 799 6/7 | 600 1/20 | 217,500 5/27 | 10.72 | 8.05 | 0.58 | 0.43 | 71億3674万 | 53億5926万 | 8.12倍 5/31 |
| 2023年 5月期 | 630 6/3 | 491 12/30 12/29 | 229,500 1/30 | 54.08 | 42.15 | 0.45 | 0.35 | 56億2722万 | 43億8566万 | 45.92倍 5/31 |
| 2024年 5月期 | 640 3/29 | 466 12/25 | 210,700 1/15 | 12.79 | 9.31 | 0.43 | 0.32 | 57億1654万 | 41億6235万 | 11.01倍 5/31 |
| 2025年 5月期 | 949 3/28 | 533 6/18 | 443,300 12/24 | 4.59 | 2.58 | 0.58 | 0.32 | 84億7656万 | 47億6080万 | 4.27倍 5/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
