PER
- 2010年3月31日
- 14.6倍
- 2011年3月31日
- 15.44倍
- 2012年3月30日
- 9.9倍
- 2013年3月29日
- 13.91倍
- 2014年3月31日
- 12.63倍
- 2015年3月31日
- 17.93倍
- 2016年3月31日
- 12.78倍
- 2017年3月31日
- 13.57倍
- 2018年3月30日
- 19.22倍
- 2019年3月29日
- 14.07倍
- 2020年3月31日
- 9.13倍
- 2021年3月31日
- 17.27倍
- 2022年3月31日
- 11.78倍
- 2023年3月31日
- 13.92倍
- 2024年3月29日
- 25.26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 | 2,274 | 2,301 | 2,255 | 2,286 | +1.15% | 627,000 | 4290億3598万 | +3.16% | 19.81 | 0.89 |
07/25 | 2,240 | 2,268 | 2,233 | 2,260 | +0.36% | 700,800 | 4241億5630万 | +2.31% | 19.58 | 0.88 |
07/24 | 2,279 | 2,282 | 2,245 | 2,252 | -1.27% | 325,600 | 4226億5487万 | +2.27% | 19.51 | 0.88 |
07/23 | 2,270 | 2,287 | 2,264 | 2,281 | +0.13% | 295,200 | 4280億9758万 | +3.97% | 19.76 | 0.89 |
07/22 | 2,300 | 2,303 | 2,277 | 2,278 | -0.78% | 376,000 | 4275億3454万 | +4.21% | 19.74 | 0.89 |
07/19 | 2,304 | 2,305 | 2,286 | 2,296 | -0.04% | 465,800 | 4309億1278万 | +5.47% | 19.89 | 0.9 |
07/18 | 2,274 | 2,304 | 2,269 | 2,297 | +1.19% | 508,600 | 4311億46万 | +6% | 19.9 | 0.9 |
07/17 | 2,258 | 2,280 | 2,241 | 2,270 | +0.89% | 376,400 | 4260億3310万 | +5.24% | 19.67 | 0.89 |
07/16 | 2,264 | 2,270 | 2,249 | 2,250 | -0.35% | 380,200 | 4222億7951万 | +4.7% | 19.5 | 0.88 |
07/12 | 2,221 | 2,262 | 2,219 | 2,258 | +1.39% | 476,400 | 4237億8095万 | +5.46% | 19.57 | 0.88 |
07/11 | 2,210 | 2,234 | 2,208 | 2,227 | +1.23% | 485,100 | 4179億6287万 | +4.41% | 19.3 | 0.87 |
07/10 | 2,179 | 2,201 | 2,171 | 2,200 | +0.82% | 338,400 | 4128億9552万 | +3.48% | 19.06 | 0.86 |
07/09 | 2,196 | 2,196 | 2,179 | 2,182 | -0.27% | 353,700 | 4095億1728万 | +2.92% | 18.91 | 0.85 |
07/08 | 2,202 | 2,208 | 2,183 | 2,188 | -0.64% | 359,900 | 4106億4336万 | +3.4% | 18.96 | 0.85 |
07/05 | 2,214 | 2,222 | 2,202 | 2,202 | -0.63% | 399,200 | 4132億7088万 | +4.26% | 19.08 | 0.86 |
07/04 | 2,200 | 2,220 | 2,197 | 2,216 | +0.5% | 407,300 | 4158億9839万 | +5.22% | 19.2 | 0.87 |
07/03 | 2,200 | 2,223 | 2,195 | 2,205 | +0.5% | 755,600 | 4138億3392万 | +5.1% | 19.11 | 0.86 |
07/02 | 2,181 | 2,195 | 2,175 | 2,194 | +0.87% | 538,600 | 4117億6944万 | +4.98% | 19.01 | 0.86 |
07/01 | 2,173 | 2,195 | 2,171 | 2,175 | +0.18% | 622,200 | 4082億352万 | +4.37% | 18.85 | 0.85 |
06/28 | 2,170 | 2,186 | 2,158 | 2,171 | -0.41% | 506,200 | 4074億5280万 | +4.43% | 18.81 | 0.85 |
06/27 | 2,161 | 2,183 | 2,160 | 2,180 | +1.3% | 451,900 | 4091億4192万 | +5.06% | 18.89 | 0.85 |
06/26 | 2,144 | 2,157 | 2,132 | 2,152 | +0.65% | 451,000 | 4038億8689万 | +4.01% | 18.65 | 0.84 |
06/25 | 2,127 | 2,143 | 2,119 | 2,138 | +1.23% | 378,500 | 4012億5937万 | +3.59% | 18.53 | 0.84 |
06/24 | 2,140 | 2,149 | 2,111 | 2,112 | -0.52% | 575,700 | 3963億7970万 | +2.52% | 18.3 | 0.82 |
06/21 | 2,122 | 2,154 | 2,117 | 2,123 | +0.43% | 819,800 | 3984億4417万 | +3.11% | 18.4 | 0.83 |
06/20 | 2,114 | 2,137 | 2,114 | 2,114 | +0.67% | 822,100 | 3967億5506万 | +2.77% | 18.32 | 0.83 |
06/19 | 2,083 | 2,100 | 2,074 | 2,100 | +2.29% | 471,000 | 3941億2754万 | +2.09% | 18.2 | 0.82 |
06/18 | 2,085 | 2,087 | 2,053 | 2,053 | -0.48% | 285,600 | 3853億659万 | -0.19% | 17.79 | 0.8 |
06/17 | 2,066 | 2,066 | 2,038 | 2,063 | -0.19% | 311,600 | 3871億8339万 | +0.15% | 17.88 | 0.81 |
06/14 | 2,039 | 2,073 | 2,035 | 2,067 | +1.08% | 321,000 | 3879億3411万 | +0.19% | 17.91 | 0.81 |
06/13 | 2,046 | 2,056 | 2,034 | 2,045 | -0.15% | 260,600 | 3838億515万 | -1.02% | 17.72 | 0.8 |
06/12 | 2,057 | 2,073 | 2,045 | 2,048 | -0.19% | 245,400 | 3843億6819万 | -0.97% | 17.75 | 0.8 |
06/11 | 2,074 | 2,086 | 2,052 | 2,052 | -0.97% | 263,400 | 3851億1891万 | -0.87% | 17.78 | 0.8 |
06/10 | 2,055 | 2,085 | 2,048 | 2,072 | +1.42% | 265,500 | 3888億7251万 | -0.05% | 17.95 | 0.81 |
06/07 | 2,063 | 2,063 | 2,043 | 2,043 | -0.2% | 262,900 | 3834億2979万 | -1.49% | 17.7 | 0.8 |
06/06 | 2,063 | 2,063 | 2,041 | 2,047 | -0.92% | 278,700 | 3841億8051万 | -1.44% | 17.74 | 0.8 |
06/05 | 2,051 | 2,068 | 2,036 | 2,066 | -0.34% | 348,200 | 3877億4643万 | -0.63% | 17.9 | 0.81 |
06/04 | 2,080 | 2,084 | 2,061 | 2,073 | -0.91% | 351,000 | 3890億6019万 | -0.48% | 17.96 | 0.81 |
06/03 | 2,059 | 2,100 | 2,058 | 2,092 | +2.15% | 696,800 | 3926億2610万 | +0.34% | 18.13 | 0.82 |
05/31 | 2,029 | 2,048 | 2,014 | 2,048 | +1.64% | 1,014,300 | 3843億6819万 | -1.87% | 17.75 | 0.8 |
05/30 | 2,006 | 2,020 | 1,995 | 2,015 | 0% | 428,000 | 3781億7476万 | -3.59% | 17.46 | 0.79 |
05/29 | 2,030 | 2,035 | 2,012 | 2,015 | -0.54% | 360,600 | 3781億7476万 | -3.77% | 17.46 | 0.79 |
05/28 | 2,047 | 2,054 | 2,026 | 2,026 | -1.6% | 416,100 | 3802億3924万 | -3.43% | 17.56 | 0.79 |
05/27 | 2,075 | 2,075 | 2,038 | 2,059 | -0.05% | 324,400 | 3864億3267万 | -2.05% | 17.84 | 0.8 |
05/24 | 2,066 | 2,071 | 2,046 | 2,060 | +0.49% | 412,900 | 3866億2035万 | -2.09% | 17.85 | 0.8 |
05/23 | 2,040 | 2,066 | 2,024 | 2,050 | +1.43% | 582,800 | 3847億4355万 | -2.75% | 17.76 | 0.8 |
05/22 | 2,034 | 2,040 | 2,009 | 2,021 | -0.79% | 811,900 | 3793億84万 | -4.31% | 17.51 | 0.79 |
05/21 | 2,089 | 2,091 | 2,033 | 2,037 | -2.68% | 733,300 | 3823億371万 | -3.73% | 17.65 | 0.8 |
05/20 | 2,089 | 2,098 | 2,079 | 2,093 | +0.72% | 344,800 | 3928億1378万 | -1.23% | 18.14 | 0.82 |
05/17 | 2,093 | 2,098 | 2,076 | 2,078 | -1.28% | 311,100 | 3899億9858万 | -1.93% | 18.01 | 0.81 |
05/16 | 2,098 | 2,119 | 2,077 | 2,105 | +0.96% | 416,500 | 3950億6594万 | -0.75% | 18.24 | 0.82 |
05/15 | 2,088 | 2,134 | 2,077 | 2,085 | -2.84% | 987,400 | 3913億1234万 | -1.7% | 18.07 | 0.81 |
05/14 | 2,120 | 2,156 | 2,114 | 2,146 | +0.94% | 426,900 | 4027億6081万 | +1.18% | 18.6 | 0.84 |
05/13 | 2,143 | 2,143 | 2,111 | 2,126 | -0.89% | 489,800 | 3990億721万 | +0.28% | 18.42 | 0.83 |
05/10 | 2,114 | 2,153 | 2,112 | 2,145 | +2.58% | 481,200 | 4025億7313万 | +1.27% | 18.59 | 0.84 |
05/09 | 2,110 | 2,110 | 2,088 | 2,091 | -0.71% | 526,100 | 3924億3842万 | -1.18% | 18.12 | 0.82 |
05/08 | 2,110 | 2,122 | 2,095 | 2,106 | -0.89% | 391,800 | 3952億5362万 | -0.47% | 18.25 | 0.82 |
05/07 | 2,122 | 2,134 | 2,112 | 2,125 | +1.14% | 315,300 | 3988億1953万 | +0.43% | 18.41 | 0.83 |
05/02 | 2,122 | 2,122 | 2,101 | 2,101 | -0.33% | 232,300 | 3943億1522万 | -0.61% | 18.21 | 0.82 |
05/01 | 2,118 | 2,125 | 2,097 | 2,108 | -0.33% | 298,100 | 3956億2898万 | -0.43% | 18.27 | 0.82 |
04/30 | 2,160 | 2,164 | 2,097 | 2,115 | -1.4% | 588,600 | 3969億4274万 | -0.14% | 18.33 | 0.83 |
04/26 | 2,120 | 2,150 | 2,118 | 2,145 | +0.66% | 291,100 | 4025億7313万 | +1.13% | 18.59 | 0.84 |
04/25 | 2,139 | 2,145 | 2,127 | 2,131 | -0.65% | 174,700 | 3999億4561万 | +0.38% | 18.47 | 0.83 |
04/24 | 2,128 | 2,156 | 2,120 | 2,145 | +0.99% | 268,600 | 4025億7313万 | +0.94% | 18.59 | 0.84 |
04/23 | 2,120 | 2,131 | 2,114 | 2,124 | +0.19% | 260,000 | 3986億3185万 | -0.09% | 18.4 | 0.83 |
04/22 | 2,138 | 2,141 | 2,108 | 2,120 | +0.81% | 228,900 | 3978億8113万 | -0.38% | 18.37 | 0.83 |
04/19 | 2,110 | 2,124 | 2,103 | 2,103 | -1.04% | 407,400 | 3946億9058万 | -1.22% | 18.22 | 0.82 |
04/18 | 2,129 | 2,136 | 2,113 | 2,125 | +0.95% | 187,700 | 3988億1953万 | -0.19% | 18.41 | 0.83 |
04/17 | 2,151 | 2,155 | 2,103 | 2,105 | -2.5% | 527,100 | 3950億6594万 | -1.17% | 18.24 | 0.82 |
04/16 | 2,154 | 2,167 | 2,141 | 2,159 | -0.18% | 448,400 | 4052億65万 | +1.31% | 18.71 | 0.84 |
04/15 | 2,105 | 2,173 | 2,097 | 2,163 | +2.46% | 737,800 | 4059億5137万 | +1.55% | 18.74 | 0.84 |
04/12 | 2,119 | 2,121 | 2,103 | 2,111 | -0.05% | 254,800 | 3961億9202万 | -0.85% | 18.29 | 0.82 |
04/11 | 2,090 | 2,116 | 2,080 | 2,112 | 0% | 255,400 | 3963億7970万 | -0.8% | 18.3 | 0.82 |
04/10 | 2,106 | 2,119 | 2,103 | 2,112 | +0.09% | 251,400 | 3963億7970万 | -0.8% | 18.3 | 0.82 |
04/09 | 2,106 | 2,120 | 2,102 | 2,110 | +0.24% | 226,000 | 3960億434万 | -0.89% | 18.28 | 0.82 |
04/08 | 2,102 | 2,115 | 2,092 | 2,105 | +0.53% | 275,700 | 3950億6594万 | -1.13% | 18.24 | 0.82 |
04/05 | 2,097 | 2,107 | 2,075 | 2,094 | -0.62% | 294,400 | 3930億146万 | -1.74% | 18.14 | 0.82 |
04/04 | 2,120 | 2,128 | 2,107 | 2,107 | +0.57% | 467,500 | 3954億4130万 | -1.17% | 18.26 | 0.82 |
04/03 | 2,095 | 2,101 | 2,078 | 2,095 | +0.92% | 459,500 | 3931億8914万 | -1.78% | 18.15 | 0.82 |
04/02 | 2,095 | 2,100 | 2,067 | 2,076 | -1.14% | 561,900 | 3896億2322万 | -2.76% | 17.99 | 0.81 |
04/01 | 2,126 | 2,128 | 2,089 | 2,100 | -0.71% | 382,900 | 3941億2754万 | -1.87% | 18.2 | 0.82 |
03/29 | 2,080 | 2,120 | 2,080 | 2,115 | +1.88% | 618,100 | 3969億4274万 | -1.44% | 24.42 | 0.83 |
03/28 | 2,108 | 2,119 | 2,075 | 2,076 | -3.8% | 591,300 | 3896億2322万 | -3.49% | 23.97 | 0.81 |
03/27 | 2,175 | 2,187 | 2,158 | 2,158 | +0.19% | 922,500 | 4050億1297万 | 0% | 24.92 | 0.84 |
03/26 | 2,174 | 2,184 | 2,153 | 2,154 | -1.06% | 578,400 | 4042億6225万 | -0.46% | 24.87 | 0.84 |
03/25 | 2,191 | 2,197 | 2,173 | 2,177 | -0.5% | 517,800 | 4085億7888万 | +0.37% | 25.14 | 0.85 |
03/22 | 2,200 | 2,204 | 2,175 | 2,188 | -0.14% | 406,500 | 4106億4336万 | +0.69% | 25.26 | 0.85 |
03/21 | 2,200 | 2,203 | 2,180 | 2,191 | +0.55% | 553,900 | 4112億640万 | +0.64% | 25.3 | 0.86 |
03/19 | 2,175 | 2,190 | 2,156 | 2,179 | +0.18% | 571,900 | 4089億5424万 | -0.14% | 25.16 | 0.85 |
03/18 | 2,148 | 2,185 | 2,135 | 2,175 | +2.21% | 699,200 | 4082億352万 | -0.28% | 25.11 | 0.85 |
03/15 | 2,128 | 2,156 | 2,126 | 2,128 | +0.42% | 966,700 | 3993億8257万 | -2.34% | 24.57 | 0.83 |
03/14 | 2,138 | 2,141 | 2,109 | 2,119 | -0.66% | 533,300 | 3976億9346万 | -2.84% | 24.47 | 0.83 |
03/13 | 2,169 | 2,173 | 2,133 | 2,133 | -0.79% | 582,400 | 4003億2097万 | -2.29% | 24.63 | 0.83 |
03/12 | 2,126 | 2,154 | 2,101 | 2,150 | +1.51% | 426,000 | 4035億1153万 | -1.6% | 24.83 | 0.84 |
03/11 | 2,128 | 2,131 | 2,093 | 2,118 | -0.98% | 610,500 | 3975億578万 | -3.07% | 24.46 | 0.83 |
03/08 | 2,091 | 2,157 | 2,091 | 2,139 | +1.18% | 527,000 | 4014億4705万 | -2.19% | 24.7 | 0.84 |
03/07 | 2,120 | 2,131 | 2,097 | 2,114 | -0.28% | 756,600 | 3967億5506万 | -3.38% | 24.41 | 0.83 |
03/06 | 2,091 | 2,129 | 2,087 | 2,120 | +1.24% | 725,500 | 3978億8113万 | -3.15% | 24.48 | 0.83 |
03/05 | 2,094 | 2,112 | 2,081 | 2,094 | -1.09% | 837,700 | 3930億146万 | -4.43% | 24.18 | 0.82 |
03/04 | 2,147 | 2,152 | 2,106 | 2,117 | -1.53% | 722,100 | 3973億1810万 | -3.42% | 24.44 | 0.83 |
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 | 866 8/31 | 470 4/1 | 1,748,000 9/24 | 18.98 | 10.3 | 0.61 | 0.33 | - | - | 14.6倍 3/31 |
2011年 3月期 | 699 5/14 | 466 3/15 | 2,435,000 2/14 | 17.18 | 11.46 | 0.48 | 0.32 | 1451億6816万 | 967億7877万 | 15.44倍 3/31 |
2012年 3月期 | 637 9/28 4/1 | 524 6/17 | 1,164,000 3/9 | 10.55 | 8.68 | 0.43 | 0.35 | 1322億9202万 | 1088億2420万 | 9.9倍 3/30 |
2013年 3月期 | 852 3/27 | 439 11/13 | 1,593,000 1/16 | 14.56 | 7.5 | 0.55 | 0.28 | 1769億4317万 | 911億7142万 | 13.91倍 3/29 |
2014年 3月期 | 1,193 11/28 | 711 6/13 | 2,750,000 11/14 | 15.32 | 9.13 | 0.7 | 0.42 | 2477億6198万 | 1476億6032万 | 12.63倍 3/31 |
2015年 3月期 | 1,484 3/13 | 777 10/16 | 4,402,000 11/12 | 20.42 | 10.69 | 0.83 | 0.44 | 3081億9679万 | 1613億6719万 | 17.93倍 3/31 |
2016年 3月期 | 1,640 5/26 | 1,089 1/21 | 2,666,600 10/29 | 17.28 | 11.48 | 0.89 | 0.59 | 3405億9484万 | 2261億6328万 | 12.78倍 3/31 |
2017年 3月期 | 1,369 3/10 1/11 | 850 6/24 | 2,213,500 6/8 | 14.87 | 9.23 | 0.72 | 0.44 | 2843億1362万 | 1765億2781万 | 13.57倍 3/31 |
2018年 3月期 | 2,007 3/15 | 1,230 4/6 | 2,069,700 12/13 | 19.7 | 12.07 | 1 | 0.62 | 4168億1332万 | 2554億4613万 | 19.22倍 3/30 |
2019年 3月期 | 2,283 5/18 | 1,344 12/26 | 3,491,900 5/18 | 21.77 | 12.82 | 1.11 | 0.65 | 4741億3294万 | 2791億2162万 | 14.07倍 3/29 |
2020年 3月期 | 1,569 11/12 | 947 3/13 | 1,961,600 8/13 | 12.22 | 7.37 | 0.72 | 0.44 | 3258億4957万 | 1966億7275万 | 9.13倍 3/31 |
2021年 3月期 | 1,685 3/15 | 1,162 4/6 | 2,750,600 5/14 | 18.87 | 13.01 | 0.73 | 0.51 | 3499億4043万 | 2413億2390万 | 17.27倍 3/31 |
2022年 3月期 | 1,599 4/19 | 1,084 1/24 | 1,667,500 10/28 | 16.9 | 11.46 | 0.67 | 0.46 | 3320億7997万 | 2251億2488万 | 11.78倍 3/31 |
2023年 3月期 | 1,479 3/31 | 976 4/18 | 1,253,200 4/27 | 14.1 | 9.31 | 0.6 | 0.4 | 3071億5839万 | 2026億9546万 | 13.92倍 3/31 |
2024年 3月期 | 2,333 2/14 | 1,387 4/7 | 4,598,900 6/14 | 27.87 | 16.57 | 0.91 | 0.54 | 4378億5693万 | 2880億5185万 | 25.26倍 3/29 |
最新 | 2,286 2024/7/26 | 627,000 | 19.81 予想 | 0.89 実績 | 4290億3598万 | - |