PER
- 2020年12月30日
- 14.73倍
- 2021年12月30日
- 14.66倍
- 2022年12月30日
- 11.98倍
- 2023年12月29日
- 15.74倍
2024/04/19~2024/09/18
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 | ||||||||||
09/18 | 2,625 | 2,625 | 2,534 | 2,575 | -0.54% | 1,200 | 153億5343万 | +0.59% | 11.72 | 2.45 |
09/17 | 2,622 | 2,622 | 2,572 | 2,589 | -1.41% | 800 | 154億3691万 | +1.53% | 11.78 | 2.47 |
09/13 | 2,570 | 2,626 | 2,521 | 2,626 | +1.31% | 1,900 | 156億5752万 | +3.67% | 11.95 | 2.5 |
09/11 | 2,554 | 2,592 | 2,495 | 2,592 | -0.04% | 1,200 | 154億5480万 | +3.02% | 11.8 | 2.47 |
09/06 | 2,574 | 2,593 | 2,521 | 2,593 | +0.89% | 1,200 | 154億6076万 | +3.22% | 11.8 | 2.47 |
09/05 | 2,599 | 2,649 | 2,570 | 2,570 | -1.08% | 800 | 153億2362万 | +2.23% | 11.7 | 2.45 |
09/04 | 2,618 | 2,618 | 2,573 | 2,598 | -2.62% | 900 | 154億9057万 | +3.18% | 11.82 | 2.47 |
09/03 | 2,615 | 2,668 | 2,615 | 2,668 | +2.03% | 400 | 159億795万 | +5.92% | 12.14 | 2.54 |
09/02 | 2,660 | 2,676 | 2,615 | 2,615 | -2.02% | 700 | 155億9193万 | +3.89% | 11.9 | 2.49 |
08/30 | 2,669 | 2,669 | 2,621 | 2,669 | 0% | 1,800 | 159億1391万 | +5.87% | 12.15 | 2.54 |
08/29 | 2,572 | 2,669 | 2,563 | 2,669 | +2.97% | 3,600 | 159億1391万 | +5.79% | 12.15 | 2.54 |
08/28 | 2,596 | 2,596 | 2,568 | 2,592 | +0.23% | 300 | 154億5480万 | +2.73% | 11.8 | 2.47 |
08/27 | 2,552 | 2,586 | 2,549 | 2,586 | +0.7% | 1,000 | 154億1902万 | +2.29% | 11.77 | 2.46 |
08/26 | 2,529 | 2,568 | 2,529 | 2,568 | +0.71% | 900 | 153億1170万 | +1.38% | 11.69 | 2.45 |
08/23 | 2,556 | 2,556 | 2,550 | 2,550 | -1.09% | 500 | 152億437万 | +0.43% | 11.61 | 2.43 |
08/22 | 2,566 | 2,578 | 2,554 | 2,578 | +0.16% | 400 | 153億7132万 | +1.26% | 11.73 | 2.45 |
08/21 | 2,534 | 2,574 | 2,521 | 2,574 | +0.94% | 1,500 | 153億4747万 | +0.78% | 11.72 | 2.45 |
08/20 | 2,545 | 2,588 | 2,516 | 2,550 | +1.39% | 2,600 | 152億437万 | -0.23% | 11.61 | 2.43 |
08/19 | 2,576 | 2,576 | 2,515 | 2,515 | -2.37% | 2,400 | 149億9568万 | -1.68% | 11.45 | 2.39 |
08/16 | 2,554 | 2,576 | 2,521 | 2,576 | +0.86% | 2,600 | 153億5940万 | +0.59% | 11.72 | 2.45 |
08/15 | 2,565 | 2,599 | 2,500 | 2,554 | +0.83% | 5,200 | 152億2822万 | -0.31% | 11.62 | 2.43 |
08/14 | 2,399 | 2,677 | 2,388 | 2,533 | +6.52% | 19,900 | 151億301万 | -1.29% | 11.53 | 2.41 |
08/13 | 2,334 | 2,418 | 2,334 | 2,378 | +1.93% | 1,100 | 141億7882万 | -7.51% | 10.82 | 2.26 |
08/09 | 2,393 | 2,394 | 2,293 | 2,333 | -0.77% | 2,900 | 139億1051万 | -9.68% | 10.62 | 2.22 |
08/08 | 2,300 | 2,470 | 2,300 | 2,351 | +1.64% | 3,500 | 140億1783万 | -9.4% | 10.7 | 2.24 |
08/07 | 2,220 | 2,350 | 2,180 | 2,313 | +6.59% | 1,800 | 137億9126万 | -11.21% | 10.53 | 2.2 |
08/06 | 2,167 | 2,322 | 2,150 | 2,170 | -1.59% | 12,600 | 129億3862万 | -17.11% | 9.88 | 2.07 |
08/05 | 2,331 | 2,350 | 2,201 | 2,205 | -11.12% | 9,600 | 131億4731万 | -16.38% | 10.04 | 2.1 |
08/02 | 2,586 | 2,595 | 2,461 | 2,481 | -6.73% | 8,100 | 147億9296万 | -6.59% | 11.29 | 2.36 |
08/01 | 2,659 | 2,660 | 2,564 | 2,660 | +0.26% | 1,100 | 158億6025万 | -0.23% | 12.11 | 2.53 |
07/31 | 2,625 | 2,715 | 2,597 | 2,653 | +0.87% | 3,400 | 158億1851万 | -0.56% | 12.07 | 2.53 |
07/30 | 2,632 | 2,632 | 2,630 | 2,630 | +0.23% | 2,100 | 156億8137万 | -1.42% | 11.97 | 2.5 |
07/29 | 2,678 | 2,685 | 2,624 | 2,624 | -3.32% | 5,700 | 156億4560万 | -1.72% | 11.94 | 2.5 |
07/26 | 2,710 | 2,726 | 2,660 | 2,714 | +0.04% | 4,600 | 161億8222万 | +1.57% | 12.35 | 2.58 |
07/25 | 2,669 | 2,714 | 2,663 | 2,713 | +1.23% | 2,200 | 161億7626万 | +1.69% | 12.35 | 2.58 |
07/24 | 2,723 | 2,723 | 2,673 | 2,680 | -0.74% | 1,300 | 159億7950万 | +0.68% | 12.2 | 2.55 |
07/23 | 2,711 | 2,711 | 2,700 | 2,700 | -0.99% | 1,200 | 160億9875万 | +1.58% | 12.29 | 2.57 |
07/22 | 2,721 | 2,727 | 2,642 | 2,727 | +0.55% | 3,900 | 162億5973万 | +2.87% | 12.41 | 2.6 |
07/19 | 2,734 | 2,734 | 2,651 | 2,712 | -0.95% | 4,500 | 161億7030万 | +2.61% | 12.34 | 2.58 |
07/18 | 2,760 | 2,760 | 2,675 | 2,738 | -0.87% | 5,400 | 163億2532万 | +3.87% | 12.46 | 2.61 |
07/17 | 2,734 | 2,799 | 2,672 | 2,762 | +5.54% | 37,600 | 164億6842万 | +5.18% | 12.57 | 2.63 |
07/16 | 2,630 | 2,630 | 2,576 | 2,617 | +0.58% | 1,100 | 156億386万 | -0.04% | 11.91 | 2.49 |
07/12 | 2,603 | 2,605 | 2,602 | 2,602 | +0.46% | 600 | 155億1442万 | -0.61% | 11.84 | 2.48 |
07/11 | 2,590 | 2,640 | 2,590 | 2,590 | -0.31% | 5,600 | 154億4287万 | -0.88% | 11.79 | 2.47 |
07/10 | 2,622 | 2,663 | 2,598 | 2,598 | -2.4% | 2,300 | 154億9057万 | -0.5% | 11.82 | 2.47 |
07/09 | 2,683 | 2,683 | 2,662 | 2,662 | -0.3% | 300 | 158億7217万 | +2.03% | 12.12 | 2.53 |
07/08 | 2,670 | 2,670 | 2,670 | 2,670 | +0.34% | 100 | 159億1987万 | +2.34% | 12.15 | 2.54 |
07/05 | 2,649 | 2,690 | 2,643 | 2,661 | +0.64% | 2,400 | 158億6621万 | +2.11% | 12.11 | 2.53 |
07/04 | 2,625 | 2,644 | 2,620 | 2,644 | +1.69% | 2,500 | 157億6485万 | +1.46% | 12.03 | 2.52 |
07/03 | 2,640 | 2,640 | 2,590 | 2,600 | -1.55% | 700 | 155億250万 | -0.12% | 11.83 | 2.48 |
07/02 | 2,622 | 2,672 | 2,606 | 2,641 | +0.42% | 700 | 157億4696万 | +1.5% | 12.02 | 2.51 |
07/01 | 2,720 | 2,720 | 2,630 | 2,630 | -2.48% | 1,200 | 156億8137万 | +1.31% | 11.97 | 2.5 |
06/28 | 2,672 | 2,713 | 2,654 | 2,697 | -0.92% | 6,800 | 160億8086万 | +4.01% | 12.28 | 2.57 |
06/27 | 2,721 | 2,726 | 2,720 | 2,722 | +0.04% | 1,000 | 162億2992万 | +5.18% | 12.39 | 2.59 |
06/26 | 2,698 | 2,800 | 2,698 | 2,721 | +2.68% | 6,500 | 162億2396万 | +5.51% | 12.38 | 2.59 |
06/25 | 2,671 | 2,701 | 2,630 | 2,650 | -0.71% | 1,600 | 158億62万 | +3.11% | 12.06 | 2.52 |
06/24 | 2,699 | 2,700 | 2,591 | 2,669 | -0.82% | 3,800 | 159億1391万 | +4.05% | 12.15 | 2.54 |
06/21 | 2,622 | 2,693 | 2,622 | 2,691 | +3.14% | 4,600 | 160億4508万 | +5.2% | 12.25 | 2.56 |
06/20 | 2,540 | 2,611 | 2,540 | 2,609 | +1.91% | 2,900 | 155億5616万 | +2.11% | 11.87 | 2.48 |
06/19 | 2,566 | 2,599 | 2,540 | 2,560 | -0.93% | 3,000 | 152億6400万 | +0.47% | 11.65 | 2.44 |
06/18 | 2,574 | 2,584 | 2,524 | 2,584 | +2.38% | 3,000 | 154億710万 | +1.53% | 11.76 | 2.46 |
06/17 | 2,575 | 2,575 | 2,503 | 2,524 | -0.04% | 1,900 | 150億4935万 | -0.86% | 11.49 | 2.4 |
06/14 | 2,525 | 2,525 | 2,491 | 2,525 | 0% | 700 | 150億5531万 | -0.75% | 11.49 | 2.4 |
06/13 | 2,506 | 2,525 | 2,503 | 2,525 | +1% | 1,100 | 150億5531万 | -0.71% | 11.49 | 2.4 |
06/12 | 2,513 | 2,533 | 2,488 | 2,500 | -2.04% | 1,200 | 149億625万 | -1.73% | 11.38 | 2.38 |
06/11 | 2,584 | 2,584 | 2,505 | 2,552 | -2.33% | 2,700 | 152億1630万 | +0.28% | 11.62 | 2.43 |
06/10 | 2,453 | 2,613 | 2,388 | 2,613 | +4.69% | 12,300 | 155億8001万 | +2.63% | 11.89 | 2.49 |
06/07 | 2,507 | 2,587 | 2,496 | 2,496 | -1.15% | 1,600 | 148億8240万 | -1.93% | 11.36 | 2.38 |
06/06 | 2,561 | 2,561 | 2,475 | 2,525 | -1.44% | 5,000 | 150億5531万 | -0.82% | 11.49 | 2.4 |
06/05 | 2,594 | 2,596 | 2,533 | 2,562 | -3.32% | 2,500 | 152億7592万 | +0.55% | 11.66 | 2.44 |
06/04 | 2,550 | 2,677 | 2,541 | 2,650 | +1.92% | 4,300 | 158億62万 | +3.96% | 12.06 | 2.52 |
06/03 | 2,650 | 2,650 | 2,582 | 2,600 | -1.89% | 3,800 | 155億250万 | +2.08% | 11.83 | 2.48 |
05/31 | 2,548 | 2,675 | 2,548 | 2,650 | +2.87% | 3,600 | 158億62万 | +4.08% | 12.06 | 2.52 |
05/30 | 2,551 | 2,576 | 2,537 | 2,576 | +0.23% | 1,000 | 153億5940万 | +1.38% | 11.72 | 2.45 |
05/29 | 2,556 | 2,615 | 2,539 | 2,570 | +2.55% | 2,900 | 153億2362万 | +1.22% | 11.7 | 2.45 |
05/28 | 2,588 | 2,588 | 2,506 | 2,506 | -1.26% | 1,100 | 149億4202万 | -1.3% | 11.41 | 2.39 |
05/27 | 2,589 | 2,599 | 2,510 | 2,538 | -1.59% | 3,600 | 151億3282万 | -0.16% | 11.55 | 2.42 |
05/24 | 2,504 | 2,618 | 2,502 | 2,579 | +3.41% | 2,800 | 153億7728万 | +1.3% | 11.74 | 2.46 |
05/23 | 2,553 | 2,553 | 2,494 | 2,494 | -0.68% | 2,700 | 148億7047万 | -2.2% | 11.35 | 2.37 |
05/22 | 2,504 | 2,554 | 2,490 | 2,511 | -0.04% | 3,300 | 149億7183万 | -1.91% | 11.43 | 2.39 |
05/21 | 2,503 | 2,549 | 2,500 | 2,512 | +0.4% | 1,700 | 149億7780万 | -2.14% | 11.43 | 2.39 |
05/20 | 2,627 | 2,627 | 2,502 | 2,502 | -3.77% | 4,300 | 149億1817万 | -2.8% | 11.39 | 2.38 |
05/17 | 2,457 | 2,600 | 2,442 | 2,600 | +6.17% | 4,200 | 155億250万 | +0.62% | 11.83 | 2.48 |
05/16 | 2,499 | 2,630 | 2,210 | 2,449 | -1.41% | 17,800 | 146億216万 | -5.41% | 11.15 | 2.33 |
05/15 | 2,540 | 2,601 | 2,401 | 2,484 | -5.15% | 39,000 | 148億1085万 | -4.42% | 11.31 | 2.37 |
05/14 | 2,430 | 2,649 | 2,370 | 2,619 | +5.99% | 7,500 | 156億1578万 | +0.5% | 11.92 | 2.49 |
05/13 | 2,500 | 2,503 | 2,471 | 2,471 | -1.16% | 2,700 | 147億3333万 | -5.22% | 11.25 | 2.35 |
05/10 | 2,550 | 2,550 | 2,500 | 2,500 | -1.96% | 3,900 | 149億625万 | -4.4% | 11.38 | 2.38 |
05/09 | 2,515 | 2,555 | 2,507 | 2,550 | +1.31% | 1,700 | 152億437万 | -2.75% | 11.61 | 2.43 |
05/08 | 2,547 | 2,552 | 2,517 | 2,517 | -1.95% | 2,300 | 150億761万 | -4.26% | 11.46 | 2.4 |
05/07 | 2,593 | 2,593 | 2,531 | 2,567 | -1.04% | 1,600 | 153億573万 | -2.77% | 11.68 | 2.44 |
05/02 | 2,520 | 2,594 | 2,510 | 2,594 | +2.94% | 1,000 | 154億6672万 | -1.93% | 11.81 | 2.47 |
05/01 | 2,567 | 2,568 | 2,520 | 2,520 | -1.83% | 800 | 150億2550万 | -4.94% | 11.47 | 2.4 |
04/30 | 2,595 | 2,617 | 2,562 | 2,567 | -1.08% | 1,000 | 153億573万 | -3.17% | 11.68 | 2.44 |
04/26 | 2,595 | 2,595 | 2,595 | 2,595 | -0.15% | 300 | 154億7268万 | -2.08% | 11.81 | 2.47 |
04/25 | 2,579 | 2,599 | 2,579 | 2,599 | +1.13% | 500 | 154億9653万 | -1.89% | 11.83 | 2.47 |
04/24 | 2,549 | 2,570 | 2,549 | 2,570 | +1.14% | 800 | 153億2362万 | -2.95% | 11.7 | 2.45 |
04/23 | 2,550 | 2,550 | 2,501 | 2,541 | +0.79% | 2,300 | 151億5071万 | -4.15% | 11.57 | 2.42 |
04/22 | 2,570 | 2,585 | 2,521 | 2,521 | -1.83% | 2,100 | 150億3146万 | -4.94% | 11.47 | 2.4 |
04/19 | 2,600 | 2,600 | 2,490 | 2,568 | -0.81% | 23,100 | 153億1170万 | -3.24% | 11.69 | 2.45 |
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 | |
2020年 12月期 | 1,945 12/18 | 1,168 12/16 | 6,801,500 12/15 | 18.91 | 11.35 | 3.27 | 1.96 | 110億3787万 | 66億2840万 | 14.73倍 12/30 |
2021年 12月期 | 2,300 12/29 | 1,320 1/14 | 2,219,000 1/19 | 15.41 | 8.85 | 3.21 | 1.84 | 133億550万 | 74億9100万 | 14.66倍 12/30 |
2022年 12月期 | 2,229 1/4 | 1,339 6/17 | 200,700 1/17 | 14.83 | 8.91 | 2.67 | 1.6 | 128億9476万 | 77億4611万 | 11.98倍 12/30 |
2023年 12月期 | 3,100 10/6 | 1,682 1/5 | 137,700 11/22 | 16.27 | 8.83 | 3.12 | 1.7 | 182億2025万 | 98億8595万 | 15.74倍 12/29 |
最新 | 2,575 2024/9/18 | 1,200 | 11.72 予想 | 2.45 実績 | 153億5343万 | - |