PER
- 2023年3月31日
- 403.54倍
- 2024年3月29日
- 赤字
2024/04/24~2024/09/18
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 | 846 | 858 | 787 | 787 | -6.64% | 354,500 | 124億2767万 | -13.23% | 335.88 | 18.16 |
09/17 | 856 | 863 | 834 | 843 | -1.52% | 72,000 | 133億1198万 | -7.57% | 359.78 | 19.45 |
09/13 | 862 | 878 | 856 | 856 | -1.04% | 101,900 | 135億1726万 | -6.35% | 365.33 | 19.75 |
09/12 | 836 | 865 | 823 | 865 | +6.53% | 154,100 | 136億5938万 | -5.57% | 369.17 | 19.96 |
09/11 | 835 | 871 | 801 | 812 | -2.17% | 405,900 | 128億2245万 | -11.45% | 346.55 | 18.74 |
09/10 | 825 | 851 | 810 | 830 | +1.59% | 172,400 | 131億669万 | -9.78% | 354.23 | 19.15 |
09/09 | 811 | 824 | 800 | 817 | -3.08% | 168,200 | 129億141万 | -11.2% | 348.69 | 18.85 |
09/06 | 888 | 894 | 834 | 843 | -4.64% | 279,500 | 133億1198万 | -8.96% | 359.78 | 19.45 |
09/05 | 880 | 903 | 875 | 884 | -0.45% | 114,600 | 139億5942万 | -5.35% | 377.28 | 20.4 |
09/04 | 907 | 911 | 885 | 888 | -4.72% | 196,700 | 140億2258万 | -5.83% | 378.99 | 20.49 |
09/03 | 938 | 947 | 929 | 932 | -0.32% | 81,100 | 147億1739万 | -1.89% | 397.77 | 21.5 |
09/02 | 950 | 950 | 934 | 935 | -1.58% | 64,200 | 147億6477万 | -2.09% | 399.05 | 21.57 |
08/30 | 924 | 951 | 924 | 950 | +2.59% | 73,000 | 150億164万 | -0.94% | 405.45 | 21.92 |
08/29 | 919 | 942 | 919 | 926 | -0.86% | 53,900 | 146億2265万 | -3.64% | 395.21 | 21.37 |
08/28 | 944 | 948 | 922 | 934 | -1.79% | 141,300 | 147億4898万 | -3.21% | 398.62 | 21.55 |
08/27 | 951 | 957 | 944 | 951 | -0.31% | 51,200 | 150億1743万 | -1.86% | 405.88 | 21.94 |
08/26 | 955 | 964 | 945 | 954 | -0.63% | 66,400 | 150億6480万 | -1.95% | 407.16 | 22.01 |
08/23 | 955 | 963 | 948 | 960 | +0.42% | 72,000 | 151億5955万 | -1.74% | 409.72 | 22.15 |
08/22 | 976 | 980 | 952 | 956 | -2.15% | 90,100 | 149億9619万 | -2.65% | 408.01 | 22.06 |
08/21 | 982 | 994 | 976 | 977 | -2.01% | 94,900 | 153億2561万 | -1.21% | 416.97 | 22.54 |
08/20 | 958 | 997 | 958 | 997 | +5.73% | 155,000 | 156億3934万 | +0.5% | 425.51 | 23 |
08/19 | 963 | 975 | 941 | 943 | -1.87% | 147,600 | 147億9227万 | -5.23% | 402.46 | 21.76 |
08/16 | 931 | 968 | 929 | 961 | +4.91% | 195,300 | 150億7463万 | -3.71% | 410.14 | 22.17 |
08/15 | 948 | 960 | 916 | 916 | -4.28% | 156,500 | 143億6874万 | -8.4% | 390.94 | 21.14 |
08/14 | 920 | 970 | 920 | 957 | +5.16% | 214,300 | 150億1188万 | -4.68% | 408.44 | 22.08 |
08/13 | 855 | 922 | 851 | 910 | +1.11% | 236,400 | 142億7462万 | -9.63% | 388.38 | 21 |
08/09 | 905 | 922 | 880 | 900 | -0.44% | 211,600 | 141億1776万 | -11.07% | 384.11 | 20.77 |
08/08 | 885 | 920 | 882 | 904 | +0.44% | 175,900 | 141億8050万 | -11.2% | 385.82 | 20.86 |
08/07 | 863 | 922 | 863 | 900 | +2.27% | 322,500 | 141億1776万 | -12.02% | 384.11 | 20.77 |
08/06 | 843 | 904 | 843 | 880 | +7.06% | 348,600 | 138億403万 | -14.4% | 375.57 | 20.31 |
08/05 | 867 | 892 | 822 | 822 | -15.43% | 409,500 | 128億9422万 | -20.5% | 350.82 | 18.97 |
08/02 | 1,000 | 1,009 | 926 | 972 | -6.81% | 568,800 | 152億4718万 | -6.81% | 414.84 | 22.43 |
08/01 | 1,080 | 1,090 | 1,043 | 1,043 | -4.75% | 168,700 | 163億6091万 | -0.38% | 445.14 | 24.07 |
07/31 | 1,075 | 1,095 | 1,052 | 1,095 | +1.2% | 109,900 | 171億7660万 | +4.58% | 467.33 | 25.27 |
07/30 | 1,063 | 1,086 | 1,052 | 1,082 | +3.74% | 193,000 | 169億7268万 | +3.44% | 461.79 | 24.97 |
07/29 | 1,042 | 1,050 | 1,033 | 1,043 | +0.77% | 76,900 | 163億6091万 | -0.1% | 445.14 | 24.07 |
07/26 | 1,048 | 1,057 | 1,030 | 1,035 | +1.67% | 108,700 | 162億3542万 | -0.86% | 441.73 | 23.88 |
07/25 | 996 | 1,047 | 992 | 1,018 | +0.3% | 240,800 | 159億6875万 | -2.49% | 434.47 | 23.49 |
07/24 | 1,040 | 1,042 | 1,015 | 1,015 | -2.4% | 86,600 | 159億2169万 | -2.68% | 433.19 | 23.42 |
07/23 | 1,085 | 1,087 | 1,028 | 1,040 | +0.58% | 198,900 | 162億9929万 | -0.29% | 443.86 | 24 |
07/22 | 1,052 | 1,062 | 1,030 | 1,034 | -3% | 93,200 | 162億526万 | -0.86% | 441.3 | 23.86 |
07/19 | 1,086 | 1,093 | 1,061 | 1,066 | -2.38% | 113,800 | 167億677万 | +2.21% | 454.96 | 24.6 |
07/18 | 1,108 | 1,139 | 1,092 | 1,092 | -3.45% | 240,500 | 171億1426万 | +4.8% | 466.05 | 25.2 |
07/17 | 1,104 | 1,138 | 1,095 | 1,131 | +8.33% | 648,000 | 177億2548万 | +8.65% | 482.7 | 26.1 |
07/16 | 1,067 | 1,079 | 1,038 | 1,044 | -1.51% | 118,600 | 163億6198万 | +0.58% | 445.57 | 24.09 |
07/12 | 1,034 | 1,066 | 1,034 | 1,060 | +2.51% | 168,900 | 166億1274万 | +2.02% | 452.4 | 24.46 |
07/11 | 1,011 | 1,037 | 1,004 | 1,034 | +2.58% | 117,600 | 162億526万 | -0.39% | 441.3 | 23.86 |
07/10 | 1,034 | 1,041 | 1,002 | 1,008 | -1.75% | 154,100 | 157億9777万 | -2.89% | 430.2 | 23.26 |
07/09 | 1,021 | 1,030 | 1,014 | 1,026 | +0.29% | 95,200 | 160億7988万 | -1.35% | 437.89 | 23.67 |
07/08 | 1,020 | 1,038 | 1,018 | 1,023 | -0.49% | 80,200 | 160億3286万 | -1.92% | 436.61 | 23.6 |
07/05 | 1,028 | 1,050 | 1,028 | 1,028 | -1.81% | 107,900 | 161億1122万 | -1.44% | 438.74 | 23.72 |
07/04 | 1,046 | 1,061 | 1,040 | 1,047 | +1.06% | 98,000 | 164億900万 | +0.38% | 446.85 | 24.16 |
07/03 | 1,020 | 1,045 | 1,020 | 1,036 | +1.57% | 79,400 | 162億3660万 | -0.58% | 442.15 | 23.9 |
07/02 | 1,031 | 1,039 | 1,010 | 1,020 | -1.16% | 129,100 | 159億8584万 | -2.02% | 435.32 | 23.54 |
07/01 | 1,041 | 1,042 | 1,024 | 1,032 | -1.15% | 102,100 | 161億7391万 | -1.05% | 440.45 | 23.81 |
06/28 | 1,070 | 1,076 | 1,044 | 1,044 | -2.16% | 138,700 | 163億6198万 | 0% | 445.57 | 23.91 |
06/27 | 1,055 | 1,077 | 1,049 | 1,067 | 0% | 124,600 | 167億2245万 | +2.11% | 455.38 | 24.43 |
06/26 | 1,078 | 1,088 | 1,064 | 1,067 | +1.14% | 180,000 | 167億2245万 | +1.91% | 455.38 | 24.43 |
06/25 | 1,032 | 1,079 | 1,031 | 1,055 | +2.03% | 212,800 | 165億3438万 | +0.57% | 450.26 | 24.16 |
06/24 | 1,038 | 1,046 | 1,032 | 1,034 | -0.19% | 57,800 | 161億9440万 | -1.9% | 441.3 | 23.66 |
06/21 | 1,029 | 1,045 | 1,027 | 1,036 | +0.29% | 70,900 | 162億2572万 | -2.26% | 442.15 | 23.71 |
06/20 | 998 | 1,033 | 998 | 1,033 | +4.03% | 179,100 | 161億7874万 | -3.19% | 440.87 | 23.64 |
06/19 | 1,025 | 1,030 | 991 | 993 | -3.12% | 244,600 | 155億5226万 | -7.54% | 423.8 | 22.72 |
06/18 | 1,036 | 1,051 | 1,025 | 1,025 | -0.58% | 93,600 | 160億5344万 | -5.62% | 437.46 | 23.46 |
06/17 | 1,037 | 1,045 | 1,013 | 1,031 | -1.25% | 109,500 | 161億4741万 | -5.67% | 440.02 | 23.59 |
06/14 | 1,030 | 1,048 | 1,028 | 1,044 | -0.1% | 126,700 | 163億5102万 | -4.66% | 445.57 | 23.89 |
06/13 | 1,055 | 1,077 | 1,045 | 1,045 | -0.85% | 67,200 | 163億6668万 | -4.74% | 445.99 | 23.91 |
06/12 | 1,072 | 1,090 | 1,054 | 1,054 | -1.4% | 70,000 | 165億764万 | -4.01% | 449.84 | 24.12 |
06/11 | 1,066 | 1,083 | 1,062 | 1,069 | +0.75% | 103,200 | 167億4257万 | -2.73% | 456.24 | 24.46 |
06/10 | 1,031 | 1,065 | 1,031 | 1,061 | +2.81% | 92,500 | 166億1727万 | -3.46% | 452.82 | 24.28 |
06/07 | 1,028 | 1,039 | 1,020 | 1,032 | -0.29% | 67,400 | 161億6308万 | -5.75% | 440.45 | 23.62 |
06/06 | 1,080 | 1,080 | 1,035 | 1,035 | -3% | 135,500 | 162億1006万 | -5.39% | 441.73 | 23.69 |
06/05 | 1,078 | 1,095 | 1,067 | 1,067 | -1.66% | 124,600 | 167億1124万 | -2.29% | 455.38 | 24.42 |
06/04 | 1,035 | 1,090 | 1,034 | 1,085 | +5.44% | 209,900 | 169億9316万 | -0.37% | 463.07 | 24.83 |
06/03 | 1,037 | 1,048 | 1,025 | 1,029 | -0.58% | 83,800 | 161億1609万 | -5.25% | 439.17 | 23.55 |
05/31 | 1,015 | 1,035 | 1,003 | 1,035 | +1.97% | 99,300 | 162億1006万 | -4.52% | 441.73 | 23.69 |
05/30 | 998 | 1,023 | 993 | 1,015 | +0.4% | 159,200 | 158億9682万 | -6.28% | 433.19 | 23.23 |
05/29 | 1,065 | 1,065 | 990 | 1,011 | -5.6% | 439,900 | 158億3418万 | -6.65% | 431.48 | 23.14 |
05/28 | 1,076 | 1,104 | 1,068 | 1,071 | +0.28% | 217,500 | 167億7389万 | -0.83% | 457.09 | 24.51 |
05/27 | 1,059 | 1,079 | 1,040 | 1,068 | -0.28% | 256,200 | 167億2690万 | -0.84% | 455.81 | 24.44 |
05/24 | 1,089 | 1,090 | 1,066 | 1,071 | -2.55% | 220,600 | 167億7389万 | -0.28% | 457.09 | 24.51 |
05/23 | 1,147 | 1,147 | 1,080 | 1,099 | -3.09% | 370,300 | 172億1242万 | +2.61% | 469.04 | 25.15 |
05/22 | 1,173 | 1,176 | 1,120 | 1,134 | -2.58% | 292,700 | 177億1523万 | +6.28% | 483.98 | 25.89 |
05/21 | 1,186 | 1,191 | 1,150 | 1,164 | -1.52% | 312,200 | 181億8389万 | +9.6% | 496.78 | 26.57 |
05/20 | 1,200 | 1,232 | 1,178 | 1,182 | -2.39% | 458,800 | 184億6508万 | +11.83% | 504.46 | 26.98 |
05/17 | 1,210 | 1,270 | 1,205 | 1,211 | -1.06% | 534,800 | 189億1812万 | +15.11% | 516.84 | 27.64 |
05/16 | 1,270 | 1,290 | 1,210 | 1,224 | -5.12% | 645,900 | 191億2120万 | +17.13% | 522.39 | 27.94 |
05/15 | 1,200 | 1,320 | 1,200 | 1,290 | +7.68% | 2,924,300 | 201億5225万 | +24.4% | 550.56 | 29.45 |
05/14 | 1,068 | 1,213 | 1,068 | 1,198 | +10.21% | 938,900 | 187億1503万 | +16.76% | 511.29 | 27.35 |
05/13 | 1,062 | 1,130 | 1,037 | 1,087 | -0.73% | 699,600 | 169億8100万 | +6.78% | 463.92 | 24.81 |
05/10 | 1,110 | 1,127 | 1,078 | 1,095 | +3.3% | 603,200 | 171億598万 | +7.78% | 467.33 | 25 |
05/09 | 1,078 | 1,086 | 1,055 | 1,060 | -1.67% | 287,300 | 165億5921万 | +4.64% | 452.4 | 24.2 |
05/08 | 1,085 | 1,113 | 1,067 | 1,078 | +0.19% | 533,300 | 168億4040万 | +6.42% | 460.08 | 24.61 |
05/07 | 1,048 | 1,106 | 1,031 | 1,076 | +10.93% | 1,015,800 | 168億916万 | +6.22% | 459.22 | 24.56 |
05/02 | 988 | 993 | 970 | 970 | -2.12% | 175,200 | 151億5324万 | -4.34% | 413.99 | 22.14 |
05/01 | 997 | 1,020 | 986 | 991 | -0.8% | 140,400 | 154億8130万 | -2.46% | 422.95 | 22.62 |
04/30 | 998 | 1,012 | 995 | 999 | +0.5% | 137,000 | 156億627万 | -1.96% | 426.36 | 22.8 |
04/26 | 985 | 997 | 974 | 994 | +0.4% | 139,400 | 155億2816万 | -2.93% | 424.23 | 22.69 |
04/25 | 990 | 1,024 | 986 | 990 | -0.3% | 182,500 | 154億6568万 | -3.51% | 422.52 | 22.6 |
04/24 | 1,009 | 1,020 | 993 | 993 | -0.7% | 298,400 | 155億1254万 | -3.31% | 423.8 | 22.67 |
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 | |
2023年 3月期 | 3,105 11/21 | 539 6/24 | 27,090,800 11/21 | 610.02 | 105.89 | 27.95 | 4.85 | 471億9289万 | 81億6229万 | 403.54倍 3/31 |
2024年 3月期 | 2,199 7/4 | 938 3/21 3/19 | 7,724,000 6/27 | 赤字 | 赤字 | 40.12 | 17.11 | 337億7092万 | 146億578万 | 赤字 3/29 |
最新 | 787 2024/9/18 | 354,500 | 335.88 予想 | 18.16 実績 | 124億2767万 | - |