PER
- 2024年7月31日
- 赤字
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 1,111 | 1,128 | 1,075 | 1,085 | -4.91% | 337,400 | 81億2156万 | +6.16% | - | 16.19 |
| 05/22 | 1,176 | 1,199 | 1,120 | 1,141 | -7.24% | 604,200 | 84億1546万 | +14.21% | - | 17.03 |
| 05/21 | 1,311 | 1,389 | 1,200 | 1,230 | -2.46% | 1,856,300 | 90億7188万 | +26.15% | - | 18.35 |
| 05/20 | 1,130 | 1,300 | 1,100 | 1,261 | +21.25% | 2,886,600 | 93億52万 | +33.16% | - | 18.82 |
| 05/19 | 1,103 | 1,125 | 1,038 | 1,040 | -4.67% | 341,600 | 76億7053万 | +13.17% | - | 15.52 |
| 05/16 | 1,050 | 1,145 | 1,045 | 1,091 | +2.73% | 590,400 | 80億4668万 | +21.63% | - | 16.28 |
| 05/15 | 1,035 | 1,086 | 1,035 | 1,062 | -1.94% | 268,900 | 78億3279万 | +22.07% | - | 15.85 |
| 05/14 | 1,075 | 1,111 | 1,046 | 1,083 | -0.55% | 447,400 | 79億8768万 | +28.62% | - | 16.16 |
| 05/13 | 1,112 | 1,158 | 1,071 | 1,089 | -2.07% | 668,800 | 80億3193万 | +33.62% | - | 16.25 |
| 05/12 | 1,126 | 1,204 | 1,096 | 1,112 | -2.03% | 1,136,400 | 82億157万 | +40.76% | - | 16.59 |
| 05/09 | 1,196 | 1,249 | 1,122 | 1,135 | -10.56% | 1,035,500 | 83億7121万 | +48.75% | - | 16.94 |
| 05/08 | 1,355 | 1,373 | 1,150 | 1,269 | -7.1% | 1,904,700 | 93億5952万 | +72.42% | - | 18.94 |
| 05/07 | 1,395 | 1,550 | 1,286 | 1,366 | +2.32% | 5,041,100 | 100億7495万 | +94.03% | - | 20.38 |
| 05/02 | 1,418 | 1,474 | 1,265 | 1,335 | +7.84% | 6,518,400 | 98億4631万 | +99.85% | - | 19.92 |
| 05/01 | 1,463 | 1,619 | 1,201 | 1,238 | -7.34% | 8,686,100 | 91億3088万 | +95.27% | - | 18.47 |
| 04/30 | 1,246 | 1,336 | 1,152 | 1,336 | +28.96% | 5,852,500 | 98億5368万 | +120.83% | - | 19.94 |
| 04/28 | 1,036 | 1,036 | 1,036 | 1,036 | +16.93% | 53,800 | 76億4103万 | +81.44% | - | 15.46 |
| 04/25 | 792 | 886 | 780 | 886 | +20.38% | 1,765,100 | 65億3470万 | +61.38% | - | 13.22 |
| 04/24 | 776 | 809 | 727 | 736 | -5.15% | 2,644,500 | 54億2837万 | +37.83% | - | 10.98 |
| 04/23 | 647 | 776 | 643 | 776 | +14.79% | 2,106,700 | 57億2340万 | +48.09% | - | 11.58 |
| 04/22 | 725 | 752 | 638 | 676 | -10.46% | 1,098,900 | 49億4542万 | +31.77% | - | 10.09 |
| 04/21 | 704 | 803 | 662 | 755 | +7.4% | 4,343,400 | 55億2336万 | +48.92% | - | 11.27 |
| 04/18 | 693 | 703 | 643 | 703 | +16.58% | 1,054,800 | 51億4294万 | +40.88% | - | 10.49 |
| 04/17 | 523 | 603 | 522 | 603 | +19.88% | 1,234,200 | 44億1137万 | +22.31% | - | 9 |
| 04/16 | 515 | 528 | 498 | 503 | -2.9% | 154,900 | 36億7980万 | +2.44% | - | 7.51 |
| 04/15 | 528 | 557 | 513 | 518 | -1.52% | 271,600 | 37億8954万 | +5.07% | - | 7.73 |
| 04/14 | 532 | 555 | 511 | 526 | -1.87% | 379,200 | 38億4806万 | +6.69% | - | 7.85 |
| 04/11 | 600 | 627 | 509 | 536 | -6.46% | 3,569,600 | 39億2122万 | +8.72% | - | 8 |
| 04/10 | 561 | 573 | 518 | 573 | +16.23% | 1,091,200 | 41億9190万 | +16.23% | - | 8.55 |
| 04/09 | 493 | 493 | 493 | 493 | +19.37% | 39,300 | 36億664万 | 0% | - | 7.36 |
| 04/08 | 377 | 423 | 377 | 413 | +13.77% | 73,800 | 30億2139万 | -16.73% | - | 6.16 |
| 04/07 | 352 | 373 | 348 | 363 | -11.03% | 74,200 | 26億5560万 | -27.83% | - | 5.42 |
| 04/04 | 430 | 433 | 400 | 408 | -8.52% | 68,000 | 29億8481万 | -20.47% | - | 6.09 |
| 04/03 | 450 | 450 | 439 | 446 | -2.19% | 46,800 | 32億6280万 | -14.4% | - | 6.66 |
| 04/02 | 459 | 469 | 455 | 456 | -0.65% | 30,600 | 33億3596万 | -13.64% | - | 6.8 |
| 04/01 | 463 | 490 | 459 | 459 | +0.44% | 48,700 | 33億5791万 | -14.21% | - | 6.85 |
| 03/31 | 472 | 472 | 457 | 457 | -4.39% | 41,700 | 33億4328万 | -15.53% | - | 6.82 |
| 03/28 | 485 | 491 | 478 | 478 | -1.44% | 45,900 | 34億9691万 | -12.77% | - | 7.13 |
| 03/27 | 494 | 498 | 482 | 485 | -1.62% | 44,800 | 35億4812万 | -12.61% | - | 7.24 |
| 03/26 | 495 | 502 | 488 | 493 | -2.38% | 61,100 | 36億664万 | -12.28% | - | 7.36 |
| 03/25 | 489 | 545 | 487 | 505 | +4.12% | 533,200 | 36億9443万 | -11.25% | - | 7.54 |
| 03/24 | 491 | 492 | 480 | 485 | -2.22% | 65,800 | 35億2872万 | -15.65% | - | 7.24 |
| 03/21 | 492 | 502 | 490 | 496 | +0.81% | 73,300 | 36億875万 | -14.92% | - | 7.4 |
| 03/19 | 502 | 505 | 492 | 492 | -2.57% | 117,100 | 35億7965万 | -16.61% | - | 7.34 |
| 03/18 | 507 | 508 | 503 | 505 | -1.37% | 63,000 | 36億7423万 | -15.41% | - | 7.54 |
| 03/17 | 512 | 522 | 503 | 512 | -10.49% | 222,100 | 37億2516万 | -15.23% | - | 7.64 |
| 03/14 | 552 | 572 | 549 | 572 | +4.57% | 68,400 | 41億6170万 | -6.23% | - | 8.54 |
| 03/13 | 547 | 560 | 543 | 547 | 0% | 30,400 | 39億7981万 | -11.06% | - | 8.16 |
| 03/12 | 544 | 560 | 541 | 547 | -0.18% | 48,000 | 39億7981万 | -11.92% | - | 8.16 |
| 03/11 | 533 | 556 | 529 | 548 | +2.05% | 41,400 | 39億8709万 | -12.6% | - | 8.18 |
| 03/10 | 531 | 538 | 524 | 537 | +1.9% | 25,600 | 39億705万 | -15.43% | - | 8.01 |
| 03/07 | 536 | 543 | 527 | 527 | -2.41% | 29,200 | 38億3430万 | -18.04% | - | 7.86 |
| 03/06 | 551 | 561 | 525 | 540 | -2.53% | 51,900 | 39億2888万 | -16.67% | - | 8.06 |
| 03/05 | 565 | 568 | 546 | 554 | -3.15% | 69,400 | 40億3074万 | -15.03% | - | 8.27 |
| 03/04 | 602 | 604 | 562 | 572 | -4.98% | 51,100 | 41億6170万 | -12.67% | - | 8.54 |
| 03/03 | 611 | 616 | 600 | 602 | -1.47% | 21,300 | 43億7998万 | -8.37% | - | 8.98 |
| 03/01 | 株式分割 1→2 | |||||||||
| 02/28 | 605 | 611 | 600 | 611 | 0% | 27,500 | 44億4546万 | -7.14% | - | 9.12 |
| 02/27 | 636 | 648 | 603 | 611 | -1.29% | 47,200 | 44億4546万 | -7.14% | - | 9.12 |
| 02/26 | 614 | 629 | 614 | 619 | -0.56% | 15,800 | 45億366万 | -6.07% | - | 8.98 |
| 02/25 | 602 | 629 | 601 | 623 | +1.3% | 34,600 | 45億2913万 | -5.54% | - | 9.03 |
| 02/21 | 625 | 630 | 611 | 615 | -2.61% | 35,400 | 43億4520万 | -6.75% | - | 8.66 |
| 02/20 | 651 | 651 | 630 | 631 | -2.92% | 27,400 | 44億6187万 | -4.25% | - | 8.89 |
| 02/19 | 655 | 658 | 650 | 650 | -1.07% | 26,000 | 45億9622万 | -1.37% | - | 9.16 |
| 02/18 | 660 | 669 | 657 | 657 | -0.68% | 37,000 | 46億4572万 | -0.3% | - | 9.26 |
| 02/17 | 664 | 668 | 658 | 662 | 0% | 21,000 | 46億7754万 | +0.23% | - | 9.32 |
| 02/14 | 675 | 676 | 661 | 662 | -2.07% | 33,800 | 46億7754万 | +0.23% | - | 9.32 |
| 02/13 | 676 | 690 | 668 | 676 | -0.07% | 39,600 | 47億7653万 | +2.04% | - | 9.52 |
| 02/12 | 679 | 690 | 671 | 676 | +0.45% | 26,800 | 47億8007万 | +1.96% | - | 9.53 |
| 02/10 | 675 | 684 | 670 | 673 | -0.22% | 30,400 | 47億5886万 | +1.36% | - | 9.49 |
| 02/07 | 673 | 681 | 672 | 675 | -0.52% | 22,600 | 47億6946万 | +1.58% | - | 9.51 |
| 02/06 | 680 | 695 | 670 | 678 | -0.22% | 45,800 | 47億9421万 | +2.26% | - | 9.56 |
| 02/05 | 693 | 693 | 676 | 680 | -2.44% | 48,600 | 48億482万 | +2.64% | - | 9.58 |
| 02/04 | 704 | 719 | 685 | 697 | -1.69% | 80,800 | 49億2503万 | +5.37% | - | 9.82 |
| 02/03 | 750 | 750 | 700 | 709 | -5.47% | 107,600 | 50億988万 | +7.51% | - | 9.99 |
| 01/31 | 728 | 782 | 725 | 750 | +4.46% | 338,800 | 52億9980万 | +13.91% | - | 10.57 |
| 01/30 | 730 | 787 | 698 | 718 | +8.96% | 825,200 | 50億7352万 | +9.21% | - | 10.11 |
| 01/29 | 651 | 674 | 645 | 659 | +1.31% | 76,600 | 46億5632万 | +0.23% | - | 9.28 |
| 01/28 | 636 | 655 | 626 | 650 | +4.08% | 53,000 | 45億9622万 | -1.37% | - | 9.16 |
| 01/27 | 633 | 644 | 620 | 625 | -0.08% | 36,600 | 44億1591万 | -5.52% | - | 8.8 |
| 01/24 | 611 | 643 | 611 | 625 | +1.79% | 50,600 | 44億1944万 | -6.02% | - | 8.81 |
| 01/23 | 629 | 629 | 611 | 614 | -3.08% | 35,000 | 43億4166万 | -8.36% | - | 8.66 |
| 01/22 | 636 | 655 | 631 | 634 | +0.72% | 46,600 | 44億965万 | -6.15% | - | 8.79 |
| 01/21 | 624 | 635 | 616 | 629 | +0.88% | 19,800 | 43億7833万 | -7.36% | - | 8.73 |
| 01/20 | 607 | 635 | 607 | 624 | +2.21% | 55,400 | 43億4004万 | -8.58% | - | 8.65 |
| 01/17 | 617 | 625 | 606 | 610 | -2.17% | 30,800 | 42億4607万 | -11.08% | - | 8.46 |
| 01/16 | 632 | 645 | 624 | 624 | -1.73% | 35,200 | 43億4004万 | -9.77% | - | 8.65 |
| 01/15 | 640 | 658 | 629 | 635 | -1.63% | 37,000 | 44億1661万 | -8.57% | - | 8.8 |
| 01/14 | 662 | 673 | 644 | 645 | -3.52% | 37,400 | 44億8970万 | -7.46% | - | 8.95 |
| 01/10 | 680 | 680 | 662 | 669 | -1.69% | 26,800 | 46億5328万 | -4.64% | - | 9.28 |
| 01/09 | 693 | 693 | 675 | 680 | -2.58% | 36,200 | 47億3333万 | -3.27% | - | 9.44 |
| 01/08 | 699 | 709 | 694 | 698 | 0% | 32,600 | 48億5862万 | -1.13% | - | 9.69 |
| 01/07 | 703 | 706 | 693 | 698 | -1.2% | 35,200 | 48億5862万 | -1.41% | - | 9.69 |
| 01/06 | 698 | 713 | 690 | 707 | +4.05% | 108,200 | 49億1779万 | -0.49% | - | 9.8 |
| 2024 | ||||||||||
| 12/30 | 655 | 682 | 650 | 679 | +3.98% | 48,600 | 47億2637万 | -4.63% | - | 9.42 |
| 12/27 | 640 | 669 | 640 | 653 | +2.03% | 56,200 | 45億4539万 | -8.67% | - | 9.06 |
| 12/26 | 650 | 655 | 636 | 640 | -1.31% | 99,400 | 44億5490万 | -10.99% | - | 8.88 |
| 12/25 | 662 | 664 | 645 | 649 | -2.04% | 83,000 | 45億1406万 | -10.43% | - | 9 |
| 12/24 | 688 | 691 | 649 | 662 | -4.13% | 101,800 | 45億7561万 | -9.07% | - | 9.12 |
| 12/23 | 702 | 708 | 690 | 691 | -1.57% | 48,800 | 47億7259万 | -5.67% | - | 9.51 |
| 12/20 | 725 | 726 | 701 | 702 | -3.44% | 41,800 | 48億4862万 | -4.56% | - | 9.67 |
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 | |
| 2024年 7月期 | 3,400 6,800 2/22 | 235 469 12/18 | 9,390,000 4,695,000 2/5 | 赤字 | 赤字 | 16.93 | 1.17 | 234億6000万 | 16億1805万 | 赤字 7/31 |
| 最新 | 1,085 2025/5/23 | 337,400 | - | 16.19 実績 | 81億2156万 | - | ||||