PER
- 2010年3月29日
- 7.11倍
- 2011年3月31日
- 8.82倍
- 2012年3月30日
- 8.21倍
- 2013年3月29日
- 10.99倍
- 2014年3月31日
- 8.82倍
- 2015年3月31日
- 11.24倍
- 2016年3月31日
- 6.32倍
- 2017年3月31日
- 5.97倍
- 2018年3月30日
- 17.68倍
- 2019年3月29日
- 15.11倍
- 2020年3月31日
- 6.94倍
- 2021年3月31日
- 9.44倍
- 2022年3月31日
- 15.09倍
- 2023年3月31日
- 15.77倍
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 585 | 594 | 582 | 585 | -1.52% | 10,100 | 96億517万 | -1.68% | 11.96 | 0.61 |
04/17 | 591 | 601 | 581 | 594 | +0.51% | 13,000 | 97億5295万 | +0.17% | 12.14 | 0.62 |
04/16 | 600 | 601 | 582 | 591 | -2.48% | 11,000 | 97億369万 | -0.17% | 12.08 | 0.62 |
04/15 | 600 | 606 | 595 | 606 | +0.66% | 9,000 | 99億4998万 | +2.71% | 12.39 | 0.63 |
04/12 | 594 | 602 | 593 | 602 | +1.18% | 12,200 | 98億8430万 | +2.38% | 12.3 | 0.63 |
04/11 | 595 | 599 | 594 | 595 | -0.17% | 3,100 | 97億6937万 | +1.54% | 12.16 | 0.62 |
04/10 | 605 | 605 | 596 | 596 | -1.32% | 3,400 | 97億8578万 | +2.05% | 12.18 | 0.62 |
04/09 | 601 | 604 | 591 | 604 | 0% | 9,100 | 99億1714万 | +3.78% | 12.35 | 0.63 |
04/08 | 602 | 604 | 592 | 604 | +2.03% | 8,700 | 99億1714万 | +4.14% | 12.35 | 0.63 |
04/05 | 591 | 602 | 587 | 592 | -1% | 20,000 | 97億2011万 | +2.42% | 12.1 | 0.62 |
04/04 | 603 | 604 | 586 | 598 | -0.17% | 30,800 | 98億1862万 | +3.82% | 12.22 | 0.62 |
04/03 | 586 | 600 | 584 | 599 | +2.04% | 18,900 | 98億3504万 | +4.17% | 12.24 | 0.62 |
04/02 | 603 | 609 | 585 | 587 | -2.33% | 31,500 | 96億3801万 | +2.44% | 12 | 0.61 |
04/01 | 607 | 611 | 596 | 601 | -0.99% | 22,300 | 98億6788万 | +5.07% | 12.28 | 0.63 |
03/29 | 606 | 611 | 597 | 607 | +0.17% | 21,500 | 99億6639万 | +6.68% | 12.41 | 0.63 |
03/28 | 601 | 612 | 598 | 606 | 0% | 40,200 | 99億4998万 | +6.88% | 12.39 | 0.63 |
03/27 | 615 | 619 | 604 | 606 | -1.14% | 38,700 | 99億4998万 | +7.26% | 12.39 | 0.63 |
03/26 | 605 | 613 | 604 | 613 | +0.16% | 27,700 | 100億6491万 | +9.07% | 12.53 | 0.64 |
03/25 | 602 | 616 | 602 | 612 | +1.66% | 59,800 | 100億4849万 | +9.48% | 12.51 | 0.64 |
03/22 | 595 | 608 | 588 | 602 | +2.38% | 46,700 | 98億8430万 | +8.27% | 12.3 | 0.63 |
03/21 | 589 | 599 | 586 | 588 | +0.68% | 57,000 | 96億5443万 | +6.33% | 12.02 | 0.61 |
03/19 | 570 | 585 | 569 | 584 | +2.1% | 19,000 | 95億8876万 | +5.8% | 11.94 | 0.61 |
03/18 | 562 | 579 | 562 | 572 | +1.06% | 41,300 | 93億9173万 | +4% | 11.69 | 0.6 |
03/15 | 558 | 570 | 557 | 566 | +1.8% | 29,500 | 92億9321万 | +2.91% | 11.57 | 0.59 |
03/14 | 558 | 558 | 552 | 556 | +0.36% | 19,400 | 91億2902万 | +1.28% | 11.36 | 0.58 |
03/13 | 551 | 556 | 551 | 554 | +0.54% | 19,900 | 90億9618万 | +0.91% | 11.32 | 0.58 |
03/12 | 548 | 551 | 545 | 551 | +0.36% | 8,500 | 90億4692万 | +0.18% | 11.26 | 0.57 |
03/11 | 551 | 558 | 544 | 549 | -1.79% | 24,800 | 90億1409万 | -0.18% | 11.22 | 0.57 |
03/08 | 550 | 563 | 549 | 559 | +1.64% | 26,400 | 91億7828万 | +1.64% | 11.43 | 0.58 |
03/07 | 551 | 551 | 541 | 550 | 0% | 29,100 | 90億3051万 | 0% | 11.24 | 0.57 |
03/06 | 540 | 550 | 540 | 550 | +1.66% | 11,900 | 90億3051万 | -0.18% | 11.24 | 0.57 |
03/05 | 547 | 550 | 529 | 541 | -1.81% | 43,900 | 88億8273万 | -1.99% | 11.06 | 0.56 |
03/04 | 553 | 555 | 545 | 551 | -0.18% | 16,700 | 90億4692万 | -0.18% | 11.26 | 0.57 |
03/01 | 558 | 558 | 551 | 552 | -0.72% | 13,600 | 90億6334万 | -0.18% | 11.28 | 0.57 |
02/29 | 559 | 564 | 552 | 556 | -1.07% | 40,900 | 91億2902万 | +0.54% | 11.36 | 0.58 |
02/28 | 558 | 564 | 556 | 562 | +1.08% | 39,400 | 92億2753万 | +1.63% | 11.49 | 0.59 |
02/27 | 546 | 558 | 546 | 556 | +1.28% | 21,900 | 91億2902万 | +0.72% | 11.36 | 0.58 |
02/26 | 545 | 551 | 539 | 549 | +0.73% | 25,200 | 90億1409万 | -0.54% | 11.22 | 0.57 |
02/22 | 544 | 550 | 543 | 545 | +0.37% | 22,200 | 89億4841万 | -1.27% | 11.14 | 0.57 |
02/21 | 545 | 547 | 539 | 543 | -0.73% | 13,600 | 89億1557万 | -1.63% | 11.1 | 0.57 |
02/20 | 545 | 549 | 543 | 547 | +0.37% | 12,400 | 89億8125万 | -0.91% | 11.18 | 0.57 |
02/19 | 542 | 548 | 525 | 545 | +0.93% | 21,600 | 89億4841万 | -1.45% | 11.14 | 0.57 |
02/16 | 534 | 547 | 534 | 540 | +1.69% | 36,700 | 88億6631万 | -2.35% | 11.04 | 0.56 |
02/15 | 539 | 539 | 526 | 531 | -1.3% | 32,800 | 87億1854万 | -4.15% | 10.85 | 0.55 |
02/14 | 550 | 550 | 532 | 538 | -1.28% | 20,000 | 88億3348万 | -3.24% | 11 | 0.56 |
02/13 | 554 | 554 | 545 | 545 | -1.27% | 29,100 | 89億4841万 | -2.15% | 11.14 | 0.57 |
02/09 | 557 | 557 | 552 | 552 | -0.36% | 16,300 | 90億6334万 | -0.9% | 11.28 | 0.57 |
02/08 | 556 | 556 | 552 | 554 | -0.72% | 10,900 | 90億9618万 | -0.72% | 11.32 | 0.58 |
02/07 | 553 | 562 | 553 | 558 | +0.18% | 18,700 | 91億6186万 | +0.18% | 11.41 | 0.58 |
02/06 | 560 | 560 | 553 | 557 | -0.71% | 28,400 | 91億4544万 | +0.18% | 11.38 | 0.58 |
02/05 | 558 | 565 | 556 | 561 | +0.54% | 14,400 | 92億1112万 | +0.9% | 11.47 | 0.58 |
02/02 | 558 | 560 | 555 | 558 | +0.36% | 11,700 | 91億6186万 | +0.72% | 11.41 | 0.58 |
02/01 | 561 | 561 | 555 | 556 | -1.07% | 12,100 | 91億2902万 | +0.54% | 11.36 | 0.58 |
01/31 | 561 | 566 | 555 | 562 | -0.71% | 27,800 | 92億2753万 | +1.81% | 11.49 | 0.59 |
01/30 | 561 | 566 | 556 | 566 | +0.53% | 27,200 | 92億9321万 | +2.91% | 11.57 | 0.59 |
01/29 | 567 | 569 | 550 | 563 | -0.35% | 68,900 | 92億4395万 | +2.55% | 11.51 | 0.59 |
01/26 | 561 | 568 | 555 | 565 | +0.71% | 71,800 | 92億7679万 | +3.1% | 11.55 | 0.59 |
01/25 | 554 | 564 | 554 | 561 | +1.63% | 27,000 | 92億1112万 | +2.56% | 11.47 | 0.58 |
01/24 | 551 | 556 | 550 | 552 | +0.18% | 13,800 | 90億6334万 | +1.1% | 11.28 | 0.57 |
01/23 | 554 | 559 | 549 | 551 | -0.54% | 19,400 | 90億4692万 | +1.1% | 11.26 | 0.57 |
01/22 | 550 | 559 | 550 | 554 | +1.28% | 30,000 | 90億9618万 | +1.65% | 11.32 | 0.58 |
01/19 | 544 | 549 | 544 | 547 | +0.55% | 16,200 | 89億8125万 | +0.37% | 11.18 | 0.57 |
01/18 | 545 | 551 | 543 | 544 | -0.18% | 14,400 | 89億3199万 | -0.18% | 11.12 | 0.57 |
01/17 | 555 | 555 | 545 | 545 | -1.62% | 22,900 | 89億4841万 | -0.18% | 11.14 | 0.57 |
01/16 | 562 | 563 | 550 | 554 | -1.25% | 19,900 | 90億9618万 | +1.47% | 11.32 | 0.58 |
01/15 | 561 | 562 | 555 | 561 | +0.72% | 13,000 | 92億1112万 | +2.56% | 11.47 | 0.58 |
01/12 | 567 | 567 | 555 | 557 | -1.42% | 18,500 | 91億4544万 | +1.83% | 11.38 | 0.58 |
01/11 | 571 | 571 | 564 | 565 | -0.35% | 23,000 | 92億7679万 | +3.1% | 11.55 | 0.59 |
01/10 | 570 | 571 | 564 | 567 | -0.53% | 13,100 | 93億963万 | +3.47% | 11.59 | 0.59 |
01/09 | 559 | 571 | 556 | 570 | +2.7% | 39,000 | 93億5889万 | +4.01% | 11.65 | 0.59 |
01/05 | 545 | 558 | 545 | 555 | 0% | 29,900 | 91億1260万 | +1.28% | 11.34 | 0.58 |
01/04 | 547 | 555 | 540 | 555 | +2.02% | 33,400 | 91億1260万 | +1.09% | 11.34 | 0.58 |
2023 | ||||||||||
12/29 | 545 | 545 | 540 | 544 | +0.37% | 9,100 | 89億3199万 | -0.91% | 11.12 | 0.57 |
12/28 | 528 | 546 | 528 | 542 | +1.69% | 34,700 | 88億9915万 | -1.45% | 11.08 | 0.56 |
12/27 | 523 | 539 | 523 | 533 | +1.52% | 62,100 | 87億5138万 | -3.27% | 10.89 | 0.55 |
12/26 | 525 | 528 | 521 | 525 | +0.38% | 43,100 | 86億2003万 | -5.06% | 10.73 | 0.55 |
12/25 | 531 | 532 | 522 | 523 | -1.51% | 42,700 | 85億8719万 | -5.77% | 10.69 | 0.54 |
12/22 | 527 | 533 | 524 | 531 | +0.57% | 35,100 | 87億1854万 | -4.5% | 10.85 | 0.55 |
12/21 | 532 | 533 | 525 | 528 | -1.49% | 33,100 | 86億6929万 | -5.21% | 10.79 | 0.55 |
12/20 | 537 | 538 | 534 | 536 | 0% | 27,100 | 88億64万 | -3.94% | 10.96 | 0.56 |
12/19 | 536 | 536 | 530 | 536 | +0.37% | 18,200 | 88億64万 | -4.11% | 10.96 | 0.56 |
12/18 | 541 | 541 | 534 | 534 | -1.11% | 9,900 | 87億6780万 | -4.47% | 10.91 | 0.56 |
12/15 | 534 | 541 | 530 | 540 | +0.56% | 20,200 | 88億6631万 | -3.57% | 11.04 | 0.56 |
12/14 | 546 | 547 | 530 | 537 | -1.65% | 28,300 | 88億1706万 | -4.28% | 10.98 | 0.56 |
12/13 | 554 | 555 | 540 | 546 | -0.73% | 33,100 | 89億6483万 | -2.67% | 11.16 | 0.57 |
12/12 | 559 | 561 | 548 | 550 | -1.26% | 23,900 | 90億3051万 | -1.96% | 11.24 | 0.57 |
12/11 | 557 | 564 | 549 | 557 | +1.46% | 32,900 | 91億4544万 | -0.71% | 11.38 | 0.58 |
12/08 | 561 | 561 | 549 | 549 | -2.14% | 39,300 | 90億1409万 | -2.14% | 11.22 | 0.57 |
12/07 | 567 | 568 | 560 | 561 | -1.23% | 26,500 | 92億1112万 | +0.18% | 11.47 | 0.58 |
12/06 | 567 | 573 | 567 | 568 | 0% | 36,000 | 93億2605万 | +1.61% | 11.61 | 0.59 |
12/05 | 567 | 575 | 567 | 568 | 0% | 18,000 | 93億2605万 | +1.97% | 11.61 | 0.59 |
12/04 | 569 | 571 | 565 | 568 | -0.18% | 19,100 | 93億2605万 | +1.97% | 11.61 | 0.59 |
12/01 | 577 | 577 | 569 | 569 | -0.52% | 21,700 | 93億4247万 | +2.52% | 11.63 | 0.59 |
11/30 | 569 | 577 | 568 | 572 | +0.18% | 23,600 | 93億9173万 | +3.25% | 11.69 | 0.6 |
11/29 | 569 | 571 | 567 | 571 | 0% | 21,700 | 93億7531万 | +3.44% | 11.67 | 0.59 |
11/28 | 568 | 571 | 568 | 571 | 0% | 13,300 | 93億7531万 | +3.63% | 11.67 | 0.59 |
11/27 | 569 | 573 | 568 | 571 | +0.35% | 9,900 | 93億7531万 | +3.82% | 11.67 | 0.59 |
11/24 | 570 | 573 | 568 | 569 | 0% | 25,400 | 93億4247万 | +3.45% | 11.63 | 0.59 |
11/22 | 560 | 573 | 560 | 569 | +0.35% | 23,000 | 93億4247万 | +3.64% | 11.63 | 0.59 |
11/21 | 573 | 578 | 567 | 567 | -1.05% | 26,700 | 93億963万 | +3.28% | 11.59 | 0.59 |
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 | 196 6/17 6/15 他5件 | 155 2/26 2/2 他6件 | 37,000 3/26 | 8.55 | 6.76 | 0.41 | 0.32 | - | - | 7.11倍 3/29 |
2011年 3月期 | 185 4/30 | 135 3/15 | 44,000 3/25 | 10.88 | 7.94 | 0.37 | 0.27 | 29億3706万 | 21億4326万 | 8.82倍 3/31 |
2012年 3月期 | 168 3/22 2/24 | 137 11/28 | 39,000 1/25 | 8.62 | 7.03 | 0.33 | 0.27 | 26億6716万 | 21億7501万 | 8.21倍 3/30 |
2013年 3月期 | 293 3/4 | 140 6/4 | 185,000 3/4 | 14 | 6.69 | 0.54 | 0.26 | 46億5167万 | 22億2264万 | 10.99倍 3/29 |
2014年 3月期 | 281 10/17 | 195 4/2 | 54,000 12/25 | 10.77 | 7.48 | 0.5 | 0.35 | 44億6115万 | 30億9582万 | 8.82倍 3/31 |
2015年 3月期 | 348 2/19 | 222 4/28 | 176,000 2/19 | 13.39 | 8.54 | 0.56 | 0.36 | 55億3981万 | 35億3402万 | 11.24倍 3/31 |
2016年 3月期 | 324 4/23 | 264 2/12 | 87,000 4/23 | 7.32 | 5.96 | 0.5 | 0.41 | 51億5775万 | 42億1212万 | 6.32倍 3/31 |
2017年 3月期 | 377 10/19 | 250 6/29 6/24 | 181,000 10/19 | 7.63 | 5.06 | 0.55 | 0.37 | 60億1503万 | 39億8875万 | 5.97倍 3/31 |
2018年 3月期 | 3,680 1/22 | 281 4/19 4/14 | 8,529,100 1/24 | 52.59 | 4.02 | 5.03 | 0.38 | 595億2882万 | 44億8335万 | 17.68倍 3/30 |
2019年 3月期 | 1,413 11/27 | 655 12/25 | 5,688,100 11/27 | 24.35 | 11.29 | 1.83 | 0.85 | 230億662万 | 106億6478万 | 15.11倍 3/29 |
2020年 3月期 | 938 4/8 | 337 3/17 | 393,600 12/24 | 16.48 | 5.92 | 1.17 | 0.42 | 152億7261万 | 55億897万 | 6.94倍 3/31 |
2021年 3月期 | 745 9/16 | 357 4/6 | 1,151,400 3/17 | 12.19 | 5.84 | 0.88 | 0.42 | 121億9871万 | 58億3877万 | 9.44倍 3/31 |
2022年 3月期 | 995 9/22 | 515 5/24 5/21 他2件 | 3,019,000 9/22 | 20.29 | 10.5 | 1.12 | 0.58 | 163億1611万 | 84億4502万 | 15.09倍 3/31 |
2023年 3月期 | 746 4/15 | 596 12/28 12/26 | 274,400 3/29 | 17 | 13.58 | 0.8 | 0.64 | 122億4045万 | 97億8280万 | 15.77倍 3/31 |
最新 | 585 2024/4/18 | 10,100 | 11.96 予想 | 0.61 実績 | 96億517万 | - |