PER
- 2014年8月29日
- 11.92倍
- 2015年8月31日
- 13.93倍
- 2016年8月31日
- 11.84倍
- 2017年8月31日
- 14.32倍
- 2018年8月31日
- 14.31倍
- 2019年8月30日
- 16.35倍
- 2020年8月31日
- 12.84倍
- 2021年8月31日
- 10.67倍
- 2022年8月31日
- 10.54倍
- 2023年8月31日
- 11.55倍
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 | 889 | 893 | 886 | 892 | +0.56% | 28,300 | 158億9270万 | -0.22% | 12.06 | 0.68 |
09/17 | 880 | 888 | 874 | 887 | +0.68% | 41,800 | 158億361万 | -0.78% | 11.99 | 0.68 |
09/13 | 886 | 889 | 881 | 881 | -0.79% | 16,100 | 156億9671万 | -1.45% | 11.91 | 0.68 |
09/12 | 885 | 888 | 881 | 888 | +0.68% | 18,000 | 158億2143万 | -0.67% | 12 | 0.68 |
09/11 | 886 | 886 | 877 | 882 | -0.79% | 25,100 | 157億1453万 | -1.34% | 11.92 | 0.68 |
09/10 | 884 | 889 | 883 | 889 | +0.68% | 16,700 | 158億3925万 | -0.45% | 12.02 | 0.68 |
09/09 | 873 | 887 | 870 | 883 | +0.46% | 77,800 | 157億3235万 | -1.01% | 11.94 | 0.68 |
09/06 | 882 | 884 | 870 | 879 | -0.45% | 52,500 | 156億6108万 | -1.46% | 11.88 | 0.67 |
09/05 | 879 | 891 | 876 | 883 | +0.57% | 33,800 | 157億3235万 | -1.12% | 11.94 | 0.68 |
09/04 | 880 | 884 | 876 | 878 | -1.35% | 69,600 | 156億4326万 | -1.79% | 11.87 | 0.67 |
09/03 | 894 | 894 | 886 | 890 | -0.56% | 20,400 | 158億5706万 | -0.67% | 12.03 | 0.68 |
09/02 | 886 | 895 | 885 | 895 | +0.67% | 38,100 | 159億4615万 | -0.22% | 12.1 | 0.69 |
08/30 | 887 | 889 | 882 | 889 | +0.68% | 52,200 | 158億3925万 | -1% | 12.02 | 0.68 |
08/29 | 877 | 892 | 877 | 883 | -2.43% | 109,900 | 157億3235万 | -1.78% | 11.94 | 0.68 |
08/28 | 912 | 913 | 905 | 905 | -1.09% | 176,600 | 161億2432万 | +0.56% | 12.23 | 0.69 |
08/27 | 911 | 916 | 909 | 915 | +0.55% | 36,800 | 163億249万 | +1.44% | 12.37 | 0.7 |
08/26 | 909 | 914 | 908 | 910 | 0% | 41,300 | 162億1340万 | +0.89% | 12.3 | 0.7 |
08/23 | 910 | 911 | 907 | 910 | +0.89% | 14,100 | 162億1340万 | +0.78% | 12.3 | 0.7 |
08/22 | 908 | 913 | 898 | 902 | -0.66% | 34,600 | 160億7087万 | -0.11% | 12.19 | 0.69 |
08/21 | 905 | 910 | 902 | 908 | +0.33% | 29,300 | 161億7777万 | +0.44% | 12.27 | 0.7 |
08/20 | 909 | 909 | 904 | 905 | +0.33% | 21,600 | 161億2432万 | 0% | 12.23 | 0.69 |
08/19 | 901 | 911 | 899 | 902 | +0.11% | 47,800 | 160億7087万 | -0.44% | 12.19 | 0.69 |
08/16 | 901 | 904 | 897 | 901 | +0.45% | 31,400 | 160億5305万 | -0.66% | 12.18 | 0.69 |
08/15 | 897 | 900 | 895 | 897 | 0% | 22,500 | 159億8178万 | -1.21% | 12.13 | 0.69 |
08/14 | 895 | 898 | 893 | 897 | +0.34% | 22,100 | 159億8178万 | -1.32% | 12.13 | 0.69 |
08/13 | 888 | 894 | 888 | 894 | +1.13% | 24,700 | 159億2833万 | -1.87% | 12.09 | 0.69 |
08/09 | 892 | 895 | 878 | 884 | +0.68% | 27,900 | 157億5016万 | -3.07% | 11.95 | 0.68 |
08/08 | 876 | 888 | 876 | 878 | -0.79% | 42,500 | 156億4326万 | -3.94% | 11.87 | 0.67 |
08/07 | 864 | 889 | 862 | 885 | +1.96% | 51,900 | 157億6798万 | -3.38% | 11.96 | 0.68 |
08/06 | 874 | 886 | 867 | 868 | +2.48% | 65,600 | 154億6509万 | -5.55% | 11.73 | 0.67 |
08/05 | 878 | 878 | 839 | 847 | -4.29% | 189,800 | 150億9094万 | -8.13% | 11.45 | 0.65 |
08/02 | 900 | 901 | 885 | 885 | -2.53% | 131,000 | 157億6798万 | -4.32% | 11.96 | 0.68 |
08/01 | 916 | 917 | 907 | 908 | -1.52% | 41,300 | 161億7777万 | -2.05% | 12.27 | 0.7 |
07/31 | 912 | 924 | 912 | 922 | +1.54% | 23,400 | 164億2721万 | -0.65% | 12.46 | 0.71 |
07/30 | 920 | 920 | 908 | 908 | -1.09% | 89,500 | 161億7777万 | -2.16% | 12.27 | 0.7 |
07/29 | 920 | 924 | 918 | 918 | -0.33% | 38,700 | 163億5594万 | -1.18% | 12.41 | 0.7 |
07/26 | 916 | 923 | 915 | 921 | +0.44% | 12,700 | 164億939万 | -0.86% | 12.45 | 0.71 |
07/25 | 922 | 922 | 914 | 917 | -0.76% | 39,000 | 163億3812万 | -1.29% | 12.4 | 0.7 |
07/24 | 932 | 932 | 924 | 924 | -0.86% | 10,500 | 164億6284万 | -0.54% | 12.49 | 0.71 |
07/23 | 929 | 932 | 925 | 932 | +0.76% | 9,200 | 166億538万 | +0.32% | 12.6 | 0.72 |
07/22 | 927 | 929 | 923 | 925 | -0.22% | 24,100 | 164億8066万 | -0.32% | 12.5 | 0.71 |
07/19 | 927 | 931 | 923 | 927 | +0.11% | 22,200 | 165億1629万 | 0% | 12.53 | 0.71 |
07/18 | 932 | 936 | 925 | 926 | -0.75% | 21,000 | 164億9847万 | 0% | 12.52 | 0.71 |
07/17 | 936 | 937 | 930 | 933 | 0% | 14,300 | 166億2319万 | +0.86% | 12.61 | 0.72 |
07/16 | 927 | 938 | 927 | 933 | +0.65% | 39,100 | 166億2319万 | +0.97% | 12.61 | 0.72 |
07/12 | 924 | 934 | 920 | 927 | +0.32% | 45,100 | 165億1629万 | +0.43% | 12.53 | 0.71 |
07/11 | 922 | 927 | 922 | 924 | 0% | 22,600 | 164億6284万 | +0.22% | 12.49 | 0.71 |
07/10 | 930 | 930 | 921 | 924 | -0.43% | 26,200 | 164億6284万 | +0.33% | 12.49 | 0.71 |
07/09 | 932 | 933 | 926 | 928 | -0.54% | 18,500 | 165億3411万 | +0.87% | 12.54 | 0.71 |
07/08 | 930 | 936 | 929 | 933 | +0.54% | 31,800 | 166億2319万 | +1.63% | 12.61 | 0.72 |
07/05 | 926 | 933 | 925 | 928 | -0.54% | 67,300 | 165億3411万 | +1.2% | 12.54 | 0.71 |
07/04 | 936 | 939 | 924 | 933 | -0.32% | 59,400 | 166億2319万 | +1.97% | 12.61 | 0.72 |
07/03 | 954 | 954 | 936 | 936 | -1.58% | 37,900 | 166億7664万 | +2.41% | 12.65 | 0.72 |
07/02 | 937 | 952 | 937 | 951 | +1.82% | 38,400 | 169億4390万 | +4.39% | 12.86 | 0.73 |
07/01 | 939 | 940 | 933 | 934 | 0% | 30,100 | 166億4101万 | +2.75% | 12.63 | 0.72 |
06/28 | 932 | 934 | 929 | 934 | +0.21% | 14,500 | 166億4101万 | +2.98% | 12.63 | 0.72 |
06/27 | 927 | 937 | 927 | 932 | +0.11% | 11,800 | 166億538万 | +2.87% | 12.6 | 0.72 |
06/26 | 927 | 932 | 925 | 931 | +0.22% | 12,100 | 165億8756万 | +2.99% | 12.59 | 0.71 |
06/25 | 926 | 933 | 926 | 929 | +0.32% | 19,300 | 165億5192万 | +2.99% | 12.56 | 0.71 |
06/24 | 928 | 929 | 924 | 926 | 0% | 25,500 | 164億9847万 | +2.77% | 12.52 | 0.71 |
06/21 | 915 | 927 | 915 | 926 | +0.87% | 25,200 | 164億9847万 | +3% | 12.52 | 0.71 |
06/20 | 920 | 922 | 914 | 918 | 0% | 18,800 | 163億5594万 | +2.23% | 12.41 | 0.7 |
06/19 | 914 | 921 | 913 | 918 | +0.77% | 45,900 | 163億5594万 | +2.34% | 12.41 | 0.7 |
06/18 | 906 | 913 | 906 | 911 | +0.77% | 31,600 | 162億3122万 | +1.67% | 12.31 | 0.7 |
06/17 | 908 | 908 | 903 | 904 | -0.44% | 12,500 | 161億650万 | +0.89% | 12.22 | 0.69 |
06/14 | 902 | 908 | 902 | 908 | +0.67% | 11,800 | 161億7777万 | +1.45% | 12.27 | 0.7 |
06/13 | 903 | 907 | 902 | 902 | -0.33% | 11,700 | 160億7087万 | +0.78% | 12.19 | 0.69 |
06/12 | 907 | 908 | 905 | 905 | -0.33% | 5,600 | 161億2432万 | +1.12% | 12.23 | 0.69 |
06/11 | 905 | 910 | 905 | 908 | +0.55% | 16,200 | 161億7777万 | +1.45% | 12.27 | 0.7 |
06/10 | 899 | 905 | 899 | 903 | +0.56% | 35,300 | 160億8868万 | +0.89% | 12.21 | 0.69 |
06/07 | 900 | 900 | 897 | 898 | +0.11% | 11,800 | 159億9960万 | +0.34% | 12.14 | 0.69 |
06/06 | 899 | 900 | 897 | 897 | +0.11% | 15,700 | 159億8178万 | +0.22% | 12.13 | 0.69 |
06/05 | 898 | 901 | 896 | 896 | 0% | 21,800 | 159億6397万 | 0% | 12.11 | 0.69 |
06/04 | 897 | 900 | 895 | 896 | +0.22% | 30,500 | 159億6397万 | 0% | 12.11 | 0.69 |
06/03 | 896 | 898 | 894 | 894 | 0% | 18,500 | 159億2833万 | -0.22% | 12.09 | 0.69 |
05/31 | 887 | 894 | 887 | 894 | +0.79% | 38,300 | 159億2833万 | -0.33% | 12.09 | 0.69 |
05/30 | 883 | 887 | 881 | 887 | +0.23% | 43,800 | 158億361万 | -1.22% | 11.99 | 0.68 |
05/29 | 891 | 892 | 885 | 885 | -0.9% | 30,800 | 157億6798万 | -1.56% | 11.96 | 0.68 |
05/28 | 890 | 893 | 889 | 893 | +0.34% | 22,300 | 159億1052万 | -0.67% | 12.07 | 0.69 |
05/27 | 890 | 895 | 890 | 890 | 0% | 48,300 | 158億5706万 | -1.11% | 12.03 | 0.68 |
05/24 | 887 | 891 | 884 | 890 | +0.23% | 40,000 | 158億5706万 | -1.11% | 12.03 | 0.68 |
05/23 | 890 | 890 | 887 | 888 | -0.11% | 15,300 | 158億2143万 | -1.44% | 12 | 0.68 |
05/22 | 890 | 890 | 885 | 889 | -0.34% | 81,800 | 158億3925万 | -1.44% | 12.02 | 0.68 |
05/21 | 893 | 893 | 890 | 892 | +0.11% | 16,500 | 158億9270万 | -1.22% | 12.06 | 0.68 |
05/20 | 895 | 896 | 888 | 891 | -0.22% | 95,700 | 158億7488万 | -1.44% | 12.04 | 0.68 |
05/17 | 890 | 896 | 889 | 893 | +0.34% | 21,300 | 159億1052万 | -1.22% | 12.07 | 0.69 |
05/16 | 896 | 896 | 890 | 890 | -0.56% | 25,800 | 158億5706万 | -1.66% | 12.03 | 0.68 |
05/15 | 900 | 901 | 895 | 895 | -0.56% | 28,600 | 159億4615万 | -1.1% | 12.1 | 0.69 |
05/14 | 902 | 904 | 900 | 900 | -0.22% | 16,400 | 160億3523万 | -0.55% | 12.17 | 0.69 |
05/13 | 902 | 905 | 899 | 902 | 0% | 31,400 | 160億7087万 | -0.33% | 12.19 | 0.69 |
05/10 | 904 | 906 | 901 | 902 | -0.33% | 15,700 | 160億7087万 | -0.33% | 12.19 | 0.69 |
05/09 | 901 | 907 | 901 | 905 | +0.44% | 17,700 | 161億2432万 | 0% | 12.23 | 0.69 |
05/08 | 902 | 904 | 900 | 901 | -0.11% | 21,000 | 160億5305万 | -0.44% | 12.18 | 0.69 |
05/07 | 904 | 904 | 900 | 902 | -0.33% | 21,900 | 160億7087万 | -0.44% | 12.19 | 0.69 |
05/02 | 907 | 907 | 902 | 905 | -0.11% | 9,900 | 161億2432万 | -0.11% | 12.23 | 0.69 |
05/01 | 905 | 906 | 902 | 906 | -0.11% | 7,000 | 161億4214万 | 0% | 12.25 | 0.7 |
04/30 | 905 | 907 | 901 | 907 | +0.89% | 15,600 | 161億5995万 | +0.11% | 12.26 | 0.7 |
04/26 | 910 | 910 | 899 | 899 | -1.32% | 65,300 | 160億1742万 | -0.77% | 12.15 | 0.69 |
04/25 | 909 | 913 | 908 | 911 | 0% | 19,000 | 162億3122万 | +0.55% | 12.31 | 0.7 |
04/24 | 909 | 912 | 907 | 911 | +0.11% | 11,500 | 162億3122万 | +0.55% | 12.31 | 0.7 |
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 | |
2014年 8月期 | 1,124 7/29 | 835 1,670 3/25 | 5,978,200 2,989,100 3/12 | 14.47 | 10.75 | 1.65 | 1.23 | 100億519万 | 143億2612万 | 11.92倍 8/29 |
2015年 8月期 | 1,388 3/18 | 840 8/25 | 1,078,200 6/24 | 20.31 | 12.29 | 1.89 | 1.14 | 247億1033万 | 149億5437万 | 13.93倍 8/31 |
2016年 8月期 | 1,199 1/28 | 850 9/8 | 540,500 9/2 | 14.61 | 10.36 | 1.49 | 1.06 | 213億4559万 | 151億3240万 | 11.84倍 8/31 |
2017年 8月期 | 1,380 8/1 | 960 9/21 | 276,800 8/9 | 16.18 | 11.26 | 1.59 | 1.1 | 245億6790万 | 170億9071万 | 14.32倍 8/31 |
2018年 8月期 | 1,522 5/16 5/11 | 1,210 9/1 | 189,600 2/23 | 16.33 | 12.98 | 1.61 | 1.28 | 270億9591万 | 215億4142万 | 14.31倍 8/31 |
2019年 8月期 | 1,383 9/26 9/25 | 1,015 12/25 | 170,500 2/25 | 21.25 | 15.6 | 1.39 | 1.02 | 246億2131万 | 180億7109万 | 16.35倍 8/30 |
2020年 8月期 | 1,262 2/14 2/13 | 841 3/13 | 260,400 8/27 | 15.07 | 10.05 | 1.2 | 0.8 | 224億6868万 | 149億7319万 | 12.84倍 8/31 |
2021年 8月期 | 1,194 2/1 | 1,056 9/1 | 205,700 8/27 | 11.39 | 10.07 | 1.05 | 0.93 | 212億5801万 | 188億105万 | 10.67倍 8/31 |
2022年 8月期 | 1,152 9/28 | 944 8/31 | 321,800 8/29 | 12.82 | 10.51 | 0.95 | 0.78 | 205億1024万 | 168億700万 | 10.54倍 8/31 |
2023年 8月期 | 976 10/5 | 865 12/29 12/28 他2件 | 133,400 8/17 | 12.54 | 11.11 | 0.77 | 0.68 | 173億7673万 | 154億48万 | 11.55倍 8/31 |
最新 | 892 2024/9/18 | 28,300 | 12.06 予想 | 0.68 実績 | 158億9270万 | - |