PER
- 2010年6月30日
- 赤字
- 2011年6月30日
- 赤字
- 2012年6月29日
- 12.99倍
- 2013年6月28日
- 19.94倍
- 2014年6月30日
- 10.44倍
- 2015年6月30日
- 13.5倍
- 2016年6月30日
- 6.77倍
- 2017年6月30日
- 8.8倍
- 2018年6月29日
- 12.17倍
- 2019年6月28日
- 8.3倍
- 2020年6月30日
- 7.3倍
- 2021年6月30日
- 12.91倍
- 2022年6月30日
- 13.2倍
- 2023年6月30日
- 14.71倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 393 | 397 | 393 | 395 | +0.77% | 14,400 | 85億4589万 | -2.95% | 13.39 | 0.46 |
07/25 | 400 | 400 | 392 | 392 | -1.75% | 69,300 | 84億8099万 | -3.69% | 13.29 | 0.46 |
07/24 | 403 | 405 | 398 | 399 | -1.48% | 24,500 | 86億3244万 | -2.21% | 13.52 | 0.47 |
07/23 | 402 | 406 | 402 | 405 | +0.75% | 7,500 | 87億6225万 | -0.98% | 13.73 | 0.48 |
07/22 | 407 | 408 | 401 | 402 | -0.99% | 29,600 | 86億9734万 | -1.71% | 13.62 | 0.47 |
07/19 | 407 | 410 | 403 | 406 | -0.25% | 24,100 | 87億8388万 | -0.98% | 13.76 | 0.48 |
07/18 | 410 | 416 | 406 | 407 | -0.97% | 21,000 | 88億552万 | -0.49% | 13.79 | 0.48 |
07/17 | 417 | 417 | 411 | 411 | -0.96% | 11,300 | 88億9206万 | +0.49% | 13.93 | 0.48 |
07/16 | 412 | 416 | 410 | 415 | +0.73% | 22,600 | 89億7860万 | +1.47% | 14.06 | 0.49 |
07/12 | 399 | 415 | 399 | 412 | +3% | 39,200 | 89億1369万 | +0.73% | 13.96 | 0.48 |
07/11 | 397 | 404 | 397 | 400 | -0.25% | 67,300 | 86億5407万 | -2.2% | 13.56 | 0.47 |
07/10 | 400 | 403 | 400 | 401 | -0.25% | 30,100 | 86億7571万 | -1.96% | 13.59 | 0.47 |
07/09 | 401 | 405 | 401 | 402 | 0% | 26,000 | 86億9734万 | -1.71% | 13.62 | 0.47 |
07/08 | 403 | 405 | 401 | 402 | -0.25% | 32,400 | 86億9734万 | -1.71% | 13.62 | 0.47 |
07/05 | 404 | 408 | 403 | 403 | -1.47% | 15,500 | 87億1898万 | -1.47% | 13.66 | 0.47 |
07/04 | 406 | 409 | 403 | 409 | +0.74% | 38,400 | 88億4879万 | -0.24% | 13.86 | 0.48 |
07/03 | 404 | 407 | 403 | 406 | +0.74% | 14,100 | 87億8388万 | -0.73% | 13.76 | 0.48 |
07/02 | 402 | 406 | 402 | 403 | -0.25% | 21,300 | 87億1898万 | -1.47% | 13.66 | 0.47 |
07/01 | 410 | 411 | 402 | 404 | -1.94% | 45,100 | 87億4071万 | -1.22% | 13.69 | 0.47 |
06/28 | 413 | 413 | 406 | 412 | -0.96% | 39,900 | 89億1380万 | +0.49% | 13.96 | 0.48 |
06/27 | 417 | 419 | 411 | 416 | -0.95% | 36,800 | 90億34万 | +1.71% | 14.1 | 0.49 |
06/26 | 416 | 424 | 416 | 420 | +0.24% | 64,400 | 90億8688万 | +2.94% | 14.23 | 0.49 |
06/25 | 416 | 420 | 415 | 419 | +0.72% | 39,700 | 90億6524万 | +2.95% | 14.2 | 0.49 |
06/24 | 408 | 417 | 408 | 416 | +2.21% | 35,200 | 90億34万 | +2.72% | 14.1 | 0.49 |
06/21 | 412 | 419 | 407 | 407 | -2.16% | 54,700 | 88億562万 | +0.74% | 13.79 | 0.48 |
06/20 | 416 | 417 | 411 | 416 | -0.24% | 29,200 | 90億34万 | +2.97% | 14.1 | 0.49 |
06/19 | 413 | 417 | 413 | 417 | +0.72% | 30,700 | 90億2197万 | +3.47% | 14.13 | 0.49 |
06/18 | 410 | 416 | 409 | 414 | +0.98% | 31,400 | 89億5707万 | +2.73% | 14.03 | 0.49 |
06/17 | 410 | 410 | 403 | 410 | -0.49% | 23,700 | 88億7052万 | +1.74% | 13.9 | 0.48 |
06/14 | 396 | 413 | 396 | 412 | +3.52% | 57,300 | 89億1380万 | +2.23% | 13.96 | 0.48 |
06/13 | 405 | 407 | 398 | 398 | -1.73% | 20,900 | 86億1090万 | -1.24% | 13.49 | 0.47 |
06/12 | 406 | 409 | 405 | 405 | -1.46% | 14,800 | 87億6235万 | +0.5% | 13.73 | 0.48 |
06/11 | 406 | 411 | 406 | 411 | +1.23% | 20,700 | 88億9216万 | +1.73% | 13.93 | 0.48 |
06/10 | 410 | 411 | 403 | 406 | -0.49% | 22,200 | 87億8398万 | +0.25% | 13.76 | 0.48 |
06/07 | 402 | 409 | 400 | 408 | +2.26% | 16,500 | 88億2725万 | +0.74% | 13.83 | 0.48 |
06/06 | 405 | 406 | 398 | 399 | -1.48% | 31,900 | 86億3254万 | -1.72% | 13.52 | 0.47 |
06/05 | 405 | 410 | 403 | 405 | -0.49% | 12,100 | 87億6235万 | -0.49% | 13.73 | 0.48 |
06/04 | 406 | 413 | 406 | 407 | -0.97% | 23,200 | 88億562万 | 0% | 13.79 | 0.48 |
06/03 | 409 | 416 | 408 | 411 | +0.74% | 31,500 | 88億9216万 | +0.74% | 13.93 | 0.48 |
05/31 | 405 | 410 | 402 | 408 | +0.74% | 50,700 | 88億2725万 | -0.24% | 13.83 | 0.48 |
05/30 | 395 | 405 | 393 | 405 | +2.79% | 50,000 | 87億6235万 | -1.22% | 13.73 | 0.48 |
05/29 | 403 | 411 | 394 | 394 | -2.48% | 50,900 | 85億2436万 | -3.9% | 13.35 | 0.46 |
05/28 | 417 | 419 | 404 | 404 | -3.58% | 79,500 | 87億4071万 | -1.7% | 13.69 | 0.47 |
05/27 | 408 | 422 | 402 | 419 | +2.7% | 98,200 | 90億6524万 | +1.7% | 14.2 | 0.49 |
05/24 | 384 | 408 | 382 | 408 | +5.97% | 68,600 | 88億2725万 | -0.97% | 13.83 | 0.48 |
05/23 | 390 | 391 | 385 | 385 | -0.26% | 110,600 | 83億2964万 | -6.78% | 13.05 | 0.45 |
05/22 | 387 | 393 | 386 | 386 | +0.26% | 67,400 | 83億5127万 | -6.99% | 13.08 | 0.45 |
05/21 | 397 | 397 | 385 | 385 | -1.53% | 102,800 | 83億2964万 | -7.89% | 13.05 | 0.45 |
05/20 | 391 | 402 | 389 | 391 | +0.77% | 95,600 | 84億5945万 | -6.9% | 13.25 | 0.46 |
05/17 | 403 | 403 | 387 | 388 | -2.27% | 117,200 | 83億9455万 | -7.84% | 13.15 | 0.46 |
05/16 | 409 | 409 | 397 | 397 | -2.93% | 73,500 | 85億8926万 | -5.92% | 13.45 | 0.47 |
05/15 | 408 | 412 | 406 | 409 | -0.73% | 46,800 | 88億4889万 | -3.31% | 13.86 | 0.48 |
05/14 | 418 | 419 | 410 | 412 | -0.24% | 36,300 | 89億1380万 | -2.6% | 13.96 | 0.48 |
05/13 | 419 | 419 | 412 | 413 | +0.49% | 20,800 | 89億3543万 | -2.36% | 14 | 0.48 |
05/10 | 416 | 418 | 411 | 411 | -0.96% | 36,300 | 88億9216万 | -3.07% | 13.93 | 0.48 |
05/09 | 420 | 422 | 415 | 415 | -1.43% | 28,100 | 89億7870万 | -2.12% | 14.06 | 0.49 |
05/08 | 423 | 431 | 421 | 421 | -1.41% | 21,800 | 91億851万 | -0.71% | 14.27 | 0.49 |
05/07 | 422 | 427 | 421 | 427 | +1.43% | 34,600 | 92億3833万 | +0.47% | 14.47 | 0.5 |
05/02 | 427 | 427 | 420 | 421 | -0.47% | 15,000 | 91億851万 | -0.94% | 14.27 | 0.49 |
05/01 | 428 | 428 | 420 | 423 | -0.94% | 33,200 | 91億5179万 | -0.7% | 14.34 | 0.5 |
04/30 | 417 | 427 | 417 | 427 | +2.15% | 34,700 | 92億3833万 | +0.23% | 14.47 | 0.5 |
04/26 | 425 | 425 | 417 | 418 | -2.11% | 55,300 | 90億4361万 | -1.88% | 14.17 | 0.49 |
04/25 | 425 | 429 | 424 | 427 | +0.23% | 29,100 | 92億3833万 | 0% | 14.47 | 0.5 |
04/24 | 427 | 434 | 426 | 426 | -0.23% | 32,800 | 92億1669万 | -0.47% | 14.44 | 0.5 |
04/23 | 432 | 432 | 425 | 427 | -0.23% | 17,600 | 92億3833万 | -0.23% | 14.47 | 0.5 |
04/22 | 413 | 428 | 413 | 428 | +3.63% | 42,100 | 92億5996万 | 0% | 14.51 | 0.5 |
04/19 | 426 | 427 | 412 | 413 | -3.5% | 65,100 | 89億3543万 | -3.73% | 14 | 0.48 |
04/18 | 427 | 431 | 424 | 428 | +2.15% | 28,200 | 92億5996万 | -0.23% | 14.51 | 0.5 |
04/17 | 431 | 434 | 419 | 419 | -2.78% | 48,300 | 90億6524万 | -2.33% | 14.2 | 0.49 |
04/16 | 447 | 447 | 430 | 431 | -2.71% | 69,600 | 93億2487万 | +0.47% | 14.61 | 0.51 |
04/15 | 441 | 453 | 440 | 443 | +0.91% | 107,600 | 95億8449万 | +3.5% | 15.01 | 0.52 |
04/12 | 437 | 441 | 435 | 439 | +0.23% | 53,600 | 94億9795万 | +2.81% | 14.88 | 0.52 |
04/11 | 420 | 438 | 419 | 438 | +3.3% | 76,500 | 94億7632万 | +2.82% | 14.84 | 0.51 |
04/10 | 420 | 427 | 420 | 424 | +0.24% | 59,400 | 91億7342万 | -0.24% | 14.37 | 0.5 |
04/09 | 417 | 423 | 417 | 423 | +2.17% | 18,000 | 91億5179万 | -0.24% | 14.34 | 0.5 |
04/08 | 414 | 417 | 408 | 414 | +0.49% | 61,500 | 89億5707万 | -2.13% | 14.03 | 0.49 |
04/05 | 413 | 414 | 407 | 412 | -0.48% | 29,500 | 89億1380万 | -2.6% | 13.96 | 0.48 |
04/04 | 422 | 422 | 414 | 414 | -1.43% | 47,000 | 89億5707万 | -2.13% | 14.03 | 0.49 |
04/03 | 422 | 425 | 418 | 420 | -0.47% | 44,000 | 90億8688万 | -0.71% | 14.23 | 0.49 |
04/02 | 422 | 425 | 420 | 422 | 0% | 65,100 | 91億3015万 | -0.24% | 14.3 | 0.5 |
04/01 | 438 | 438 | 422 | 422 | -2.09% | 73,200 | 91億3015万 | 0% | 14.3 | 0.5 |
03/29 | 436 | 440 | 430 | 431 | -1.37% | 43,000 | 93億2487万 | +2.38% | 14.61 | 0.51 |
03/28 | 440 | 444 | 434 | 437 | +0.23% | 82,900 | 94億5468万 | +3.8% | 14.81 | 0.51 |
03/27 | 429 | 437 | 429 | 436 | +1.63% | 75,100 | 94億3305万 | +3.81% | 14.78 | 0.51 |
03/26 | 434 | 434 | 428 | 429 | -0.92% | 36,500 | 92億8160万 | +2.39% | 14.54 | 0.5 |
03/25 | 434 | 442 | 433 | 433 | -2.04% | 74,300 | 93億6814万 | +3.84% | 14.67 | 0.51 |
03/22 | 441 | 443 | 436 | 442 | +0.68% | 43,000 | 95億6286万 | +6.25% | 14.98 | 0.52 |
03/21 | 441 | 444 | 438 | 439 | +0.23% | 53,600 | 94億9795万 | +5.78% | 14.88 | 0.52 |
03/19 | 436 | 440 | 431 | 438 | +0.69% | 54,300 | 94億7632万 | +5.54% | 14.84 | 0.51 |
03/18 | 437 | 441 | 432 | 435 | +0.93% | 72,000 | 94億1141万 | +4.82% | 14.74 | 0.51 |
03/15 | 426 | 438 | 425 | 431 | +0.7% | 123,100 | 93億2487万 | +3.86% | 14.61 | 0.51 |
03/14 | 418 | 431 | 418 | 428 | +2.39% | 78,400 | 92億5996万 | +3.13% | 14.51 | 0.5 |
03/13 | 420 | 424 | 415 | 418 | -0.24% | 41,200 | 90億4361万 | +0.48% | 14.17 | 0.49 |
03/12 | 407 | 420 | 402 | 419 | +3.46% | 134,700 | 90億6524万 | +0.24% | 14.2 | 0.49 |
03/11 | 416 | 416 | 403 | 405 | -2.88% | 62,100 | 87億6235万 | -3.34% | 13.73 | 0.48 |
03/08 | 411 | 420 | 411 | 417 | +0.72% | 53,300 | 90億2197万 | -0.95% | 14.13 | 0.49 |
03/07 | 420 | 420 | 411 | 414 | -0.96% | 72,700 | 89億5707万 | -2.13% | 14.03 | 0.49 |
03/06 | 405 | 418 | 402 | 418 | +3.21% | 73,200 | 90億4361万 | -1.42% | 14.17 | 0.49 |
03/05 | 405 | 406 | 400 | 405 | 0% | 34,900 | 87億6235万 | -4.71% | 13.73 | 0.48 |
03/04 | 408 | 409 | 404 | 405 | -0.98% | 52,000 | 87億6235万 | -5.15% | 13.73 | 0.48 |
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 6月期 | 144 17,290 7/7 | 74 8,950 11/30 8,910 11/27 | 117,360 978 8/27 | 赤字 | 赤字 | 2.11 | 1.09 | - | - | 赤字 6/30 |
2011年 6月期 | 465 55,800 4/14 | 33 3,945 11/10 3,945 11/2 他2件 | 4,609,680 38,414 4/19 | 赤字 | 赤字 | 41.7 | 2.93 | 50億2255万 | 3億5328万 | 赤字 6/30 |
2012年 6月期 | 359 43,100 7/14 | 133 16,010 9/26 | 2,815,560 23,463 3/15 | 25.08 | 9.32 | 13.32 | 4.95 | 62億7109万 | 23億2947万 | 12.99倍 6/29 |
2013年 6月期 | 339 40,700 5/21 | 138 16,520 2/18 | 2,025,600 16,880 5/21 | 31.17 | 12.65 | 8.67 | 3.52 | 59億2189万 | 24億367万 | 19.94倍 6/28 |
2014年 6月期 | 1,229 1,475 6/12 | 209 25,070 7/1 | 10,482,360 8,735,300 6/12 | 13.55 | 2.3 | 9.3 | 1.58 | 214億6139万 | 36億4771万 | 10.44倍 6/30 |
2015年 6月期 | 981 1,177 7/1 | 496 595 11/20 | 1,441,800 1,201,500 2/6 | 20.25 | 10.24 | 3.71 | 1.88 | 171億2546万 | 100億5442万 | 13.5倍 6/30 |
2016年 6月期 | 701 841 7/2 | 293 352 2/12 | 1,600,320 1,333,600 12/1 | 7.79 | 3.26 | 1.99 | 0.83 | 145億7382万 | 61億3682万 | 6.77倍 6/30 |
2017年 6月期 | 928 1,114 5/31 | 490 588 9/6 | 605,280 504,400 11/18 | 9.77 | 5.16 | 2.1 | 1.11 | 196億8121万 | 102億6598万 | 8.8倍 6/30 |
2018年 6月期 | 1,508 1,810 6/11 | 820 984 8/1 | 758,040 631,700 5/11 | 13.64 | 7.42 | 2.75 | 1.49 | 323億6661万 | 174億7398万 | 12.17倍 6/29 |
2019年 6月期 | 1,477 7/25 | 706 6/4 | 496,200 7/25 | 15.32 | 7.32 | 2.31 | 1.1 | 319億1130万 | 152億7126万 | 8.3倍 6/28 |
2020年 6月期 | 940 7/26 | 377 3/13 | 735,900 5/13 | 11.57 | 4.64 | 1.32 | 0.53 | 203億2934万 | 81億5788万 | 7.3倍 6/30 |
2021年 6月期 | 1,462 12/28 | 562 7/2 | 2,505,800 11/9 | 18.91 | 7.27 | 1.87 | 0.72 | 316億3504万 | 121億6109万 | 12.91倍 6/30 |
2022年 6月期 | 1,270 8/12 | 502 3/14 | 3,136,600 8/18 | 30.65 | 12.11 | 1.56 | 0.62 | 274億7845万 | 108億6156万 | 13.2倍 6/30 |
2023年 6月期 | 774 8/24 | 466 1/6 12/28 | 505,200 8/16 | 20.18 | 12.15 | 0.91 | 0.55 | 167億4612万 | 100億8229万 | 14.71倍 6/30 |
最新 | 395 2024/7/26 | 14,400 | 13.39 予想 | 0.46 実績 | 85億4589万 | - |