PER
- 2009年12月29日
- 6.51倍
- 2010年12月30日
- 8.12倍
- 2011年12月30日
- 26.79倍
- 2012年12月25日
- 10.52倍
- 2013年12月30日
- 10.78倍
- 2014年12月30日
- 10.46倍
- 2015年12月28日
- 6.74倍
- 2016年12月30日
- 6.42倍
- 2017年12月27日
- 7.43倍
- 2018年12月28日
- 8.05倍
- 2019年12月30日
- 6.98倍
- 2020年12月30日
- 8.29倍
- 2021年12月30日
- 21.79倍
- 2022年12月30日
- 113.41倍
- 2023年12月29日
- 19.48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 | 2,591 | 2,591 | 2,578 | 2,578 | -0.85% | 800 | 281億9043万 | -1.41% | 21.25 | 0.29 |
09/17 | 2,600 | 2,601 | 2,565 | 2,600 | +0.81% | 1,400 | 284億3100万 | -0.46% | 21.44 | 0.29 |
09/13 | 2,585 | 2,614 | 2,579 | 2,579 | -0.42% | 800 | 282億136万 | -1.15% | 21.26 | 0.29 |
09/12 | 2,623 | 2,638 | 2,590 | 2,590 | -1.26% | 2,200 | 283億2165万 | -0.65% | 21.35 | 0.29 |
09/11 | 2,601 | 2,623 | 2,552 | 2,623 | +0.38% | 2,000 | 286億8250万 | +0.61% | 21.63 | 0.29 |
09/10 | 2,600 | 2,649 | 2,600 | 2,613 | +0.77% | 500 | 285億7315万 | +0.23% | 21.54 | 0.29 |
09/09 | 2,599 | 2,650 | 2,561 | 2,593 | -1.11% | 6,200 | 283億5445万 | -0.5% | 21.38 | 0.29 |
09/06 | 2,618 | 2,669 | 2,571 | 2,622 | +0.15% | 1,200 | 286億7157万 | +0.54% | 21.62 | 0.29 |
09/05 | 2,606 | 2,668 | 2,588 | 2,618 | +0.23% | 800 | 286億2783万 | +0.38% | 21.58 | 0.29 |
09/04 | 2,615 | 2,649 | 2,606 | 2,612 | -2.17% | 4,800 | 285億6222万 | +0.08% | 21.54 | 0.29 |
09/03 | 2,674 | 2,674 | 2,644 | 2,670 | +1.06% | 500 | 291億9645万 | +2.18% | 22.01 | 0.3 |
09/02 | 2,684 | 2,684 | 2,641 | 2,642 | -1.56% | 800 | 288億9027万 | +1.03% | 21.78 | 0.3 |
08/30 | 2,635 | 2,688 | 2,635 | 2,684 | +1.86% | 2,700 | 293億4954万 | +2.56% | 22.13 | 0.3 |
08/29 | 2,668 | 2,668 | 2,635 | 2,635 | -1.27% | 500 | 288億1372万 | +0.65% | 21.72 | 0.29 |
08/28 | 2,666 | 2,669 | 2,666 | 2,669 | +0.11% | 400 | 291億8551万 | +1.75% | 22.01 | 0.3 |
08/27 | 2,625 | 2,750 | 2,625 | 2,666 | +1.6% | 11,400 | 291億5271万 | +1.56% | 21.98 | 0.3 |
08/26 | 2,607 | 2,626 | 2,577 | 2,624 | +0.69% | 4,500 | 286億9344万 | -0.11% | 21.63 | 0.29 |
08/23 | 2,599 | 2,625 | 2,599 | 2,606 | -0.72% | 2,500 | 284億9661万 | -0.91% | 21.49 | 0.29 |
08/22 | 2,598 | 2,630 | 2,591 | 2,625 | +0.57% | 3,400 | 287億437万 | -0.38% | 21.64 | 0.29 |
08/21 | 2,617 | 2,620 | 2,610 | 2,610 | -0.27% | 2,200 | 285億4035万 | -1.14% | 21.52 | 0.29 |
08/20 | 2,575 | 2,625 | 2,575 | 2,617 | +1.71% | 1,400 | 286億1689万 | -1.1% | 21.58 | 0.29 |
08/19 | 2,592 | 2,640 | 2,536 | 2,573 | +0.08% | 4,200 | 281億3575万 | -2.91% | 21.21 | 0.29 |
08/16 | 2,560 | 2,649 | 2,536 | 2,571 | +0.23% | 3,700 | 281億1388万 | -3.24% | 21.2 | 0.29 |
08/15 | 2,577 | 2,584 | 2,534 | 2,565 | -0.85% | 1,500 | 280億4827万 | -3.72% | 21.15 | 0.29 |
08/14 | 2,505 | 2,685 | 2,505 | 2,587 | +2.78% | 4,800 | 282億8884万 | -3.18% | 21.33 | 0.29 |
08/13 | 2,520 | 2,520 | 2,517 | 2,517 | +0.28% | 200 | 275億2339万 | -6.05% | 20.75 | 0.28 |
08/09 | 2,533 | 2,540 | 2,510 | 2,510 | -0.91% | 1,300 | 274億4685万 | -6.62% | 20.69 | 0.28 |
08/08 | 2,552 | 2,635 | 2,533 | 2,533 | -1.97% | 3,800 | 276億9835万 | -6.15% | 20.88 | 0.28 |
08/07 | 2,619 | 2,619 | 2,561 | 2,584 | -1.34% | 1,800 | 282億5604万 | -4.65% | 21.3 | 0.29 |
08/06 | 2,590 | 2,730 | 2,537 | 2,619 | +0.89% | 4,700 | 286億3876万 | -3.71% | 21.59 | 0.29 |
08/05 | 2,557 | 2,628 | 2,450 | 2,596 | -2% | 5,600 | 283億8726万 | -4.87% | 21.4 | 0.29 |
08/02 | 2,601 | 2,670 | 2,543 | 2,649 | +1.26% | 4,000 | 289億6681万 | -3.22% | 21.84 | 0.3 |
08/01 | 2,680 | 2,697 | 2,601 | 2,616 | -2.21% | 7,800 | 286億596万 | -4.7% | 21.57 | 0.29 |
07/31 | 2,661 | 2,834 | 2,652 | 2,675 | -0.52% | 8,200 | 292億5112万 | -2.87% | 22.05 | 0.3 |
07/30 | 2,682 | 2,690 | 2,667 | 2,689 | -0.74% | 3,000 | 294億421万 | -2.68% | 22.17 | 0.3 |
07/29 | 2,700 | 2,749 | 2,699 | 2,709 | +0.71% | 800 | 296億2291万 | -2.17% | 22.33 | 0.3 |
07/26 | 2,716 | 2,766 | 2,690 | 2,690 | -0.96% | 2,500 | 294億1515万 | -3.1% | 22.18 | 0.3 |
07/25 | 2,747 | 2,747 | 2,692 | 2,716 | -1.24% | 4,000 | 296億9946万 | -2.37% | 22.39 | 0.3 |
07/24 | 2,767 | 2,767 | 2,722 | 2,750 | +0.88% | 3,200 | 300億7125万 | -1.4% | 22.67 | 0.31 |
07/23 | 2,711 | 2,753 | 2,709 | 2,726 | +0.63% | 2,700 | 298億881万 | -2.4% | 22.48 | 0.31 |
07/22 | 2,713 | 2,742 | 2,685 | 2,709 | -0.15% | 3,500 | 296億2291万 | -3.15% | 22.33 | 0.3 |
07/19 | 2,731 | 2,734 | 2,703 | 2,713 | -0.66% | 3,600 | 296億6665万 | -3.14% | 22.37 | 0.3 |
07/18 | 2,740 | 2,745 | 2,731 | 2,731 | -0.69% | 2,200 | 298億6348万 | -2.67% | 22.52 | 0.31 |
07/17 | 2,750 | 2,755 | 2,725 | 2,750 | +0.04% | 1,200 | 300億7125万 | -2.14% | 22.67 | 0.31 |
07/16 | 2,720 | 2,775 | 2,720 | 2,749 | +1.33% | 1,400 | 300億6031万 | -2.21% | 22.66 | 0.31 |
07/12 | 2,716 | 2,730 | 2,690 | 2,713 | -1.35% | 2,800 | 296億6665万 | -3.52% | 22.37 | 0.3 |
07/11 | 2,739 | 2,750 | 2,731 | 2,750 | -0.11% | 3,100 | 300億7125万 | -2.27% | 22.67 | 0.31 |
07/10 | 2,754 | 2,754 | 2,728 | 2,753 | -0.04% | 1,000 | 301億405万 | -2.24% | 22.7 | 0.31 |
07/09 | 2,770 | 2,774 | 2,740 | 2,754 | -0.58% | 2,100 | 301億1499万 | -2.24% | 22.71 | 0.31 |
07/08 | 2,752 | 2,776 | 2,706 | 2,770 | +0.65% | 2,700 | 302億8995万 | -1.7% | 22.84 | 0.31 |
07/05 | 2,755 | 2,789 | 2,750 | 2,752 | -0.58% | 2,500 | 300億9312万 | -2.38% | 22.69 | 0.31 |
07/04 | 2,780 | 2,789 | 2,751 | 2,768 | -1.46% | 2,200 | 302億6808万 | -1.74% | 22.82 | 0.31 |
07/03 | 2,800 | 2,834 | 2,783 | 2,809 | -1.44% | 3,300 | 307億1641万 | -0.28% | 23.16 | 0.31 |
07/02 | 2,834 | 2,850 | 2,834 | 2,850 | +0.56% | 126,200 | 311億6475万 | +1.24% | 23.5 | 0.32 |
07/01 | 2,810 | 2,837 | 2,810 | 2,834 | +0.85% | 700 | 309億8979万 | +0.82% | 23.37 | 0.32 |
06/28 | 2,832 | 2,834 | 2,760 | 2,810 | -0.64% | 1,400 | 307億2735万 | +0.07% | 23.17 | 0.31 |
06/27 | 2,827 | 2,828 | 2,827 | 2,828 | -0.53% | 300 | 309億2418万 | +0.86% | 23.32 | 0.32 |
06/26 | 2,905 | 2,905 | 2,843 | 2,843 | -1.9% | 1,400 | 310億8820万 | +1.54% | 23.44 | 0.32 |
06/25 | 2,949 | 2,949 | 2,870 | 2,898 | +1.47% | 3,900 | 316億8963万 | +3.65% | 23.89 | 0.32 |
06/24 | 2,930 | 2,935 | 2,810 | 2,856 | -0.83% | 3,900 | 312億3036万 | +2.44% | 23.55 | 0.32 |
06/21 | 2,876 | 2,900 | 2,855 | 2,880 | +1.16% | 5,900 | 314億9280万 | +3.52% | 23.74 | 0.32 |
06/20 | 2,849 | 2,849 | 2,839 | 2,847 | -1.15% | 1,100 | 311億3194万 | +2.59% | 23.47 | 0.32 |
06/19 | 2,850 | 2,880 | 2,850 | 2,880 | +1.41% | 1,400 | 314億9280万 | +4.01% | 23.74 | 0.32 |
06/18 | 2,840 | 2,840 | 2,840 | 2,840 | +0.35% | 700 | 310億5540万 | +2.82% | 23.42 | 0.32 |
06/17 | 2,823 | 2,834 | 2,823 | 2,830 | +0.25% | 1,400 | 309億4605万 | +2.61% | 23.33 | 0.32 |
06/14 | 2,825 | 2,825 | 2,823 | 2,823 | -0.07% | 200 | 308億6950万 | +2.47% | 23.27 | 0.32 |
06/13 | 2,825 | 2,834 | 2,750 | 2,825 | -0.11% | 2,300 | 308億9137万 | +2.65% | 23.29 | 0.32 |
06/12 | 2,772 | 2,830 | 2,762 | 2,828 | +1.36% | 3,000 | 309億2418万 | +2.87% | 23.32 | 0.32 |
06/11 | 2,767 | 2,828 | 2,763 | 2,790 | +0.72% | 1,400 | 305億865万 | +1.6% | 23 | 0.31 |
06/10 | 2,780 | 2,830 | 2,770 | 2,770 | 0% | 1,200 | 302億8995万 | +0.87% | 22.84 | 0.31 |
06/07 | 2,760 | 2,770 | 2,760 | 2,770 | -0.36% | 200 | 302億8995万 | +0.84% | 22.84 | 0.31 |
06/06 | 2,780 | 2,780 | 2,778 | 2,780 | -0.18% | 400 | 303億9930万 | +1.24% | 22.92 | 0.31 |
06/05 | 2,780 | 2,785 | 2,780 | 2,785 | 0% | 500 | 304億5397万 | +1.42% | 22.96 | 0.31 |
06/04 | 2,757 | 2,785 | 2,744 | 2,785 | -0.04% | 11,900 | 304億5397万 | +1.53% | 22.96 | 0.31 |
06/03 | 2,722 | 2,878 | 2,722 | 2,786 | +2.43% | 101,700 | 304億6491万 | +1.49% | 22.97 | 0.31 |
05/31 | 2,750 | 2,770 | 2,720 | 2,720 | -1.09% | 1,300 | 297億4320万 | -1.05% | 22.43 | 0.3 |
05/30 | 2,750 | 2,750 | 2,750 | 2,750 | -0.36% | 200 | 300億7125万 | -0.11% | 22.67 | 0.31 |
05/29 | 2,730 | 2,760 | 2,730 | 2,760 | 0% | 700 | 301億8060万 | +0.18% | 22.76 | 0.31 |
05/28 | 2,746 | 2,760 | 2,746 | 2,760 | +0.51% | 700 | 301億8060万 | +0.18% | 22.76 | 0.31 |
05/27 | 2,760 | 2,796 | 2,746 | 2,746 | +1.14% | 2,100 | 300億2751万 | -0.36% | 22.64 | 0.31 |
05/24 | 2,737 | 2,738 | 2,715 | 2,715 | -0.26% | 900 | 296億8852万 | -1.52% | 22.38 | 0.3 |
05/23 | 2,720 | 2,744 | 2,702 | 2,722 | -0.8% | 2,500 | 297億6507万 | -1.38% | 22.44 | 0.3 |
05/22 | 2,744 | 2,744 | 2,744 | 2,744 | +0.96% | 300 | 300億564万 | -0.51% | 22.62 | 0.31 |
05/21 | 2,705 | 2,749 | 2,703 | 2,718 | +0.63% | 1,400 | 297億2133万 | -1.45% | 22.41 | 0.3 |
05/20 | 2,700 | 2,733 | 2,700 | 2,701 | +0.04% | 500 | 295億3543万 | -2.1% | 22.27 | 0.3 |
05/17 | 2,688 | 2,700 | 2,678 | 2,700 | -0.18% | 1,000 | 295億2450万 | -2.24% | 22.26 | 0.3 |
05/16 | 2,691 | 2,705 | 2,690 | 2,705 | 0% | 400 | 295億7917万 | -2.17% | 22.3 | 0.3 |
05/15 | 2,700 | 2,789 | 2,700 | 2,705 | -1.24% | 3,200 | 295億7917万 | -2.21% | 22.3 | 0.3 |
05/14 | 2,747 | 2,759 | 2,702 | 2,739 | -0.65% | 700 | 299億5096万 | -1.08% | 22.58 | 0.31 |
05/13 | 2,750 | 2,797 | 2,730 | 2,757 | +0.95% | 1,900 | 301億4779万 | -0.54% | 22.73 | 0.31 |
05/10 | 2,736 | 2,740 | 2,731 | 2,731 | -0.69% | 500 | 298億6348万 | -1.51% | 22.52 | 0.31 |
05/09 | 2,750 | 2,750 | 2,750 | 2,750 | -0.47% | 200 | 300億7125万 | -0.94% | 22.67 | 0.31 |
05/08 | 2,789 | 2,790 | 2,762 | 2,763 | -0.93% | 1,100 | 302億1340万 | -0.54% | 22.78 | 0.31 |
05/07 | 2,782 | 2,795 | 2,750 | 2,789 | 0% | 1,600 | 304億9771万 | +0.4% | 22.99 | 0.31 |
05/02 | 2,759 | 2,789 | 2,749 | 2,789 | +0.98% | 1,900 | 304億9771万 | +0.43% | 22.99 | 0.31 |
05/01 | 2,750 | 2,763 | 2,750 | 2,762 | +0.18% | 400 | 302億247万 | -0.4% | 22.77 | 0.31 |
04/30 | 2,736 | 2,767 | 2,731 | 2,757 | +0.95% | 1,800 | 301億4779万 | -0.58% | 22.73 | 0.31 |
04/26 | 2,788 | 2,807 | 2,670 | 2,731 | -3.36% | 12,400 | 298億6348万 | -1.44% | 22.52 | 0.31 |
04/25 | 2,894 | 2,894 | 2,826 | 2,826 | -2.18% | 2,800 | 309億231万 | +2.1% | 23.3 | 0.32 |
04/24 | 2,900 | 2,900 | 2,859 | 2,889 | +2.52% | 9,300 | 315億9121万 | +4.67% | 23.82 | 0.32 |
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 | |
2009年 12月期 | 2,425 485 6/25 | 1,675 335 3/13 | 19,400 97,000 7/29 | 7.89 | 5.45 | 0.55 | 0.38 | - | - | 6.51倍 12/29 |
2010年 12月期 | 2,445 489 4/26 | 1,585 317 8/17 | 6,400 32,000 12/10 | 11.51 | 7.46 | 0.54 | 0.35 | 267億3607万 | 173億3197万 | 8.12倍 12/30 |
2011年 12月期 | 2,115 423 6/27 | 1,535 307 3/15 | 8,000 40,000 12/9 | 32.85 | 23.84 | 0.47 | 0.34 | 231億2752万 | 167億8522万 | 26.79倍 12/30 |
2012年 12月期 | 2,160 432 12/25 432 12/11 | 1,675 335 1/16 | 7,200 36,000 2/23 | 10.55 | 8.18 | 0.45 | 0.35 | 236億1960万 | 183億1612万 | 10.52倍 12/25 |
2013年 12月期 | 2,775 555 12/12 555 10/18 | 2,005 401 2/18 401 2/4 | 7,000 35,000 7/12 | 11.42 | 8.25 | 0.53 | 0.38 | 303億4462万 | 219億2467万 | 10.78倍 12/30 |
2014年 12月期 | 2,790 558 12/24 | 2,395 479 5/8 | 6,800 34,000 4/23 | 10.48 | 9 | 0.51 | 0.44 | 305億865万 | 261億8932万 | 10.46倍 12/30 |
2015年 12月期 | 3,290 658 8/4 | 2,695 539 1/7 | 5,400 27,000 8/11 | 7.95 | 6.51 | 0.56 | 0.46 | 359億7615万 | 294億6982万 | 6.74倍 12/28 |
2016年 12月期 | 2,810 562 1/4 | 2,060 412 5/16 | 6,600 33,000 4/26 | 7.54 | 5.53 | 0.46 | 0.33 | 307億2735万 | 225億2610万 | 6.42倍 12/30 |
2017年 12月期 | 3,000 600 12/22 600 12/21 | 2,380 476 1/18 476 1/12 | 5,600 28,000 1/23 | 7.51 | 5.96 | 0.45 | 0.36 | 328億500万 | 260億2530万 | 7.43倍 12/27 |
2018年 12月期 | 3,435 687 2/6 | 2,701 11/21 | 28,600 12/19 | 9.98 | 7.85 | 0.52 | 0.41 | 375億6172万 | 295億3543万 | 8.05倍 12/28 |
2019年 12月期 | 3,335 6/24 | 2,755 5/14 | 32,700 11/7 | 7.29 | 6.02 | 0.46 | 0.38 | 364億6822万 | 301億2592万 | 6.98倍 12/30 |
2020年 12月期 | 4,005 9/24 | 2,590 3/16 | 20,000 3/23 | 8.72 | 5.64 | 0.53 | 0.34 | 437億9467万 | 283億2165万 | 8.29倍 12/30 |
2021年 12月期 | 3,705 1/5 | 3,160 8/6 | 7,700 4/23 | 22.9 | 19.53 | 0.48 | 0.41 | 405億1417万 | 345億5460万 | 21.79倍 12/30 |
2022年 12月期 | 3,870 1/12 | 2,300 11/22 | 19,800 12/23 | 189.43 | 112.58 | 0.48 | 0.28 | 423億1845万 | 251億5050万 | 113.41倍 12/30 |
2023年 12月期 | 2,748 12/28 | 2,301 1/12 | 130,500 12/5 | 20.17 | 16.89 | 0.33 | 0.28 | 300億4938万 | 251億6143万 | 19.48倍 12/29 |
最新 | 2,578 2024/9/18 | 800 | 21.25 予想 | 0.29 実績 | 281億9043万 | - |