PER
- 2010年3月31日
- 9.07倍
- 2011年3月31日
- 20.63倍
- 2012年3月28日
- 赤字
- 2013年3月29日
- 23.3倍
- 2014年3月31日
- 13.49倍
- 2015年3月31日
- 15.22倍
- 2016年3月31日
- 6.95倍
- 2017年3月31日
- 8.45倍
- 2018年3月30日
- 13.4倍
- 2019年3月28日
- 11.54倍
- 2020年3月31日
- 7.92倍
- 2021年3月31日
- 8.81倍
- 2022年3月31日
- 5.8倍
- 2023年3月31日
- 5.77倍
- 2024年3月29日
- 10.87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 | 2,297 | 2,297 | 2,261 | 2,290 | +0.39% | 5,700 | 80億3790万 | -6.87% | 8.01 | 0.65 |
07/25 | 2,276 | 2,330 | 2,274 | 2,281 | -0.39% | 6,900 | 80億631万 | -7.73% | 7.98 | 0.65 |
07/24 | 2,275 | 2,290 | 2,260 | 2,290 | -0.3% | 12,500 | 80億3790万 | -7.81% | 8.01 | 0.65 |
07/23 | 2,452 | 2,462 | 2,273 | 2,297 | -6.17% | 38,700 | 80億6247万 | -8.05% | 8.04 | 0.65 |
07/22 | 2,460 | 2,475 | 2,445 | 2,448 | -0.61% | 4,200 | 85億9248万 | -2.35% | 8.56 | 0.7 |
07/19 | 2,465 | 2,502 | 2,454 | 2,463 | +0.04% | 6,600 | 86億4513万 | -1.79% | 8.62 | 0.7 |
07/18 | 2,476 | 2,476 | 2,450 | 2,462 | -0.57% | 1,800 | 86億4162万 | -1.83% | 8.61 | 0.7 |
07/17 | 2,470 | 2,480 | 2,470 | 2,476 | +0.32% | 1,300 | 86億9076万 | -1.24% | 8.66 | 0.7 |
07/16 | 2,470 | 2,477 | 2,456 | 2,468 | -0.08% | 1,800 | 86億6268万 | -1.48% | 8.63 | 0.7 |
07/12 | 2,464 | 2,470 | 2,441 | 2,470 | +0.12% | 400 | 86億6970万 | -1.32% | 8.64 | 0.7 |
07/11 | 2,467 | 2,467 | 2,467 | 2,467 | +0.69% | 400 | 86億5917万 | -1.32% | 8.63 | 0.7 |
07/10 | 2,450 | 2,462 | 2,430 | 2,450 | -1.37% | 4,200 | 85億9950万 | -1.84% | 8.57 | 0.7 |
07/09 | 2,451 | 2,484 | 2,451 | 2,484 | +0.77% | 300 | 87億1884万 | -0.36% | 8.69 | 0.71 |
07/08 | 2,441 | 2,465 | 2,441 | 2,465 | +0.41% | 500 | 86億5215万 | -1% | 8.62 | 0.7 |
07/05 | 2,440 | 2,455 | 2,440 | 2,455 | +0.24% | 400 | 86億1705万 | -1.29% | 8.59 | 0.7 |
07/04 | 2,450 | 2,450 | 2,449 | 2,449 | -0.04% | 400 | 85億9599万 | -1.49% | 8.57 | 0.7 |
07/03 | 2,448 | 2,455 | 2,447 | 2,450 | +0.33% | 5,200 | 85億9950万 | -1.37% | 8.57 | 0.7 |
07/02 | 2,468 | 2,470 | 2,404 | 2,442 | -1.57% | 11,900 | 85億7142万 | -1.65% | 8.54 | 0.69 |
07/01 | 2,491 | 2,514 | 2,461 | 2,481 | -2.36% | 1,700 | 87億831万 | -0.16% | 8.68 | 0.7 |
06/28 | 2,552 | 2,552 | 2,491 | 2,541 | -0.43% | 900 | 89億1891万 | +2.25% | 8.89 | 0.72 |
06/27 | 2,540 | 2,567 | 2,530 | 2,552 | -0.58% | 1,800 | 89億5752万 | +2.82% | 8.93 | 0.72 |
06/26 | 2,573 | 2,573 | 2,521 | 2,567 | -0.23% | 1,500 | 90億1017万 | +3.55% | 8.98 | 0.73 |
06/25 | 2,573 | 2,573 | 2,571 | 2,573 | +0.74% | 2,500 | 90億3123万 | +3.96% | 9 | 0.73 |
06/24 | 2,596 | 2,596 | 2,530 | 2,554 | -1.62% | 6,000 | 89億6454万 | +3.36% | 8.94 | 0.73 |
06/21 | 2,600 | 2,600 | 2,596 | 2,596 | -1.03% | 1,300 | 91億1196万 | +5.1% | 9.08 | 0.74 |
06/20 | 2,585 | 2,624 | 2,585 | 2,623 | +1.51% | 4,000 | 92億673万 | +6.37% | 9.18 | 0.75 |
06/19 | 2,601 | 2,601 | 2,557 | 2,584 | -1.56% | 2,500 | 90億6984万 | +4.96% | 9.04 | 0.73 |
06/18 | 2,568 | 2,625 | 2,540 | 2,625 | +3.39% | 2,400 | 92億1375万 | +6.75% | 9.18 | 0.75 |
06/17 | 2,484 | 2,540 | 2,484 | 2,539 | +2.63% | 3,300 | 89億1189万 | +3.3% | 8.88 | 0.72 |
06/14 | 2,470 | 2,479 | 2,470 | 2,474 | +1.19% | 400 | 86億8374万 | +0.69% | 8.66 | 0.7 |
06/13 | 2,457 | 2,459 | 2,442 | 2,445 | +0.08% | 700 | 85億8195万 | -0.61% | 8.55 | 0.69 |
06/12 | 2,406 | 2,443 | 2,400 | 2,443 | +0.45% | 3,600 | 85億7493万 | -0.97% | 8.55 | 0.69 |
06/11 | 2,430 | 2,433 | 2,400 | 2,432 | +0.87% | 900 | 85億3632万 | -1.98% | 8.51 | 0.69 |
06/10 | 2,379 | 2,424 | 2,379 | 2,411 | +1.01% | 1,300 | 84億6261万 | -3.41% | 8.44 | 0.68 |
06/07 | 2,390 | 2,390 | 2,385 | 2,387 | +0.21% | 700 | 83億7837万 | -4.94% | 8.35 | 0.68 |
06/06 | 2,383 | 2,383 | 2,382 | 2,382 | -0.04% | 600 | 83億6082万 | -5.74% | 8.33 | 0.68 |
06/05 | 2,360 | 2,384 | 2,360 | 2,383 | -0.08% | 2,800 | 83億6433万 | -6.33% | 8.34 | 0.68 |
06/04 | 2,364 | 2,402 | 2,360 | 2,385 | -1.2% | 5,000 | 83億7135万 | -6.87% | 8.34 | 0.68 |
06/03 | 2,420 | 2,420 | 2,409 | 2,414 | +0.29% | 400 | 84億7314万 | -6.43% | 8.45 | 0.69 |
05/31 | 2,407 | 2,407 | 2,407 | 2,407 | -0.17% | 100 | 84億4857万 | -7.39% | 8.42 | 0.68 |
05/30 | 2,395 | 2,411 | 2,380 | 2,411 | -0.86% | 6,000 | 84億6261万 | -7.98% | 8.44 | 0.68 |
05/29 | 2,500 | 2,500 | 2,432 | 2,432 | -2.56% | 4,800 | 85億3632万 | -7.95% | 8.51 | 0.69 |
05/28 | 2,472 | 2,520 | 2,472 | 2,496 | +0.97% | 8,300 | 87億6096万 | -6.24% | 8.73 | 0.71 |
05/27 | 2,473 | 2,473 | 2,472 | 2,472 | +0.45% | 600 | 86億7672万 | -7.93% | 8.65 | 0.7 |
05/24 | 2,470 | 2,470 | 2,444 | 2,461 | -0.57% | 1,500 | 86億3811万 | -8.99% | 8.61 | 0.7 |
05/23 | 2,423 | 2,479 | 2,420 | 2,475 | +0.36% | 2,000 | 86億8725万 | -9.11% | 8.66 | 0.7 |
05/22 | 2,473 | 2,473 | 2,419 | 2,466 | -0.28% | 4,400 | 86億5566万 | -10.1% | 8.63 | 0.7 |
05/21 | 2,522 | 2,522 | 2,466 | 2,473 | -1.94% | 5,700 | 86億8023万 | -10.56% | 8.65 | 0.7 |
05/20 | 2,500 | 2,522 | 2,497 | 2,522 | +0.56% | 2,000 | 88億5222万 | -9.44% | 8.82 | 0.72 |
05/17 | 2,500 | 2,508 | 2,469 | 2,508 | -0.28% | 3,400 | 88億308万 | -10.52% | 8.77 | 0.71 |
05/16 | 2,526 | 2,526 | 2,465 | 2,515 | -0.2% | 2,000 | 88億2765万 | -10.85% | 8.8 | 0.71 |
05/15 | 2,597 | 2,597 | 2,520 | 2,520 | -2.59% | 800 | 88億4520万 | -11.24% | 8.82 | 0.72 |
05/14 | 2,520 | 2,587 | 2,500 | 2,587 | +2.66% | 4,000 | 90億8037万 | -9.39% | 9.05 | 0.73 |
05/13 | 2,557 | 2,557 | 2,510 | 2,520 | -1.37% | 7,200 | 88億4520万 | -12.16% | 8.82 | 0.72 |
05/10 | 2,581 | 2,630 | 2,555 | 2,555 | -2.56% | 7,000 | 89億6805万 | -11.5% | 8.94 | 0.73 |
05/09 | 2,796 | 2,854 | 2,620 | 2,622 | -6.12% | 12,900 | 92億322万 | -9.77% | 9.17 | 0.74 |
05/08 | 2,804 | 2,805 | 2,793 | 2,793 | -0.46% | 900 | 98億343万 | -4.41% | 9.77 | 0.79 |
05/07 | 2,763 | 2,807 | 2,763 | 2,806 | +0.86% | 1,600 | 98億4906万 | -4.17% | 9.82 | 0.8 |
05/02 | 2,805 | 2,814 | 2,782 | 2,782 | -0.64% | 800 | 97億6482万 | -5.05% | 9.73 | 0.79 |
05/01 | 2,777 | 2,800 | 2,777 | 2,800 | +0.11% | 300 | 98億2800万 | -4.53% | 9.8 | 0.8 |
04/30 | 2,790 | 2,869 | 2,790 | 2,797 | -0.46% | 2,800 | 98億1747万 | -4.77% | 9.79 | 0.79 |
04/26 | 2,848 | 2,890 | 2,755 | 2,810 | -1.33% | 3,700 | 98億6310万 | -4.52% | 9.83 | 0.8 |
04/25 | 2,917 | 2,917 | 2,842 | 2,848 | -1.79% | 1,500 | 99億9648万 | -3.59% | 9.96 | 0.81 |
04/24 | 2,900 | 2,947 | 2,900 | 2,900 | -0.72% | 400 | 101億7900万 | -2.09% | 10.15 | 0.82 |
04/23 | 2,950 | 2,950 | 2,920 | 2,921 | -1.28% | 700 | 102億5271万 | -1.48% | 10.22 | 0.83 |
04/22 | 2,978 | 2,978 | 2,911 | 2,959 | +0.31% | 1,700 | 103億8609万 | -0.3% | 10.35 | 0.84 |
04/19 | 3,060 | 3,065 | 2,833 | 2,950 | -3.44% | 6,400 | 103億5450万 | -0.41% | 10.32 | 0.84 |
04/18 | 2,988 | 3,300 | 2,941 | 3,055 | +3.59% | 15,100 | 107億2305万 | +3.38% | 10.69 | 0.87 |
04/17 | 2,939 | 2,949 | 2,939 | 2,949 | +0.34% | 300 | 103億5099万 | +0.2% | 10.32 | 0.84 |
04/16 | 2,939 | 2,939 | 2,939 | 2,939 | -1.67% | 200 | 103億1589万 | +0.14% | 10.28 | 0.83 |
04/15 | 2,930 | 2,989 | 2,930 | 2,989 | -0.37% | 1,200 | 104億9139万 | +2.05% | 10.46 | 0.85 |
04/12 | 2,927 | 3,055 | 2,927 | 3,000 | +0.87% | 3,400 | 105億3000万 | +2.56% | 10.5 | 0.85 |
04/11 | 2,930 | 2,974 | 2,922 | 2,974 | -0.2% | 2,200 | 104億3874万 | +1.81% | 10.4 | 0.84 |
04/10 | 2,960 | 2,999 | 2,960 | 2,980 | +1.02% | 900 | 104億5980万 | +2.26% | 10.43 | 0.85 |
04/09 | 2,979 | 2,979 | 2,950 | 2,950 | -0.94% | 400 | 103億5450万 | +1.58% | 10.32 | 0.84 |
04/08 | 2,910 | 2,979 | 2,910 | 2,978 | +2.34% | 1,200 | 104億5278万 | +2.83% | 10.42 | 0.85 |
04/05 | 2,921 | 2,949 | 2,910 | 2,910 | -1.12% | 1,400 | 102億1410万 | +0.87% | 10.18 | 0.83 |
04/04 | 2,951 | 2,996 | 2,943 | 2,943 | -0.54% | 1,800 | 103億2993万 | +2.29% | 10.3 | 0.84 |
04/03 | 2,985 | 2,995 | 2,942 | 2,959 | -2.34% | 2,700 | 103億8609万 | +3.21% | 10.35 | 0.84 |
04/02 | 3,000 | 3,040 | 3,000 | 3,030 | -0.33% | 1,400 | 106億3530万 | +6.06% | 10.6 | 0.86 |
04/01 | 3,090 | 3,190 | 2,985 | 3,040 | +3.51% | 10,400 | 106億7040万 | +7% | 10.64 | 0.86 |
03/29 | 2,887 | 2,937 | 2,820 | 2,937 | +3.42% | 1,800 | 103億887万 | +3.96% | 10.87 | 0.84 |
03/28 | 2,796 | 2,850 | 2,796 | 2,840 | -0.91% | 800 | 99億6840万 | +0.89% | 10.52 | 0.81 |
03/27 | 2,885 | 2,895 | 2,866 | 2,866 | -1.24% | 1,800 | 100億5966万 | +2.03% | 10.61 | 0.82 |
03/26 | 2,952 | 2,952 | 2,867 | 2,902 | -1.83% | 2,000 | 101億8602万 | +3.72% | 10.75 | 0.83 |
03/25 | 3,075 | 3,075 | 2,952 | 2,956 | -3.87% | 2,200 | 103億7556万 | +6.14% | 10.95 | 0.84 |
03/22 | 3,045 | 3,075 | 3,005 | 3,075 | +0.82% | 1,100 | 107億9325万 | +11.01% | 11.39 | 0.88 |
03/21 | 2,967 | 3,050 | 2,957 | 3,050 | +3.01% | 20,600 | 107億550万 | +10.99% | 11.29 | 0.87 |
03/19 | 2,911 | 3,000 | 2,911 | 2,961 | -1.27% | 3,800 | 103億9311万 | +8.5% | 10.96 | 0.84 |
03/18 | 2,840 | 2,999 | 2,840 | 2,999 | +6.65% | 5,600 | 105億2649万 | +10.54% | 11.1 | 0.85 |
03/15 | 2,795 | 2,850 | 2,795 | 2,812 | +1.26% | 800 | 98億7012万 | +4.3% | 10.41 | 0.8 |
03/14 | 2,758 | 2,796 | 2,758 | 2,777 | +0.69% | 600 | 97億4727万 | +3.31% | 10.28 | 0.79 |
03/13 | 2,715 | 2,758 | 2,715 | 2,758 | -0.04% | 1,200 | 96億8058万 | +2.87% | 10.21 | 0.79 |
03/12 | 2,777 | 2,777 | 2,727 | 2,759 | -0.65% | 600 | 96億8409万 | +3.18% | 10.22 | 0.79 |
03/11 | 2,802 | 2,811 | 2,755 | 2,777 | -4.31% | 3,900 | 97億4727万 | +4.12% | 10.28 | 0.79 |
03/08 | 2,914 | 2,950 | 2,862 | 2,902 | +0.07% | 3,200 | 101億8602万 | +9.18% | 10.75 | 0.83 |
03/07 | 2,827 | 2,900 | 2,819 | 2,900 | +3.61% | 1,800 | 101億7900万 | +9.68% | 10.74 | 0.83 |
03/06 | 2,750 | 2,799 | 2,749 | 2,799 | +2.68% | 1,400 | 98億2449万 | +6.43% | 10.36 | 0.8 |
03/05 | 2,740 | 2,740 | 2,720 | 2,726 | -0.87% | 800 | 95億6826万 | +4.09% | 10.09 | 0.78 |
03/04 | 2,700 | 2,750 | 2,685 | 2,750 | +1.85% | 3,200 | 96億5250万 | +5.28% | 10.18 | 0.78 |
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 | 785 6/10 | 392 4/2 | 9,700 6/10 | 12.5 | 6.24 | 0.36 | 0.18 | - | - | 9.07倍 3/31 |
2011年 3月期 | 698 4/21 | 387 3/17 | 14,100 4/21 | 33.03 | 18.32 | 0.32 | 0.18 | 24億4998万 | 13億5837万 | 20.63倍 3/31 |
2012年 3月期 | 448 2/24 5/9 他2件 | 378 9/29 | 8,300 2/29 | 赤字 | 赤字 | 0.27 | 0.22 | 15億7248万 | 13億2678万 | 赤字 3/28 |
2013年 3月期 | 470 3/26 | 358 11/15 11/13 | 12,300 3/18 | 24.72 | 18.83 | 0.27 | 0.21 | 16億4970万 | 12億5658万 | 23.3倍 3/29 |
2014年 3月期 | 916 1/20 | 421 4/1 | 116,800 1/29 | 16.67 | 7.66 | 0.5 | 0.23 | 32億1516万 | 14億7771万 | 13.49倍 3/31 |
2015年 3月期 | 1,579 8/20 | 622 5/22 | 59,400 7/18 | 19.67 | 7.75 | 0.8 | 0.31 | 55億4229万 | 21億8322万 | 15.22倍 3/31 |
2016年 3月期 | 1,470 4/16 | 690 2/26 | 18,000 3/15 | 13.66 | 6.41 | 0.76 | 0.36 | 51億5970万 | 24億2190万 | 6.95倍 3/31 |
2017年 3月期 | 1,230 3/27 | 685 6/24 | 35,400 3/27 | 9.93 | 5.53 | 0.59 | 0.33 | 43億1730万 | 24億435万 | 8.45倍 3/31 |
2018年 3月期 | 2,490 1/25 | 903 4/14 | 415,600 1/25 | 19.11 | 6.93 | 1.11 | 0.4 | 87億3990万 | 31億6953万 | 13.4倍 3/30 |
2019年 3月期 | 2,000 4/5 | 1,182 12/25 | 36,600 4/5 | 16.49 | 9.74 | 0.87 | 0.52 | 70億2000万 | 41億4882万 | 11.54倍 3/28 |
2020年 3月期 | 4,220 1/9 | 1,280 5/29 | 1,000,400 1/8 | 17.11 | 5.19 | 1.75 | 0.53 | 148億1220万 | 44億9280万 | 7.92倍 3/31 |
2021年 3月期 | 2,600 5/12 | 1,667 4/3 | 128,200 7/31 | 11.07 | 7.1 | 0.95 | 0.61 | 91億2600万 | 58億5117万 | 8.81倍 3/31 |
2022年 3月期 | 2,390 7/27 | 1,519 3/9 | 60,300 7/28 | 8.66 | 5.51 | 0.82 | 0.52 | 83億8890万 | 53億3169万 | 5.8倍 3/31 |
2023年 3月期 | 2,110 3/20 | 1,527 5/16 | 38,400 3/20 | 6.09 | 4.4 | 0.67 | 0.48 | 74億610万 | 53億5977万 | 5.77倍 3/31 |
2024年 3月期 | 3,075 3/25 3/22 | 1,918 4/26 | 120,600 7/25 | 11.39 | 7.1 | 0.88 | 0.55 | 107億9325万 | 67億3218万 | 10.87倍 3/29 |
最新 | 2,290 2024/7/26 | 5,700 | 8.01 予想 | 0.65 実績 | 80億3790万 | - |