PER
- 2009年12月30日
- 29.83倍
- 2010年12月30日
- 96.44倍
- 2011年12月30日
- 121.88倍
- 2012年12月28日
- 17.38倍
- 2013年12月30日
- 16.67倍
- 2014年12月30日
- 42.44倍
- 2015年12月30日
- 赤字
- 2016年12月30日
- 11.66倍
- 2017年12月29日
- 10.71倍
- 2018年12月28日
- 12.52倍
- 2019年12月30日
- 35.15倍
- 2020年12月30日
- 28.44倍
- 2021年12月30日
- 25.75倍
- 2022年12月30日
- 14.89倍
- 2023年12月29日
- 14.85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 | 2,123 | 2,123 | 2,101 | 2,104 | -0.09% | 1,773,300 | 1兆9230億 | -0.43% | 13.01 | 1.47 |
07/25 | 2,090 | 2,119 | 2,084 | 2,106 | +0.43% | 2,526,500 | 1兆9248億 | -0.24% | 13.02 | 1.47 |
07/24 | 2,130 | 2,130 | 2,095 | 2,097 | -1.78% | 2,148,200 | 1兆9166億 | -0.57% | 12.96 | 1.46 |
07/23 | 2,135 | 2,144 | 2,125 | 2,135 | -0.37% | 1,832,000 | 1兆9513億 | +1.28% | 13.2 | 1.49 |
07/22 | 2,150 | 2,152 | 2,137 | 2,143 | -0.33% | 1,453,900 | 1兆9587億 | +1.76% | 13.25 | 1.49 |
07/19 | 2,151 | 2,152 | 2,136 | 2,150 | -0.19% | 1,944,900 | 1兆9651億 | +2.14% | 13.29 | 1.5 |
07/18 | 2,128 | 2,162 | 2,126 | 2,154 | +1.41% | 2,567,800 | 1兆9687億 | +2.28% | 13.32 | 1.5 |
07/17 | 2,109 | 2,129 | 2,103 | 2,124 | +0.76% | 1,852,500 | 1兆9413億 | +0.81% | 13.13 | 1.48 |
07/16 | 2,138 | 2,138 | 2,108 | 2,108 | -1.86% | 2,918,500 | 1兆9267億 | -0.05% | 13.03 | 1.47 |
07/12 | 2,140 | 2,163 | 2,135 | 2,148 | -0.56% | 2,721,100 | 1兆9632億 | +1.61% | 13.28 | 1.5 |
07/11 | 2,141 | 2,164 | 2,136 | 2,160 | +1.55% | 3,974,400 | 1兆9742億 | +2.03% | 13.35 | 1.5 |
07/10 | 2,110 | 2,128 | 2,099 | 2,127 | +1.05% | 2,920,000 | 1兆9440億 | +0.38% | 13.15 | 1.48 |
07/09 | 2,096 | 2,108 | 2,084 | 2,105 | +0.43% | 2,854,400 | 1兆9239億 | -0.85% | 13.01 | 1.47 |
07/08 | 2,092 | 2,102 | 2,087 | 2,096 | +0.58% | 2,399,800 | 1兆9157億 | -1.46% | 12.96 | 1.46 |
07/05 | 2,100 | 2,103 | 2,082 | 2,084 | -0.67% | 1,825,100 | 1兆9047億 | -2.21% | 12.88 | 1.45 |
07/04 | 2,095 | 2,102 | 2,088 | 2,098 | +0.05% | 1,977,600 | 1兆9175億 | -1.73% | 12.97 | 1.46 |
07/03 | 2,095 | 2,100 | 2,078 | 2,097 | +0.43% | 2,248,200 | 1兆9166億 | -1.87% | 12.96 | 1.46 |
07/02 | 2,098 | 2,100 | 2,082 | 2,088 | -0.14% | 3,366,100 | 1兆9084億 | -2.38% | 12.91 | 1.45 |
07/01 | 2,089 | 2,092 | 2,081 | 2,091 | +0.87% | 2,639,300 | 1兆9111億 | -2.47% | 12.93 | 1.46 |
06/28 | 2,091 | 2,096 | 2,067 | 2,073 | -0.62% | 3,804,000 | 1兆8947億 | -3.54% | 12.82 | 1.44 |
06/27 | 2,080 | 2,092 | 2,073 | 2,086 | -1.97% | 2,961,800 | 1兆9066億 | -3.2% | 12.9 | 1.45 |
06/26 | 2,131 | 2,133 | 2,120 | 2,128 | -0.23% | 3,332,300 | 1兆9449億 | -1.44% | 13.16 | 1.48 |
06/25 | 2,109 | 2,134 | 2,105 | 2,133 | +1.38% | 2,688,600 | 1兆9495億 | -1.34% | 13.19 | 1.49 |
06/24 | 2,100 | 2,113 | 2,094 | 2,104 | +1.01% | 3,035,700 | 1兆9230億 | -2.82% | 13.01 | 1.47 |
06/21 | 2,070 | 2,093 | 2,069 | 2,083 | +1.26% | 5,921,500 | 1兆9038億 | -4.05% | 12.88 | 1.45 |
06/20 | 2,056 | 2,066 | 2,047 | 2,057 | -0.48% | 2,832,700 | 1兆8800億 | -5.51% | 12.72 | 1.43 |
06/19 | 2,071 | 2,076 | 2,053 | 2,067 | -0.19% | 3,319,800 | 1兆8892億 | -5.4% | 12.78 | 1.44 |
06/18 | 2,079 | 2,088 | 2,067 | 2,071 | +0.15% | 3,156,700 | 1兆8928億 | -5.48% | 12.8 | 1.44 |
06/17 | 2,131 | 2,132 | 2,065 | 2,068 | -2.87% | 6,269,800 | 1兆8901億 | -5.96% | 12.78 | 1.44 |
06/14 | 2,112 | 2,149 | 2,104 | 2,129 | -1.53% | 6,622,500 | 1兆9459億 | -3.49% | 13.16 | 1.48 |
06/13 | 2,182 | 2,186 | 2,154 | 2,162 | -1.05% | 1,944,500 | 1兆9760億 | -2.3% | 13.37 | 1.51 |
06/12 | 2,183 | 2,200 | 2,178 | 2,185 | -0.18% | 2,283,700 | 1兆9970億 | -1.44% | 13.51 | 1.52 |
06/11 | 2,220 | 2,222 | 2,189 | 2,189 | -1.35% | 2,074,500 | 2兆7億 | -1.31% | 13.53 | 1.52 |
06/10 | 2,215 | 2,226 | 2,213 | 2,219 | +0.18% | 1,218,700 | 2兆281億 | -0.09% | 13.72 | 1.55 |
06/07 | 2,211 | 2,222 | 2,206 | 2,215 | -0.23% | 1,519,300 | 2兆245億 | -0.4% | 13.69 | 1.54 |
06/06 | 2,230 | 2,233 | 2,216 | 2,220 | -0.27% | 1,525,400 | 2兆290億 | -0.36% | 13.72 | 1.55 |
06/05 | 2,215 | 2,234 | 2,211 | 2,226 | +0.82% | 2,619,400 | 2兆345億 | -0.22% | 13.76 | 1.55 |
06/04 | 2,190 | 2,215 | 2,188 | 2,208 | +0.64% | 2,243,800 | 2兆181億 | -1.12% | 13.65 | 1.54 |
06/03 | 2,200 | 2,211 | 2,185 | 2,194 | +0.87% | 2,018,900 | 2兆53億 | -1.83% | 13.56 | 1.53 |
05/31 | 2,180 | 2,189 | 2,169 | 2,175 | +0.42% | 5,971,800 | 1兆9879億 | -2.82% | 13.45 | 1.52 |
05/30 | 2,136 | 2,167 | 2,126 | 2,166 | +1.07% | 2,788,800 | 1兆9797億 | -3.43% | 13.39 | 1.51 |
05/29 | 2,200 | 2,205 | 2,142 | 2,143 | -2.99% | 3,283,400 | 1兆9587億 | -4.63% | 13.25 | 1.49 |
05/28 | 2,223 | 2,228 | 2,198 | 2,209 | -0.81% | 1,850,500 | 2兆190億 | -1.82% | 13.66 | 1.54 |
05/27 | 2,215 | 2,227 | 2,206 | 2,227 | +1.09% | 1,379,000 | 2兆354億 | -1.02% | 13.77 | 1.55 |
05/24 | 2,195 | 2,208 | 2,192 | 2,203 | -0.14% | 1,588,500 | 2兆135億 | -2% | 13.62 | 1.53 |
05/23 | 2,197 | 2,209 | 2,184 | 2,206 | +0.46% | 1,632,300 | 2兆162億 | -1.87% | 13.64 | 1.54 |
05/22 | 2,215 | 2,219 | 2,193 | 2,196 | -0.72% | 2,343,400 | 2兆71億 | -2.36% | 13.58 | 1.53 |
05/21 | 2,243 | 2,246 | 2,209 | 2,212 | -1.03% | 2,228,700 | 2兆217億 | -1.65% | 13.68 | 1.54 |
05/20 | 2,243 | 2,253 | 2,231 | 2,235 | -0.13% | 1,788,900 | 2兆427億 | -0.49% | 13.82 | 1.56 |
05/17 | 2,230 | 2,259 | 2,230 | 2,238 | -0.67% | 1,664,600 | 2兆455億 | -0.22% | 13.84 | 1.56 |
05/16 | 2,231 | 2,254 | 2,216 | 2,253 | +1.12% | 2,499,800 | 2兆592億 | +0.58% | 13.93 | 1.57 |
05/15 | 2,263 | 2,271 | 2,225 | 2,228 | -1.5% | 2,656,700 | 2兆363億 | -0.36% | 13.77 | 1.55 |
05/14 | 2,271 | 2,290 | 2,255 | 2,262 | 0% | 2,477,000 | 2兆674億 | +1.34% | 13.98 | 1.58 |
05/13 | 2,258 | 2,266 | 2,231 | 2,262 | -1.52% | 3,521,700 | 2兆674億 | +1.66% | 13.98 | 1.58 |
05/10 | 2,200 | 2,298 | 2,187 | 2,297 | +2.27% | 5,550,600 | 2兆994億 | +3.56% | 14.2 | 1.6 |
05/09 | 2,249 | 2,256 | 2,226 | 2,246 | +0.85% | 2,717,600 | 2兆528億 | +1.63% | 13.89 | 1.56 |
05/08 | 2,257 | 2,266 | 2,219 | 2,227 | -1.72% | 3,158,500 | 2兆354億 | +1.04% | 13.77 | 1.55 |
05/07 | 2,275 | 2,277 | 2,256 | 2,266 | -1% | 2,409,600 | 2兆711億 | +3.05% | 14.01 | 1.58 |
05/02 | 2,299 | 2,299 | 2,277 | 2,289 | -0.48% | 2,209,100 | 2兆921億 | +4.38% | 14.15 | 1.59 |
05/01 | 2,281 | 2,305 | 2,275 | 2,300 | -0.04% | 3,421,300 | 2兆1022億 | +5.22% | 14.22 | 1.6 |
04/30 | 2,269 | 2,301 | 2,259 | 2,301 | +1.23% | 3,207,800 | 2兆1031億 | +5.65% | 14.23 | 1.6 |
04/26 | 2,265 | 2,284 | 2,252 | 2,273 | +0.04% | 2,864,900 | 2兆775億 | +4.79% | 14.05 | 1.58 |
04/25 | 2,265 | 2,285 | 2,265 | 2,272 | -0.09% | 2,812,700 | 2兆766億 | +5.04% | 14.05 | 1.58 |
04/24 | 2,298 | 2,298 | 2,263 | 2,274 | -0.22% | 3,344,300 | 2兆784億 | +5.42% | 14.06 | 1.58 |
04/23 | 2,249 | 2,296 | 2,245 | 2,279 | +0.49% | 3,594,900 | 2兆830億 | +5.95% | 14.09 | 1.59 |
04/22 | 2,230 | 2,270 | 2,226 | 2,268 | +2.35% | 3,587,400 | 2兆729億 | +5.78% | 14.02 | 1.58 |
04/19 | 2,209 | 2,230 | 2,197 | 2,216 | +0.32% | 3,447,500 | 2兆254億 | +3.75% | 13.7 | 1.54 |
04/18 | 2,212 | 2,228 | 2,202 | 2,209 | +0.41% | 3,369,500 | 2兆190億 | +3.71% | 13.66 | 1.54 |
04/17 | 2,212 | 2,212 | 2,190 | 2,200 | 0% | 2,715,400 | 2兆108億 | +3.58% | 13.6 | 1.53 |
04/16 | 2,204 | 2,213 | 2,182 | 2,200 | -0.86% | 2,560,000 | 2兆108億 | +3.87% | 13.6 | 1.53 |
04/15 | 2,188 | 2,219 | 2,174 | 2,219 | +1.32% | 3,581,700 | 2兆281億 | +5.07% | 13.72 | 1.55 |
04/12 | 2,163 | 2,190 | 2,157 | 2,190 | +1.91% | 3,633,400 | 2兆16億 | +4.04% | 13.54 | 1.53 |
04/11 | 2,119 | 2,149 | 2,112 | 2,149 | -0.05% | 2,430,000 | 1兆9641億 | +2.28% | 13.29 | 1.5 |
04/10 | 2,158 | 2,165 | 2,146 | 2,150 | -0.56% | 2,404,600 | 1兆9651億 | +2.53% | 13.29 | 1.5 |
04/09 | 2,164 | 2,174 | 2,155 | 2,162 | +0.28% | 2,353,100 | 1兆9760億 | +3.3% | 13.37 | 1.51 |
04/08 | 2,140 | 2,166 | 2,138 | 2,156 | +1.46% | 3,940,900 | 1兆9705億 | +3.21% | 13.33 | 1.5 |
04/05 | 2,108 | 2,133 | 2,105 | 2,125 | +1% | 2,838,700 | 1兆9422億 | +1.87% | 13.14 | 1.48 |
04/04 | 2,102 | 2,116 | 2,097 | 2,104 | +0.81% | 3,138,200 | 1兆9230億 | +0.91% | 13.01 | 1.47 |
04/03 | 2,084 | 2,091 | 2,077 | 2,087 | -0.14% | 3,235,900 | 1兆9075億 | +0.14% | 12.9 | 1.45 |
04/02 | 2,103 | 2,118 | 2,090 | 2,090 | -0.62% | 2,761,200 | 1兆9102億 | +0.24% | 12.92 | 1.46 |
04/01 | 2,106 | 2,115 | 2,091 | 2,103 | +0.24% | 3,001,900 | 1兆9221億 | +0.77% | 13 | 1.47 |
03/29 | 2,096 | 2,115 | 2,095 | 2,098 | -0.19% | 3,012,400 | 1兆9175億 | +0.43% | 12.97 | 1.46 |
03/28 | 2,100 | 2,116 | 2,096 | 2,102 | -0.52% | 2,733,900 | 1兆9212億 | +0.53% | 13 | 1.46 |
03/27 | 2,105 | 2,119 | 2,102 | 2,113 | +0.52% | 2,733,100 | 1兆9312億 | +0.96% | 13.06 | 1.47 |
03/26 | 2,090 | 2,104 | 2,084 | 2,102 | +0.29% | 2,533,700 | 1兆9212億 | +0.38% | 13 | 1.46 |
03/25 | 2,118 | 2,120 | 2,088 | 2,096 | -1.18% | 3,318,800 | 1兆9157億 | +0.05% | 12.96 | 1.46 |
03/22 | 2,118 | 2,125 | 2,108 | 2,121 | +0.14% | 2,820,600 | 1兆9385億 | +1.24% | 13.11 | 1.48 |
03/21 | 2,116 | 2,130 | 2,113 | 2,118 | +0.43% | 3,385,400 | 1兆9358億 | +0.91% | 13.09 | 1.48 |
03/19 | 2,095 | 2,109 | 2,089 | 2,109 | +0.33% | 2,892,700 | 1兆9276億 | +0.33% | 13.04 | 1.47 |
03/18 | 2,105 | 2,113 | 2,098 | 2,102 | +0.86% | 2,880,900 | 1兆9212億 | -0.1% | 13 | 1.46 |
03/15 | 2,073 | 2,086 | 2,068 | 2,084 | +0.87% | 2,770,200 | 1兆9047億 | -1.04% | 12.88 | 1.45 |
03/14 | 2,050 | 2,066 | 2,045 | 2,066 | +0.73% | 2,715,800 | 1兆8883億 | -1.99% | 12.77 | 1.44 |
03/13 | 2,054 | 2,057 | 2,038 | 2,051 | -0.1% | 3,449,200 | 1兆8746億 | -2.84% | 12.68 | 1.43 |
03/12 | 2,049 | 2,053 | 2,027 | 2,053 | +0.2% | 2,861,200 | 1兆8764億 | -2.89% | 12.69 | 1.43 |
03/11 | 2,059 | 2,061 | 2,034 | 2,049 | -0.24% | 3,392,600 | 1兆8727億 | -3.21% | 12.67 | 1.43 |
03/08 | 2,060 | 2,067 | 2,047 | 2,054 | -0.72% | 4,177,700 | 1兆8773億 | -3.11% | 12.7 | 1.43 |
03/07 | 2,073 | 2,079 | 2,066 | 2,069 | +0.24% | 2,955,400 | 1兆8910億 | -2.5% | 12.79 | 1.44 |
03/06 | 2,060 | 2,068 | 2,051 | 2,064 | +0.88% | 3,625,200 | 1兆8864億 | -2.82% | 12.76 | 1.44 |
03/05 | 2,066 | 2,068 | 2,036 | 2,046 | -0.68% | 4,396,100 | 1兆8700億 | -3.76% | 12.65 | 1.43 |
03/04 | 2,085 | 2,091 | 2,053 | 2,060 | -1.39% | 4,520,100 | 1兆8828億 | -3.15% | 12.74 | 1.44 |
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 | 1,542 10/27 | 875 3/4 | 12,487,000 7/13 | 30.87 | 17.52 | 1.51 | 0.86 | - | - | 29.83倍 12/30 |
2010年 12月期 | 1,544 1/8 | 1,060 11/2 | 18,391,000 2/8 | 130.74 | 89.75 | 1.49 | 1.02 | 1兆5200億 | 1兆435億 | 96.44倍 12/30 |
2011年 12月期 | 1,186 3/9 | 893 11/25 | 9,794,000 3/16 | 154.43 | 116.28 | 1.17 | 0.88 | 1兆1444億 | 8617億4500万 | 121.88倍 12/30 |
2012年 12月期 | 1,086 3/30 | 864 7/26 | 8,397,000 12/14 | 18.65 | 14.84 | 1.07 | 0.85 | 1兆479億 | 8337億6000万 | 17.38倍 12/28 |
2013年 12月期 | 1,868 5/17 | 1,012 1/4 | 10,929,000 6/21 | 20.58 | 11.15 | 1.77 | 0.96 | 1兆8026億 | 9765億8000万 | 16.67倍 12/30 |
2014年 12月期 | 1,579 12/25 | 1,290 2/17 | 11,680,000 2/14 | 44.77 | 36.57 | 1.51 | 1.23 | 1兆5237億 | 1兆2448億 | 42.44倍 12/30 |
2015年 12月期 | 1,915 8/4 | 1,400 1/16 | 10,354,800 12/21 | 赤字 | 赤字 | 2.71 | 1.98 | 1兆7503億 | 1兆3510億 | 赤字 12/30 |
2016年 12月期 | 1,985 12/13 | 1,437 2/17 | 9,069,700 5/2 | 12.16 | 8.81 | 2.6 | 1.88 | 1兆8142億 | 1兆3134億 | 11.66倍 12/30 |
2017年 12月期 | 2,949 12/26 | 1,792 2/14 | 11,338,400 5/31 | 11.12 | 6.76 | 2.84 | 1.73 | 2兆6953億 | 1兆6378億 | 10.71倍 12/29 |
2018年 12月期 | 3,199 4/18 | 2,163 12/26 | 11,052,400 5/31 | 17.43 | 11.78 | 3.1 | 2.09 | 2兆9238億 | 1兆9769億 | 12.52倍 12/28 |
2019年 12月期 | 2,729 2/6 | 2,033 8/26 | 8,073,400 11/8 | 40.13 | 29.9 | 2.62 | 1.95 | 2兆4943億 | 1兆8581億 | 35.15倍 12/30 |
2020年 12月期 | 2,591 2/14 | 1,826 3/17 | 8,004,100 3/13 | 30.28 | 21.34 | 2.58 | 1.82 | 2兆3681億 | 1兆6689億 | 28.44倍 12/30 |
2021年 12月期 | 2,430 1/4 | 1,788 12/2 | 15,778,800 7/29 | 33.88 | 24.93 | 2.27 | 1.67 | 2兆2210億 | 1兆6342億 | 25.75倍 12/30 |
2022年 12月期 | 2,306 8/31 | 1,739 3/11 | 8,313,100 10/28 | 17.07 | 12.87 | 1.91 | 1.44 | 2兆1076億 | 1兆5894億 | 14.89倍 12/30 |
2023年 12月期 | 2,245 4/26 | 1,906 1/13 | 11,110,300 8/9 | 16.13 | 13.7 | 1.61 | 1.36 | 2兆519億 | 1兆7420億 | 14.85倍 12/29 |
最新 | 2,104 2024/7/26 | 1,773,300 | 13.01 予想 | 1.47 実績 | 1兆9230億 | - |