PER
- 2009年12月30日
- 7.01倍
- 2010年12月30日
- 8.52倍
- 2011年12月30日
- 6.17倍
- 2012年12月28日
- 10.7倍
- 2013年12月30日
- 12.9倍
- 2014年12月30日
- 16.41倍
- 2015年12月30日
- 25.87倍
- 2016年12月30日
- 22.1倍
- 2017年12月29日
- 36.56倍
- 2018年12月28日
- 27.2倍
- 2019年12月30日
- 23.53倍
- 2020年12月30日
- 29.08倍
- 2021年12月30日
- 27.54倍
- 2022年12月30日
- 22.91倍
2023/04/05～2023/08/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 08/29 | 3,070 | 3,075 | 3,015 | 3,065 | +0.66% | 124,200 | 1014億3924万 | +0.92% | 30.42 | 3.62 |
| 08/28 | 3,090 | 3,090 | 3,010 | 3,045 | -0.81% | 48,800 | 1007億7732万 | +0.36% | 30.22 | 3.6 |
| 08/25 | 3,050 | 3,095 | 3,050 | 3,070 | -0.32% | 45,400 | 1016億472万 | +1.25% | 30.47 | 3.63 |
| 08/24 | 3,100 | 3,110 | 3,080 | 3,080 | -0.96% | 48,100 | 1019億3568万 | +1.68% | 30.57 | 3.64 |
| 08/23 | 3,100 | 3,145 | 3,075 | 3,110 | +0.65% | 70,300 | 1029億2856万 | +2.81% | 30.87 | 3.68 |
| 08/22 | 2,998 | 3,105 | 2,992 | 3,090 | +3.07% | 110,900 | 1022億6664万 | +2.39% | 30.67 | 3.65 |
| 08/21 | 2,975 | 3,080 | 2,975 | 2,998 | +0.64% | 154,600 | 992億2180万 | -0.46% | 29.76 | 3.54 |
| 08/18 | 2,979 | 2,995 | 2,974 | 2,979 | -0.23% | 58,600 | 985億9298万 | -0.96% | 29.57 | 3.52 |
| 08/17 | 3,010 | 3,015 | 2,962 | 2,986 | -1.29% | 87,800 | 988億2465万 | -0.67% | 29.64 | 3.53 |
| 08/16 | 3,070 | 3,070 | 3,025 | 3,025 | -1.63% | 29,000 | 1001億1540万 | +0.73% | 30.03 | 3.58 |
| 08/15 | 3,055 | 3,075 | 3,050 | 3,075 | +0.49% | 43,800 | 1017億7020万 | +2.57% | 30.52 | 3.63 |
| 08/14 | 3,040 | 3,075 | 3,040 | 3,060 | +0.66% | 47,700 | 1012億7376万 | +2.34% | 30.37 | 3.62 |
| 08/10 | 3,045 | 3,045 | 3,030 | 3,040 | -0.16% | 21,100 | 1006億1184万 | +1.91% | 30.18 | 3.59 |
| 08/09 | 3,045 | 3,060 | 3,025 | 3,045 | +0.5% | 38,300 | 1007億7732万 | +2.25% | 30.22 | 3.6 |
| 08/08 | 3,045 | 3,055 | 3,030 | 3,030 | 0% | 39,600 | 1002億8088万 | +1.88% | 30.08 | 3.58 |
| 08/07 | 3,005 | 3,035 | 3,000 | 3,030 | +0.33% | 44,500 | 1002億8088万 | +2.02% | 30.08 | 3.58 |
| 08/04 | 3,000 | 3,040 | 2,998 | 3,020 | +0.67% | 33,500 | 999億4992万 | +1.82% | 29.98 | 3.57 |
| 08/03 | 2,997 | 3,025 | 2,997 | 3,000 | 0% | 43,900 | 992億8800万 | +1.28% | 29.78 | 3.55 |
| 08/02 | 3,010 | 3,010 | 2,991 | 3,000 | -0.66% | 42,600 | 992億8800万 | +1.32% | 29.78 | 3.55 |
| 08/01 | 3,030 | 3,035 | 3,015 | 3,020 | -0.33% | 32,200 | 999億4992万 | +2.06% | 29.98 | 3.57 |
| 07/31 | 3,045 | 3,065 | 3,025 | 3,030 | +0.33% | 59,800 | 1002億8088万 | +2.54% | 30.08 | 3.58 |
| 07/28 | 2,999 | 3,040 | 2,993 | 3,020 | -0.17% | 65,100 | 999億4992万 | +2.3% | 29.98 | 3.57 |
| 07/27 | 3,015 | 3,035 | 3,015 | 3,025 | 0% | 37,300 | 1001億1540万 | +2.58% | 30.03 | 3.58 |
| 07/26 | 3,050 | 3,055 | 3,010 | 3,025 | -0.82% | 51,000 | 1001億1540万 | +2.68% | 30.03 | 3.58 |
| 07/25 | 3,010 | 3,055 | 3,005 | 3,050 | +1.5% | 66,400 | 1009億4280万 | +3.64% | 30.27 | 3.6 |
| 07/24 | 2,999 | 3,015 | 2,994 | 3,005 | +0.47% | 67,100 | 994億5348万 | +2.28% | 29.83 | 3.55 |
| 07/21 | 2,990 | 2,998 | 2,983 | 2,991 | -0.3% | 50,800 | 989億9013万 | +1.94% | 29.69 | 3.53 |
| 07/20 | 2,960 | 3,010 | 2,960 | 3,000 | +1.21% | 126,200 | 992億8800万 | +2.32% | 29.78 | 3.55 |
| 07/19 | 2,942 | 2,967 | 2,942 | 2,964 | +0.78% | 56,800 | 980億9654万 | +1.19% | 29.42 | 3.5 |
| 07/18 | 2,927 | 2,962 | 2,926 | 2,941 | +0.41% | 67,800 | 973億3533万 | +0.44% | 29.19 | 3.48 |
| 07/14 | 2,915 | 2,934 | 2,902 | 2,929 | +0.31% | 51,500 | 969億3818万 | 0% | 29.07 | 3.46 |
| 07/13 | 2,915 | 2,937 | 2,907 | 2,920 | +0.27% | 43,900 | 966億4032万 | -0.31% | 28.98 | 3.45 |
| 07/12 | 2,895 | 2,953 | 2,887 | 2,912 | +0.1% | 107,200 | 963億7555万 | -0.58% | 28.9 | 3.44 |
| 07/11 | 2,910 | 2,938 | 2,908 | 2,909 | +0.03% | 60,100 | 962億7626万 | -0.68% | 28.87 | 3.44 |
| 07/10 | 2,875 | 2,919 | 2,870 | 2,908 | +0.97% | 95,700 | 962億4316万 | -0.78% | 28.86 | 3.44 |
| 07/07 | 2,880 | 2,898 | 2,857 | 2,880 | -0.28% | 78,600 | 953億1648万 | -1.77% | 28.59 | 3.4 |
| 07/06 | 2,905 | 2,912 | 2,888 | 2,888 | -0.89% | 72,000 | 955億8124万 | -1.6% | 28.67 | 3.41 |
| 07/05 | 2,936 | 2,940 | 2,909 | 2,914 | -0.85% | 62,600 | 964億4174万 | -0.78% | 28.92 | 3.44 |
| 07/04 | 2,928 | 2,948 | 2,925 | 2,939 | +0.1% | 74,200 | 972億6914万 | +0.03% | 29.17 | 3.47 |
| 07/03 | 2,925 | 2,958 | 2,925 | 2,936 | +0.58% | 99,700 | 971億6985万 | -0.1% | 29.14 | 3.47 |
| 06/30 | 2,913 | 2,925 | 2,900 | 2,919 | +0.21% | 80,600 | 966億722万 | -0.65% | 28.97 | 3.45 |
| 06/29 | 2,948 | 2,958 | 2,913 | 2,913 | -2.51% | 369,100 | 964億864万 | -0.82% | 28.91 | 3.35 |
| 06/28 | 2,950 | 2,989 | 2,950 | 2,988 | +1.46% | 504,600 | 988億9084万 | +1.77% | 29.66 | 3.43 |
| 06/27 | 2,927 | 2,948 | 2,920 | 2,945 | +0.55% | 145,800 | 974億6772万 | +0.44% | 29.23 | 3.38 |
| 06/26 | 2,946 | 2,946 | 2,929 | 2,929 | -0.34% | 70,400 | 969億3818万 | -0.07% | 29.07 | 3.36 |
| 06/23 | 2,951 | 2,972 | 2,929 | 2,939 | -0.41% | 82,000 | 972億6914万 | +0.27% | 29.17 | 3.38 |
| 06/22 | 2,990 | 2,990 | 2,947 | 2,951 | -0.34% | 150,800 | 976億6629万 | +0.68% | 29.29 | 3.39 |
| 06/21 | 2,951 | 2,992 | 2,950 | 2,961 | +0.27% | 94,100 | 979億9725万 | +0.99% | 29.39 | 3.4 |
| 06/20 | 2,929 | 2,953 | 2,920 | 2,953 | +1.1% | 65,300 | 977億3248万 | +0.61% | 29.31 | 3.39 |
| 06/19 | 2,910 | 2,921 | 2,893 | 2,921 | +0.52% | 80,700 | 966億7341万 | -0.65% | 28.99 | 3.36 |
| 06/16 | 2,934 | 2,935 | 2,906 | 2,906 | -0.79% | 104,900 | 961億7697万 | -1.32% | 28.85 | 3.34 |
| 06/15 | 2,950 | 2,963 | 2,929 | 2,929 | -0.07% | 51,600 | 969億3818万 | -0.71% | 29.07 | 3.36 |
| 06/14 | 2,950 | 2,952 | 2,920 | 2,931 | -0.64% | 80,700 | 970億437万 | -0.78% | 29.09 | 3.37 |
| 06/13 | 2,952 | 2,971 | 2,950 | 2,950 | -0.07% | 51,700 | 976億3320万 | -0.24% | 29.28 | 3.39 |
| 06/12 | 2,949 | 2,955 | 2,941 | 2,952 | +0.65% | 62,800 | 976億9939万 | -0.14% | 29.3 | 3.39 |
| 06/09 | 2,957 | 2,958 | 2,932 | 2,933 | +0.1% | 184,100 | 970億7056万 | -0.61% | 29.11 | 3.37 |
| 06/08 | 2,923 | 2,936 | 2,902 | 2,930 | +0.76% | 128,400 | 969億7128万 | -0.54% | 29.08 | 3.37 |
| 06/07 | 2,950 | 2,962 | 2,908 | 2,908 | -1.26% | 96,100 | 962億4316万 | -1.16% | 28.86 | 3.34 |
| 06/06 | 2,946 | 2,953 | 2,936 | 2,945 | -0.07% | 79,200 | 974億6772万 | +0.17% | 29.23 | 3.38 |
| 06/05 | 2,960 | 2,972 | 2,946 | 2,947 | -0.14% | 58,200 | 975億3391万 | +0.48% | 29.25 | 3.38 |
| 06/02 | 2,954 | 2,959 | 2,944 | 2,951 | +0.27% | 65,300 | 976億6629万 | +0.89% | 29.29 | 3.39 |
| 06/01 | 2,950 | 2,966 | 2,936 | 2,943 | +0.1% | 59,600 | 974億152万 | +0.89% | 29.21 | 3.38 |
| 05/31 | 2,940 | 2,954 | 2,929 | 2,940 | -0.17% | 73,900 | 973億224万 | +1.03% | 29.18 | 3.38 |
| 05/30 | 2,923 | 2,964 | 2,923 | 2,945 | +1.03% | 73,200 | 974億6772万 | +1.55% | 29.23 | 3.38 |
| 05/29 | 2,920 | 2,928 | 2,901 | 2,915 | +0.73% | 74,000 | 964億7484万 | +0.87% | 28.93 | 3.35 |
| 05/26 | 2,897 | 2,913 | 2,879 | 2,894 | +0.38% | 159,000 | 957億7982万 | +0.45% | 28.73 | 3.32 |
| 05/25 | 2,887 | 2,902 | 2,881 | 2,883 | -0.45% | 48,500 | 954億1576万 | +0.42% | 28.62 | 3.31 |
| 05/24 | 2,909 | 2,920 | 2,889 | 2,896 | -0.99% | 61,900 | 958億4601万 | +1.22% | 28.75 | 3.33 |
| 05/23 | 2,930 | 2,946 | 2,910 | 2,925 | -0.34% | 77,500 | 968億580万 | +3.17% | 29.03 | 3.36 |
| 05/22 | 2,937 | 2,952 | 2,930 | 2,935 | +0.34% | 86,400 | 971億3676万 | +4.52% | 29.13 | 3.37 |
| 05/19 | 3,010 | 3,010 | 2,921 | 2,925 | -2.3% | 481,500 | 968億580万 | +5.22% | 29.03 | 3.36 |
| 05/18 | 3,020 | 3,035 | 2,982 | 2,994 | -1.02% | 101,100 | 990億8942万 | +8.79% | 29.72 | 3.44 |
| 05/17 | 3,065 | 3,075 | 3,025 | 3,025 | -1.31% | 128,500 | 1001億1540万 | +11.17% | 30.03 | 3.47 |
| 05/16 | 3,050 | 3,065 | 3,030 | 3,065 | +0.49% | 88,400 | 1014億3924万 | +13.98% | 30.42 | 3.52 |
| 05/15 | 3,050 | 3,070 | 3,020 | 3,050 | +0.16% | 158,000 | 1009億4280万 | +14.88% | 30.27 | 3.5 |
| 05/12 | 3,015 | 3,045 | 2,995 | 3,045 | +0.83% | 497,600 | 1007億7732万 | +16.13% | 30.22 | 3.5 |
| 05/11 | 2,996 | 3,025 | 2,990 | 3,020 | +0.7% | 140,300 | 999億4992万 | +16.65% | 29.98 | 3.47 |
| 05/10 | 2,932 | 3,030 | 2,932 | 2,999 | +2.35% | 319,600 | 992億5490万 | +17.24% | 29.77 | 3.44 |
| 05/09 | 2,845 | 2,932 | 2,844 | 2,930 | +3.02% | 343,500 | 969億7128万 | +15.9% | 29.08 | 3.37 |
| 05/08 | 2,827 | 2,882 | 2,822 | 2,844 | +1.9% | 328,700 | 941億2502万 | +13.76% | 28.23 | 3.27 |
| 05/02 | 2,820 | 2,821 | 2,757 | 2,791 | -1.9% | 482,600 | 923億7093万 | +12.72% | 27.7 | 3.21 |
| 05/01 | 2,855 | 2,861 | 2,828 | 2,845 | -0.35% | 363,900 | 941億5812万 | +15.98% | 28.24 | 3.27 |
| 04/28 | 2,784 | 2,855 | 2,775 | 2,855 | +3.07% | 367,400 | 944億8908万 | +17.59% | 28.34 | 3.28 |
| 04/27 | 2,749 | 2,775 | 2,743 | 2,770 | +0.73% | 209,100 | 916億7592万 | +15.37% | 27.5 | 3.18 |
| 04/26 | 2,737 | 2,761 | 2,734 | 2,750 | +0.18% | 260,300 | 910億1400万 | +15.64% | 27.3 | 3.16 |
| 04/25 | 2,745 | 2,755 | 2,714 | 2,745 | -0.47% | 341,400 | 908億4852万 | +16.51% | 27.25 | 3.15 |
| 04/24 | 2,709 | 2,766 | 2,691 | 2,758 | +1.88% | 348,600 | 912億7876万 | +18.22% | 27.38 | 3.17 |
| 04/21 | 2,730 | 2,746 | 2,705 | 2,707 | +0.41% | 346,100 | 895億9087万 | +17.03% | 26.87 | 3.11 |
| 04/20 | 2,670 | 2,754 | 2,662 | 2,696 | +0.94% | 747,200 | 892億2681万 | +17.58% | 26.76 | 3.1 |
| 04/19 | 2,641 | 2,686 | 2,616 | 2,671 | +1.06% | 528,900 | 883億9941万 | +17.41% | 26.51 | 3.07 |
| 04/18 | 2,629 | 2,649 | 2,614 | 2,643 | +0.53% | 1,180,400 | 874億7272万 | +17.15% | 26.23 | 3.04 |
| 04/17 | 2,718 | 2,718 | 2,600 | 2,629 | +16.53% | 1,404,100 | 870億938万 | +17.37% | 26.1 | 3.02 |
| 04/14 | 2,252 | 2,282 | 2,250 | 2,256 | +0.27% | 121,800 | 746億6457万 | +1.39% | 22.39 | 2.59 |
| 04/13 | 2,242 | 2,264 | 2,242 | 2,250 | +0.63% | 73,600 | 744億6600万 | +1.12% | 22.33 | 2.58 |
| 04/12 | 2,225 | 2,236 | 2,220 | 2,236 | +0.4% | 46,300 | 740億265万 | +0.49% | 22.19 | 2.57 |
| 04/11 | 2,235 | 2,247 | 2,226 | 2,227 | +0.09% | 47,500 | 737億479万 | +0.13% | 22.11 | 2.56 |
| 04/10 | 2,219 | 2,232 | 2,214 | 2,225 | +0.68% | 38,100 | 736億3860万 | +0.04% | 22.09 | 2.56 |
| 04/07 | 2,230 | 2,249 | 2,210 | 2,210 | -0.76% | 61,200 | 731億4216万 | -0.63% | 21.94 | 2.54 |
| 04/06 | 2,206 | 2,231 | 2,206 | 2,227 | +0.36% | 42,300 | 737億479万 | +0.13% | 22.11 | 2.56 |
| 04/05 | 2,226 | 2,234 | 2,215 | 2,219 | -0.58% | 52,100 | 734億4002万 | -0.18% | 22.03 | 2.55 |
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 | 133 159,900 8/11 | 68 81,500 1/23 | 255,600 213 4/28 | 7.85 | 4 | 1.2 | 0.61 | - | - | 7.01倍 12/30 |
| 2010年 12月期 | 207 2,479 12/30 | 110 132,000 2/26 | 243,600 203 12/8 | 8.55 | 4.55 | 1.55 | 0.83 | 60億9338万 | 32億4456万 | 8.52倍 12/30 |
| 2011年 12月期 | 219 2,630 3/8 | 135 1,620 3/16 | 594,000 49,500 3/15 | 8.05 | 4.96 | 1.4 | 0.86 | 64億6454万 | 39億8196万 | 6.17倍 12/30 |
| 2012年 12月期 | 427 1,709 12/4 | 167 2,002 1/6 2,001 1/4 | 267,600 22,300 5/1 | 11.34 | 4.43 | 2.24 | 0.87 | 126億216万 | 49億1845万 | 10.7倍 12/28 |
| 2013年 12月期 | 663 2,650 5/21 | 395 1,580 1/30 1,580 1/28 | 398,000 99,500 5/1 | 13.83 | 8.24 | 2.74 | 1.64 | 195億4110万 | 116億5092万 | 12.9倍 12/30 |
| 2014年 12月期 | 993 3,970 5/1 | 603 2,413 1/7 | 365,200 91,300 6/13 | 18.79 | 11.42 | 2.86 | 1.74 | 292億7478万 | 177億9346万 | 16.41倍 12/30 |
| 2015年 12月期 | 1,678 6,710 7/24 | 859 3,435 1/5 | 403,200 100,800 9/8 | 29.8 | 15.26 | 4.24 | 2.17 | 555億1854万 | 284億2119万 | 25.87倍 12/30 |
| 2016年 12月期 | 1,775 3,550 6/7 | 1,077 2,153 2/12 | 273,800 136,900 2/12 | 27.31 | 16.56 | 3.96 | 2.4 | 587億4540万 | 356億2784万 | 22.1倍 12/30 |
| 2017年 12月期 | 2,812 12/1 | 1,406 2,811 1/18 | 840,400 420,200 6/8 | 38.55 | 19.27 | 5.57 | 2.78 | 930億6595万 | 465億1642万 | 36.56倍 12/29 |
| 2018年 12月期 | 2,712 1/9 | 1,951 9/12 | 670,500 6/20 | 34.27 | 24.66 | 4.79 | 3.45 | 897億5635万 | 645億7029万 | 27.2倍 12/28 |
| 2019年 12月期 | 2,241 5/7 | 1,806 8/6 | 558,100 12/26 | 28.02 | 22.58 | 3.59 | 2.89 | 741億6813万 | 597億7137万 | 23.53倍 12/30 |
| 2020年 12月期 | 2,260 12/17 | 1,268 3/13 | 828,300 6/26 | 30.41 | 17.06 | 3.45 | 1.93 | 747億9696万 | 419億6572万 | 29.08倍 12/30 |
| 2021年 12月期 | 2,487 8/2 | 2,019 3/5 | 793,500 6/28 | 30.25 | 24.56 | 3.49 | 2.84 | 823億975万 | 668億2082万 | 27.54倍 12/30 |
| 2022年 12月期 | 2,275 1/4 | 1,988 5/12 | 696,800 6/28 | 24.13 | 21.09 | 2.96 | 2.59 | 752億9340万 | 657億9484万 | 22.91倍 12/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
