PER
- 2009年12月30日
- 9120倍
- 2010年12月30日
- 5.85倍
- 2011年12月30日
- 5.85倍
- 2012年12月28日
- 5倍
- 2013年12月30日
- 6.26倍
- 2014年12月30日
- 13.64倍
- 2015年12月30日
- 15.55倍
- 2016年12月30日
- 16.74倍
- 2017年12月29日
- 20.57倍
- 2018年12月28日
- 16.76倍
- 2019年12月30日
- 14.58倍
- 2020年12月30日
- 18.64倍
- 2021年12月30日
- 15.42倍
- 2022年12月30日
- 10.84倍
- 2023年12月29日
- 21.79倍
2024/02/22~2024/07/18
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 | ||||||||||
07/18 | 2,491 | 2,521 | 2,477 | 2,477 | -0.56% | 14,600 | 681億7793万 | -0.36% | 20.24 | 0.97 |
07/17 | 2,500 | 2,520 | 2,478 | 2,491 | +0.04% | 13,200 | 685億6328万 | +0.44% | 20.36 | 0.97 |
07/16 | 2,490 | 2,518 | 2,469 | 2,490 | +0.89% | 17,300 | 685億3575万 | +0.65% | 20.35 | 0.97 |
07/12 | 2,428 | 2,472 | 2,428 | 2,468 | +1.65% | 15,000 | 679億3021万 | 0% | 20.17 | 0.96 |
07/11 | 2,458 | 2,461 | 2,406 | 2,428 | +0.75% | 22,900 | 668億2924万 | -1.46% | 19.84 | 0.95 |
07/10 | 2,438 | 2,454 | 2,397 | 2,410 | -1.95% | 29,900 | 663億3380万 | -2.11% | 19.69 | 0.94 |
07/09 | 2,486 | 2,497 | 2,418 | 2,458 | -0.16% | 39,400 | 676億5497万 | -0.12% | 20.09 | 0.96 |
07/08 | 2,546 | 2,559 | 2,462 | 2,462 | -3.45% | 27,300 | 677億6507万 | +0.12% | 20.12 | 0.96 |
07/05 | 2,650 | 2,650 | 2,550 | 2,550 | -3.92% | 22,000 | 701億8722万 | +3.83% | 20.84 | 1 |
07/04 | 2,648 | 2,661 | 2,628 | 2,654 | +0.19% | 28,400 | 730億4975万 | +8.33% | 21.69 | 1.04 |
07/03 | 2,592 | 2,664 | 2,592 | 2,649 | +1.46% | 30,500 | 729億1213万 | +8.7% | 21.65 | 1.03 |
07/02 | 2,650 | 2,650 | 2,580 | 2,611 | -0.72% | 31,000 | 718億6620万 | +7.71% | 21.34 | 1.02 |
07/01 | 2,650 | 2,685 | 2,621 | 2,630 | -0.9% | 32,200 | 723億8917万 | +8.99% | 21.49 | 1.03 |
06/28 | 2,622 | 2,660 | 2,599 | 2,654 | +1.76% | 50,200 | 730億4975万 | +10.54% | 21.69 | 1.04 |
06/27 | 2,488 | 2,608 | 2,483 | 2,608 | +2.96% | 38,700 | 717億8363万 | +9.26% | 21.31 | 1.02 |
06/26 | 2,500 | 2,537 | 2,485 | 2,533 | +1.28% | 43,200 | 697億1930万 | +6.56% | 20.7 | 0.99 |
06/25 | 2,458 | 2,501 | 2,458 | 2,501 | +2.08% | 27,200 | 688億3852万 | +5.66% | 20.44 | 0.98 |
06/24 | 2,439 | 2,461 | 2,417 | 2,450 | +1.32% | 27,800 | 674億3478万 | +3.9% | 20.02 | 0.96 |
06/21 | 2,392 | 2,434 | 2,387 | 2,418 | +1.6% | 28,000 | 665億563万 | +2.81% | 19.76 | 0.94 |
06/20 | 2,406 | 2,418 | 2,348 | 2,380 | -1.12% | 13,900 | 654億6047万 | +1.54% | 19.45 | 0.93 |
06/19 | 2,399 | 2,409 | 2,390 | 2,407 | +1.05% | 12,100 | 662億309万 | +2.95% | 19.67 | 0.94 |
06/18 | 2,368 | 2,395 | 2,363 | 2,382 | +1.45% | 9,100 | 655億1548万 | +2.28% | 19.47 | 0.93 |
06/17 | 2,337 | 2,371 | 2,309 | 2,348 | -0.72% | 17,700 | 645億8033万 | +1.03% | 19.19 | 0.92 |
06/14 | 2,310 | 2,380 | 2,304 | 2,365 | +2.2% | 33,700 | 650億4790万 | +1.72% | 19.33 | 0.92 |
06/13 | 2,348 | 2,348 | 2,296 | 2,314 | -1.45% | 13,200 | 636億4518万 | -0.43% | 18.91 | 0.9 |
06/12 | 2,349 | 2,354 | 2,336 | 2,348 | +0.38% | 14,300 | 645億8033万 | +0.99% | 19.19 | 0.92 |
06/11 | 2,325 | 2,349 | 2,294 | 2,339 | +0.47% | 15,800 | 643億3279万 | +0.69% | 19.11 | 0.91 |
06/10 | 2,386 | 2,386 | 2,328 | 2,328 | -1.69% | 14,200 | 640億3024万 | +0.17% | 19.02 | 0.91 |
06/07 | 2,388 | 2,399 | 2,368 | 2,368 | -0.55% | 10,000 | 651億3041万 | +1.81% | 19.35 | 0.92 |
06/06 | 2,389 | 2,398 | 2,366 | 2,381 | -0.71% | 16,200 | 654億8797万 | +2.36% | 19.46 | 0.93 |
06/05 | 2,381 | 2,398 | 2,365 | 2,398 | -0.17% | 20,000 | 659億5555万 | +3.1% | 19.6 | 0.94 |
06/04 | 2,362 | 2,414 | 2,356 | 2,402 | +0.76% | 20,000 | 660億6556万 | +3.45% | 19.63 | 0.94 |
06/03 | 2,399 | 2,400 | 2,368 | 2,384 | -0.46% | 16,100 | 655億7048万 | +2.85% | 19.48 | 0.93 |
05/31 | 2,353 | 2,398 | 2,353 | 2,395 | +2.18% | 21,000 | 658億7303万 | +3.5% | 19.57 | 0.93 |
05/30 | 2,310 | 2,344 | 2,309 | 2,344 | +0.86% | 18,600 | 644億7031万 | +1.6% | 19.16 | 0.92 |
05/29 | 2,325 | 2,350 | 2,307 | 2,324 | +0.17% | 17,500 | 639億2022万 | +0.96% | 18.99 | 0.91 |
05/28 | 2,351 | 2,360 | 2,319 | 2,320 | -0.81% | 13,700 | 638億1020万 | +0.91% | 18.96 | 0.91 |
05/27 | 2,311 | 2,358 | 2,311 | 2,339 | +1.21% | 10,600 | 643億3279万 | +1.78% | 19.11 | 0.91 |
05/24 | 2,325 | 2,335 | 2,300 | 2,311 | -1.07% | 13,000 | 635億6266万 | +0.7% | 18.89 | 0.9 |
05/23 | 2,302 | 2,347 | 2,289 | 2,336 | +1.52% | 24,100 | 642億5027万 | +1.88% | 19.09 | 0.91 |
05/22 | 2,266 | 2,309 | 2,266 | 2,301 | +1.14% | 26,100 | 632億8762万 | +0.39% | 18.8 | 0.9 |
05/21 | 2,282 | 2,292 | 2,267 | 2,275 | -0.91% | 22,600 | 625億7251万 | -0.74% | 18.59 | 0.89 |
05/20 | 2,227 | 2,297 | 2,227 | 2,296 | +3.19% | 23,600 | 631億5010万 | +0.09% | 18.76 | 0.9 |
05/17 | 2,214 | 2,238 | 2,197 | 2,225 | +0.45% | 18,200 | 611億9729万 | -3.01% | 18.18 | 0.87 |
05/16 | 2,197 | 2,220 | 2,170 | 2,215 | +0.87% | 22,800 | 609億2224万 | -3.65% | 18.1 | 0.86 |
05/15 | 2,260 | 2,273 | 2,196 | 2,196 | -2.4% | 20,800 | 603億9966万 | -4.65% | 17.95 | 0.86 |
05/14 | 2,270 | 2,273 | 2,196 | 2,250 | -4.66% | 52,500 | 618億8490万 | -2.47% | 18.39 | 0.88 |
05/13 | 2,365 | 2,365 | 2,330 | 2,360 | +0.47% | 14,000 | 649億1038万 | +2.25% | 19.29 | 0.92 |
05/10 | 2,350 | 2,350 | 2,308 | 2,349 | +0.6% | 14,900 | 646億783万 | +1.95% | 19.2 | 0.92 |
05/09 | 2,297 | 2,348 | 2,292 | 2,335 | +1.57% | 9,000 | 642億2277万 | +1.48% | 19.08 | 0.91 |
05/08 | 2,358 | 2,358 | 2,297 | 2,299 | -2.54% | 21,600 | 632億3261万 | -0.04% | 18.79 | 0.9 |
05/07 | 2,385 | 2,385 | 2,345 | 2,359 | -1.34% | 19,300 | 648億8287万 | +2.48% | 19.28 | 0.92 |
05/02 | 2,383 | 2,395 | 2,373 | 2,391 | +1.23% | 7,900 | 657億6302万 | +4% | 19.54 | 0.93 |
05/01 | 2,344 | 2,370 | 2,344 | 2,362 | -0.42% | 10,100 | 649億6539万 | +2.83% | 19.3 | 0.92 |
04/30 | 2,317 | 2,372 | 2,315 | 2,372 | +2.33% | 21,600 | 652億4043万 | +3.45% | 19.38 | 0.93 |
04/26 | 2,301 | 2,318 | 2,282 | 2,318 | +0.74% | 29,400 | 637億5519万 | +1.31% | 18.94 | 0.9 |
04/25 | 2,300 | 2,332 | 2,300 | 2,301 | +1.59% | 39,300 | 632億8762万 | +0.61% | 18.8 | 0.9 |
04/24 | 2,239 | 2,278 | 2,239 | 2,265 | +2.03% | 30,400 | 622億9746万 | -0.92% | 18.51 | 0.88 |
04/23 | 2,240 | 2,246 | 2,209 | 2,220 | -0.05% | 18,700 | 610億5976万 | -2.97% | 18.14 | 0.87 |
04/22 | 2,240 | 2,240 | 2,194 | 2,221 | -1.24% | 31,100 | 610億8727万 | -3.06% | 18.15 | 0.87 |
04/19 | 2,278 | 2,284 | 2,218 | 2,249 | -2.22% | 43,600 | 618億5739万 | -2% | 18.38 | 0.88 |
04/18 | 2,289 | 2,313 | 2,273 | 2,300 | +1.19% | 11,700 | 632億6012万 | +0.09% | 18.8 | 0.9 |
04/17 | 2,276 | 2,286 | 2,259 | 2,273 | +0.4% | 16,400 | 625億1750万 | -1% | 18.57 | 0.89 |
04/16 | 2,272 | 2,283 | 2,250 | 2,264 | -1.35% | 27,600 | 622億6996万 | -1.39% | 18.5 | 0.88 |
04/15 | 2,293 | 2,307 | 2,255 | 2,295 | -1.12% | 33,400 | 631億2259万 | -0.04% | 18.75 | 0.9 |
04/12 | 2,317 | 2,343 | 2,317 | 2,321 | +0.65% | 18,300 | 638億3771万 | +1.18% | 18.97 | 0.91 |
04/11 | 2,274 | 2,317 | 2,258 | 2,306 | -0.22% | 18,900 | 634億2514万 | +0.7% | 18.84 | 0.9 |
04/10 | 2,340 | 2,349 | 2,300 | 2,311 | -1.11% | 26,600 | 635億6266万 | +1.09% | 18.89 | 0.9 |
04/09 | 2,331 | 2,351 | 2,331 | 2,337 | +0.26% | 15,000 | 641億3756万 | +2.46% | 19.1 | 0.91 |
04/08 | 2,302 | 2,332 | 2,297 | 2,331 | +1.52% | 15,300 | 641億1275万 | +2.46% | 19.05 | 0.91 |
04/05 | 2,255 | 2,304 | 2,250 | 2,296 | +1.55% | 25,700 | 631億5010万 | +1.19% | 18.76 | 0.9 |
04/04 | 2,263 | 2,270 | 2,253 | 2,261 | -0.62% | 24,900 | 621億8744万 | -0.18% | 18.48 | 0.88 |
04/03 | 2,252 | 2,288 | 2,240 | 2,275 | +0.26% | 26,200 | 625億7251万 | +0.35% | 18.59 | 0.89 |
04/02 | 2,295 | 2,307 | 2,259 | 2,269 | -1.39% | 34,400 | 624億748万 | 0% | 18.54 | 0.89 |
04/01 | 2,335 | 2,335 | 2,289 | 2,301 | -1.92% | 20,500 | 632億8762万 | +1.63% | 18.8 | 0.9 |
03/29 | 2,307 | 2,346 | 2,305 | 2,346 | +2% | 23,800 | 645億2532万 | +3.9% | 19.17 | 0.91 |
03/28 | 2,293 | 2,314 | 2,286 | 2,300 | -0.95% | 31,800 | 632億6012万 | +2.22% | 18.8 | 0.9 |
03/27 | 2,294 | 2,337 | 2,294 | 2,322 | +2.43% | 43,000 | 638億6521万 | +3.48% | 18.98 | 0.91 |
03/26 | 2,256 | 2,272 | 2,247 | 2,267 | +0.49% | 15,800 | 623億5247万 | +1.34% | 18.53 | 0.88 |
03/25 | 2,245 | 2,277 | 2,245 | 2,256 | -0.97% | 29,600 | 620億4992万 | +1.12% | 18.44 | 0.88 |
03/22 | 2,300 | 2,300 | 2,273 | 2,278 | 0% | 23,200 | 626億5502万 | +2.43% | 18.62 | 0.89 |
03/21 | 2,313 | 2,319 | 2,278 | 2,278 | -1.68% | 27,000 | 625億1834万 | +2.66% | 18.62 | 0.89 |
03/19 | 2,301 | 2,317 | 2,285 | 2,317 | +0.7% | 23,100 | 635億8867万 | +4.65% | 18.93 | 0.9 |
03/18 | 2,310 | 2,318 | 2,289 | 2,301 | -0.69% | 21,900 | 631億4956万 | +4.26% | 18.8 | 0.9 |
03/15 | 2,327 | 2,327 | 2,286 | 2,317 | -0.43% | 59,200 | 635億8867万 | +5.22% | 18.93 | 0.9 |
03/14 | 2,275 | 2,337 | 2,262 | 2,327 | +2.92% | 36,400 | 638億6311万 | +6.01% | 19.02 | 0.91 |
03/13 | 2,270 | 2,273 | 2,234 | 2,261 | -0.26% | 42,900 | 620億5178万 | +3.34% | 18.48 | 0.88 |
03/12 | 2,250 | 2,267 | 2,227 | 2,267 | +0.76% | 43,300 | 622億1645万 | +3.8% | 18.53 | 0.88 |
03/11 | 2,260 | 2,266 | 2,213 | 2,250 | -0.53% | 44,000 | 617億4990万 | +3.21% | 18.39 | 0.88 |
03/08 | 2,230 | 2,263 | 2,230 | 2,262 | +1.89% | 65,700 | 620億7923万 | +3.9% | 18.48 | 0.88 |
03/07 | 2,206 | 2,225 | 2,198 | 2,220 | +1.09% | 43,000 | 609億2656万 | +2.02% | 18.14 | 0.86 |
03/06 | 2,199 | 2,210 | 2,188 | 2,196 | +0.27% | 42,400 | 602億6790万 | +0.92% | 17.95 | 0.85 |
03/05 | 2,154 | 2,198 | 2,145 | 2,190 | +0.18% | 43,200 | 601億323万 | +0.6% | 17.9 | 0.85 |
03/04 | 2,191 | 2,200 | 2,160 | 2,186 | 0% | 51,800 | 599億9345万 | +0.37% | 17.86 | 0.85 |
03/01 | 2,193 | 2,215 | 2,179 | 2,186 | -0.68% | 65,200 | 599億9345万 | +0.28% | 17.86 | 0.85 |
02/29 | 2,309 | 2,317 | 2,197 | 2,201 | -4.47% | 74,100 | 604億512万 | +0.92% | 17.99 | 0.86 |
02/28 | 2,320 | 2,366 | 2,302 | 2,304 | -0.56% | 70,700 | 632億3189万 | +5.54% | 18.83 | 0.9 |
02/27 | 2,449 | 2,449 | 2,291 | 2,317 | +7.72% | 144,700 | 635億8867万 | +6.19% | 18.93 | 0.9 |
02/26 | 2,151 | 2,170 | 2,147 | 2,151 | 0% | 28,900 | 590億3290万 | -1.24% | 17.58 | 0.84 |
02/22 | 2,144 | 2,165 | 2,129 | 2,151 | -0.14% | 55,900 | 590億3290万 | -1.38% | 17.58 | 0.84 |
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 | 599 8/14 | 316 3/4 | 217,000 8/14 | 11980 | 6320 | 1274.47 | 672.34 | - | - | 9120倍 12/30 |
2010年 12月期 | 547 12/20 | 411 2/12 2/9 | 115,000 3/31 | 6.34 | 4.76 | 0.95 | 0.71 | 14兆8179億 | 11兆1337億 | 5.85倍 12/30 |
2011年 12月期 | 600 3/25 | 415 3/15 | 159,000 3/25 | 7.3 | 5.05 | 0.89 | 0.62 | 162億5364万 | 112億4210万 | 5.85倍 12/30 |
2012年 12月期 | 685 3/30 | 464 1/11 1/10 | 722,000 2/16 | 5.4 | 3.66 | 0.76 | 0.51 | 185億5623万 | 125億6948万 | 5倍 12/28 |
2013年 12月期 | 1,276 12/27 | 633 1/4 | 186,500 12/27 | 6.57 | 3.26 | 0.82 | 0.41 | 345億8138万 | 171億4759万 | 6.26倍 12/30 |
2014年 12月期 | 2,850 10/24 | 1,091 2/4 | 915,600 10/16 | 14.43 | 5.52 | 1.82 | 0.69 | 772億9599万 | 295億8944万 | 13.64倍 12/30 |
2015年 12月期 | 2,686 1/5 | 1,198 9/4 | 568,200 2/16 | 26.93 | 12.01 | 1.68 | 0.75 | 728億4808万 | 324億9143万 | 15.55倍 12/30 |
2016年 12月期 | 1,685 12/14 12/13 | 1,092 2/12 | 134,900 12/27 | 18.43 | 11.95 | 1.01 | 0.66 | 456億9955万 | 296億1656万 | 16.74倍 12/30 |
2017年 12月期 | 2,480 12/26 | 1,495 2/6 1/18 | 296,700 12/25 | 22.55 | 13.59 | 1.34 | 0.81 | 673億8259万 | 405億4649万 | 20.57倍 12/29 |
2018年 12月期 | 3,110 10/3 | 1,841 3/9 | 378,400 12/25 | 23.99 | 14.2 | 1.74 | 1.03 | 846億4922万 | 500億2070万 | 16.76倍 12/28 |
2019年 12月期 | 2,892 3/27 | 1,578 9/3 | 743,100 12/27 | 17.85 | 9.74 | 1.4 | 0.76 | 787億1561万 | 429億5063万 | 14.58倍 12/30 |
2020年 12月期 | 2,882 11/11 | 1,393 3/13 | 260,200 12/28 | 22.49 | 10.87 | 1.4 | 0.68 | 788億3538万 | 379億1523万 | 18.64倍 12/30 |
2021年 12月期 | 2,427 1/15 | 1,886 8/20 | 384,900 12/28 | 16.13 | 12.53 | 1.13 | 0.88 | 663億8912万 | 516億6583万 | 15.42倍 12/30 |
2022年 12月期 | 2,337 1/4 | 1,393 5/25 | 591,700 5/31 | 16.78 | 10 | 1.06 | 0.63 | 640億2071万 | 381億6039万 | 10.84倍 12/30 |
2023年 12月期 | 2,079 12/27 | 1,463 1/6 1/5 | 170,000 12/27 | 22.17 | 15.6 | 0.84 | 0.59 | 570億5690万 | 401億5115万 | 21.79倍 12/29 |
最新 | 2,477 2024/7/18 | 14,600 | 20.24 予想 | 0.97 実績 | 681億7793万 | - |