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
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,860 | 2,860 | 2,716 | 2,844 | -0.35% | 78,300 | 782億7939万 | +9.09% | 23.24 | 1.13 |
09/19 | 2,885 | 2,908 | 2,854 | 2,854 | -0.24% | 66,700 | 785億5463万 | +10.36% | 23.32 | 1.14 |
09/18 | 2,832 | 2,893 | 2,814 | 2,861 | +1.81% | 48,100 | 787億4730万 | +11.5% | 23.38 | 1.14 |
09/17 | 2,760 | 2,810 | 2,719 | 2,810 | +1.74% | 40,500 | 773億4356万 | +10.41% | 22.96 | 1.12 |
09/13 | 2,750 | 2,799 | 2,750 | 2,762 | -0.43% | 38,000 | 760億2239万 | +9.3% | 22.57 | 1.1 |
09/12 | 2,750 | 2,800 | 2,743 | 2,774 | +1.76% | 36,200 | 763億5268万 | +10.52% | 22.67 | 1.1 |
09/11 | 2,680 | 2,789 | 2,676 | 2,726 | +1.19% | 51,000 | 750億3151万 | +9.43% | 22.28 | 1.09 |
09/10 | 2,699 | 2,709 | 2,656 | 2,694 | -0.85% | 17,500 | 741億5073万 | +8.98% | 22.02 | 1.07 |
09/09 | 2,627 | 2,735 | 2,610 | 2,717 | +3.43% | 39,400 | 747億8379万 | +10.63% | 22.2 | 1.08 |
09/06 | 2,626 | 2,640 | 2,599 | 2,627 | +0.04% | 14,300 | 723億659万 | +7.71% | 21.47 | 1.05 |
09/05 | 2,584 | 2,641 | 2,584 | 2,626 | +0.46% | 19,600 | 722億7907万 | +7.98% | 21.46 | 1.05 |
09/04 | 2,533 | 2,633 | 2,533 | 2,614 | +1.2% | 20,500 | 719億4878万 | +7.7% | 21.36 | 1.04 |
09/03 | 2,598 | 2,623 | 2,576 | 2,583 | -0.35% | 13,200 | 710億9552万 | +6.69% | 21.11 | 1.03 |
09/02 | 2,551 | 2,599 | 2,532 | 2,592 | +1.09% | 15,800 | 713億4324万 | +7.24% | 21.18 | 1.03 |
08/30 | 2,574 | 2,605 | 2,541 | 2,564 | -1.31% | 15,600 | 705億7256万 | +6.35% | 20.95 | 1.02 |
08/29 | 2,650 | 2,680 | 2,564 | 2,598 | -1.89% | 30,800 | 715億839万 | +8.02% | 21.23 | 1.03 |
08/28 | 2,601 | 2,656 | 2,579 | 2,648 | +1.46% | 17,100 | 728億8461万 | +10.56% | 21.64 | 1.05 |
08/27 | 2,547 | 2,614 | 2,547 | 2,610 | +2.51% | 17,800 | 718億3868万 | +9.53% | 21.33 | 1.04 |
08/26 | 2,464 | 2,559 | 2,440 | 2,546 | +4.34% | 28,200 | 700億7712万 | +7.25% | 20.81 | 1.01 |
08/23 | 2,405 | 2,440 | 2,398 | 2,440 | +1.46% | 14,900 | 671億5953万 | +2.95% | 19.94 | 0.97 |
08/22 | 2,339 | 2,412 | 2,324 | 2,405 | +3.22% | 19,100 | 661億9618万 | +1.43% | 19.65 | 0.96 |
08/21 | 2,325 | 2,330 | 2,307 | 2,330 | -0.04% | 8,200 | 641億3185万 | -1.89% | 19.04 | 0.93 |
08/20 | 2,295 | 2,333 | 2,278 | 2,331 | +1.57% | 25,700 | 641億5937万 | -2.1% | 19.05 | 0.93 |
08/19 | 2,301 | 2,316 | 2,275 | 2,295 | -1.25% | 17,500 | 631億6849万 | -3.81% | 18.75 | 0.91 |
08/16 | 2,325 | 2,325 | 2,280 | 2,324 | -0.04% | 29,000 | 639億6670万 | -2.84% | 18.99 | 0.93 |
08/15 | 2,352 | 2,352 | 2,299 | 2,325 | -1.02% | 13,900 | 639億9423万 | -2.92% | 19 | 0.93 |
08/14 | 2,328 | 2,371 | 2,300 | 2,349 | +0.73% | 24,300 | 646億5481万 | -2.13% | 19.2 | 0.93 |
08/13 | 2,317 | 2,335 | 2,278 | 2,332 | -1.48% | 24,300 | 641億8690万 | -3.04% | 19.06 | 0.93 |
08/09 | 2,376 | 2,449 | 2,317 | 2,367 | +1.76% | 49,200 | 651億5025万 | -1.95% | 19.34 | 0.94 |
08/08 | 2,261 | 2,344 | 2,261 | 2,326 | +0.65% | 20,100 | 640億2175万 | -4.08% | 19.01 | 0.93 |
08/07 | 2,223 | 2,383 | 2,223 | 2,311 | +2.8% | 25,000 | 636億888万 | -5.21% | 18.89 | 0.92 |
08/06 | 2,284 | 2,355 | 2,200 | 2,248 | -1.58% | 33,900 | 618億7485万 | -8.24% | 18.37 | 0.89 |
08/05 | 2,262 | 2,284 | 2,141 | 2,284 | -1.21% | 40,000 | 628億6572万 | -7.34% | 18.66 | 0.91 |
08/02 | 2,395 | 2,400 | 2,312 | 2,312 | -5.44% | 31,700 | 636億3641万 | -6.77% | 18.89 | 0.92 |
08/01 | 2,460 | 2,483 | 2,433 | 2,445 | -2.2% | 24,700 | 672億9715万 | -1.89% | 19.98 | 0.97 |
07/31 | 2,439 | 2,500 | 2,395 | 2,500 | +1.3% | 33,300 | 688億1100万 | +0.16% | 20.43 | 1 |
07/30 | 2,462 | 2,468 | 2,419 | 2,468 | -0.24% | 32,800 | 679億3021万 | -1.12% | 20.17 | 0.98 |
07/29 | 2,455 | 2,482 | 2,437 | 2,474 | +1.52% | 20,200 | 680億9536万 | -0.84% | 20.22 | 0.98 |
07/26 | 2,442 | 2,457 | 2,418 | 2,437 | +0.83% | 24,400 | 670億7696万 | -2.25% | 19.92 | 0.97 |
07/25 | 2,330 | 2,439 | 2,308 | 2,417 | +3.03% | 28,100 | 665億2647万 | -2.93% | 19.75 | 0.96 |
07/24 | 2,349 | 2,382 | 2,336 | 2,346 | -0.21% | 16,800 | 645億7224万 | -5.78% | 19.17 | 0.93 |
07/23 | 2,387 | 2,407 | 2,338 | 2,351 | -1.22% | 16,400 | 647億986万 | -5.62% | 19.21 | 0.94 |
07/22 | 2,478 | 2,478 | 2,362 | 2,380 | -2.58% | 16,300 | 655億807万 | -4.46% | 19.45 | 0.95 |
07/19 | 2,478 | 2,503 | 2,440 | 2,443 | -1.37% | 11,100 | 672億4210万 | -1.93% | 19.96 | 0.97 |
07/18 | 2,491 | 2,521 | 2,477 | 2,477 | -0.56% | 14,600 | 681億7793万 | -0.36% | 20.24 | 0.99 |
07/17 | 2,500 | 2,520 | 2,478 | 2,491 | +0.04% | 13,200 | 685億6328万 | +0.44% | 20.36 | 0.99 |
07/16 | 2,490 | 2,518 | 2,469 | 2,490 | +0.89% | 17,300 | 685億3575万 | +0.65% | 20.35 | 0.99 |
07/12 | 2,428 | 2,472 | 2,428 | 2,468 | +1.65% | 15,000 | 679億3021万 | 0% | 20.17 | 0.98 |
07/11 | 2,458 | 2,461 | 2,406 | 2,428 | +0.75% | 22,900 | 668億2924万 | -1.46% | 19.84 | 0.97 |
07/10 | 2,438 | 2,454 | 2,397 | 2,410 | -1.95% | 29,900 | 663億3380万 | -2.11% | 19.69 | 0.96 |
07/09 | 2,486 | 2,497 | 2,418 | 2,458 | -0.16% | 39,400 | 676億5497万 | -0.12% | 20.09 | 0.98 |
07/08 | 2,546 | 2,559 | 2,462 | 2,462 | -3.45% | 27,300 | 677億6507万 | +0.12% | 20.12 | 0.98 |
07/05 | 2,650 | 2,650 | 2,550 | 2,550 | -3.92% | 22,000 | 701億8722万 | +3.83% | 20.84 | 1.01 |
07/04 | 2,648 | 2,661 | 2,628 | 2,654 | +0.19% | 28,400 | 730億4975万 | +8.33% | 21.69 | 1.06 |
07/03 | 2,592 | 2,664 | 2,592 | 2,649 | +1.46% | 30,500 | 729億1213万 | +8.7% | 21.65 | 1.05 |
07/02 | 2,650 | 2,650 | 2,580 | 2,611 | -0.72% | 31,000 | 718億6620万 | +7.71% | 21.34 | 1.04 |
07/01 | 2,650 | 2,685 | 2,621 | 2,630 | -0.9% | 32,200 | 723億8917万 | +8.99% | 21.49 | 1.05 |
06/28 | 2,622 | 2,660 | 2,599 | 2,654 | +1.76% | 50,200 | 730億4975万 | +10.54% | 21.69 | 1.06 |
06/27 | 2,488 | 2,608 | 2,483 | 2,608 | +2.96% | 38,700 | 717億8363万 | +9.26% | 21.31 | 1.04 |
06/26 | 2,500 | 2,537 | 2,485 | 2,533 | +1.28% | 43,200 | 697億1930万 | +6.56% | 20.7 | 1.01 |
06/25 | 2,458 | 2,501 | 2,458 | 2,501 | +2.08% | 27,200 | 688億3852万 | +5.66% | 20.44 | 1 |
06/24 | 2,439 | 2,461 | 2,417 | 2,450 | +1.32% | 27,800 | 674億3478万 | +3.9% | 20.02 | 0.98 |
06/21 | 2,392 | 2,434 | 2,387 | 2,418 | +1.6% | 28,000 | 665億563万 | +2.81% | 19.76 | 0.96 |
06/20 | 2,406 | 2,418 | 2,348 | 2,380 | -1.12% | 13,900 | 654億6047万 | +1.54% | 19.45 | 0.95 |
06/19 | 2,399 | 2,409 | 2,390 | 2,407 | +1.05% | 12,100 | 662億309万 | +2.95% | 19.67 | 0.96 |
06/18 | 2,368 | 2,395 | 2,363 | 2,382 | +1.45% | 9,100 | 655億1548万 | +2.28% | 19.47 | 0.95 |
06/17 | 2,337 | 2,371 | 2,309 | 2,348 | -0.72% | 17,700 | 645億8033万 | +1.03% | 19.19 | 0.93 |
06/14 | 2,310 | 2,380 | 2,304 | 2,365 | +2.2% | 33,700 | 650億4790万 | +1.72% | 19.33 | 0.94 |
06/13 | 2,348 | 2,348 | 2,296 | 2,314 | -1.45% | 13,200 | 636億4518万 | -0.43% | 18.91 | 0.92 |
06/12 | 2,349 | 2,354 | 2,336 | 2,348 | +0.38% | 14,300 | 645億8033万 | +0.99% | 19.19 | 0.93 |
06/11 | 2,325 | 2,349 | 2,294 | 2,339 | +0.47% | 15,800 | 643億3279万 | +0.69% | 19.11 | 0.93 |
06/10 | 2,386 | 2,386 | 2,328 | 2,328 | -1.69% | 14,200 | 640億3024万 | +0.17% | 19.02 | 0.93 |
06/07 | 2,388 | 2,399 | 2,368 | 2,368 | -0.55% | 10,000 | 651億3041万 | +1.81% | 19.35 | 0.94 |
06/06 | 2,389 | 2,398 | 2,366 | 2,381 | -0.71% | 16,200 | 654億8797万 | +2.36% | 19.46 | 0.95 |
06/05 | 2,381 | 2,398 | 2,365 | 2,398 | -0.17% | 20,000 | 659億5555万 | +3.1% | 19.6 | 0.95 |
06/04 | 2,362 | 2,414 | 2,356 | 2,402 | +0.76% | 20,000 | 660億6556万 | +3.45% | 19.63 | 0.96 |
06/03 | 2,399 | 2,400 | 2,368 | 2,384 | -0.46% | 16,100 | 655億7048万 | +2.85% | 19.48 | 0.95 |
05/31 | 2,353 | 2,398 | 2,353 | 2,395 | +2.18% | 21,000 | 658億7303万 | +3.5% | 19.57 | 0.95 |
05/30 | 2,310 | 2,344 | 2,309 | 2,344 | +0.86% | 18,600 | 644億7031万 | +1.6% | 19.16 | 0.93 |
05/29 | 2,325 | 2,350 | 2,307 | 2,324 | +0.17% | 17,500 | 639億2022万 | +0.96% | 18.99 | 0.92 |
05/28 | 2,351 | 2,360 | 2,319 | 2,320 | -0.81% | 13,700 | 638億1020万 | +0.91% | 18.96 | 0.92 |
05/27 | 2,311 | 2,358 | 2,311 | 2,339 | +1.21% | 10,600 | 643億3279万 | +1.78% | 19.11 | 0.93 |
05/24 | 2,325 | 2,335 | 2,300 | 2,311 | -1.07% | 13,000 | 635億6266万 | +0.7% | 18.89 | 0.92 |
05/23 | 2,302 | 2,347 | 2,289 | 2,336 | +1.52% | 24,100 | 642億5027万 | +1.88% | 19.09 | 0.93 |
05/22 | 2,266 | 2,309 | 2,266 | 2,301 | +1.14% | 26,100 | 632億8762万 | +0.39% | 18.8 | 0.92 |
05/21 | 2,282 | 2,292 | 2,267 | 2,275 | -0.91% | 22,600 | 625億7251万 | -0.74% | 18.59 | 0.9 |
05/20 | 2,227 | 2,297 | 2,227 | 2,296 | +3.19% | 23,600 | 631億5010万 | +0.09% | 18.76 | 0.91 |
05/17 | 2,214 | 2,238 | 2,197 | 2,225 | +0.45% | 18,200 | 611億9729万 | -3.01% | 18.18 | 0.88 |
05/16 | 2,197 | 2,220 | 2,170 | 2,215 | +0.87% | 22,800 | 609億2224万 | -3.65% | 18.1 | 0.88 |
05/15 | 2,260 | 2,273 | 2,196 | 2,196 | -2.4% | 20,800 | 603億9966万 | -4.65% | 17.95 | 0.87 |
05/14 | 2,270 | 2,273 | 2,196 | 2,250 | -4.66% | 52,500 | 618億8490万 | -2.47% | 18.39 | 0.89 |
05/13 | 2,365 | 2,365 | 2,330 | 2,360 | +0.47% | 14,000 | 649億1038万 | +2.25% | 19.29 | 0.94 |
05/10 | 2,350 | 2,350 | 2,308 | 2,349 | +0.6% | 14,900 | 646億783万 | +1.95% | 19.2 | 0.93 |
05/09 | 2,297 | 2,348 | 2,292 | 2,335 | +1.57% | 9,000 | 642億2277万 | +1.48% | 19.08 | 0.93 |
05/08 | 2,358 | 2,358 | 2,297 | 2,299 | -2.54% | 21,600 | 632億3261万 | -0.04% | 18.79 | 0.91 |
05/07 | 2,385 | 2,385 | 2,345 | 2,359 | -1.34% | 19,300 | 648億8287万 | +2.48% | 19.28 | 0.94 |
05/02 | 2,383 | 2,395 | 2,373 | 2,391 | +1.23% | 7,900 | 657億6302万 | +4% | 19.54 | 0.95 |
05/01 | 2,344 | 2,370 | 2,344 | 2,362 | -0.42% | 10,100 | 649億6539万 | +2.83% | 19.3 | 0.94 |
04/30 | 2,317 | 2,372 | 2,315 | 2,372 | +2.33% | 21,600 | 652億4043万 | +3.45% | 19.38 | 0.94 |
04/26 | 2,301 | 2,318 | 2,282 | 2,318 | +0.74% | 29,400 | 637億5519万 | +1.31% | 18.94 | 0.92 |
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 | 2,844 2024/9/20 | 78,300 | 23.24 予想 | 1.13 実績 | 782億7939万 | - |