PER
- 2018年4月27日
- 26.06倍
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 79,700 | 79,900 | 78,800 | 79,000 | -1% | 8,441 | - | -3.6% | - | - |
| 09/18 | 79,700 | 80,100 | 79,000 | 79,800 | -0.75% | 7,633 | - | -2.71% | - | - |
| 09/17 | 80,000 | 80,400 | 79,300 | 80,400 | +0.37% | 7,942 | - | -1.99% | - | - |
| 09/13 | 79,400 | 80,100 | 79,100 | 80,100 | +1.14% | 15,818 | - | -2.31% | - | - |
| 09/12 | 79,800 | 80,100 | 78,600 | 79,200 | 0% | 9,976 | - | -3.39% | - | - |
| 09/11 | 81,000 | 81,000 | 78,800 | 79,200 | -2.58% | 14,177 | - | -3.41% | - | - |
| 09/10 | 81,200 | 81,600 | 80,500 | 81,300 | +0.25% | 13,537 | - | -0.77% | - | - |
| 09/09 | 81,300 | 81,600 | 80,600 | 81,100 | -0.37% | 5,281 | - | -0.71% | - | - |
| 09/06 | 81,500 | 81,800 | 81,000 | 81,400 | +0.12% | 7,513 | - | -0.14% | - | - |
| 09/05 | 81,900 | 82,400 | 81,200 | 81,300 | -0.85% | 7,696 | - | -0.13% | - | - |
| 09/04 | 83,000 | 83,300 | 81,700 | 82,000 | -1.56% | 8,368 | - | +0.83% | - | - |
| 09/03 | 84,000 | 84,200 | 82,800 | 83,300 | -0.72% | 6,023 | - | +2.58% | - | - |
| 09/02 | 84,300 | 84,900 | 83,700 | 83,900 | -0.12% | 6,559 | - | +3.49% | - | - |
| 08/30 | 83,800 | 84,400 | 82,700 | 84,000 | -0.12% | 14,155 | - | +3.83% | - | - |
| 08/29 | 83,700 | 84,800 | 83,700 | 84,100 | 0% | 8,212 | - | +4.17% | - | - |
| 08/28 | 84,200 | 84,700 | 83,800 | 84,100 | -0.12% | 9,770 | - | +4.37% | - | - |
| 08/27 | 83,300 | 84,400 | 83,100 | 84,200 | +1.08% | 7,274 | - | +4.71% | - | - |
| 08/26 | 83,400 | 83,500 | 82,700 | 83,300 | 0% | 7,267 | - | +3.78% | - | - |
| 08/23 | 83,100 | 83,300 | 82,500 | 83,300 | +0.48% | 5,672 | - | +3.91% | - | - |
| 08/22 | 82,700 | 82,900 | 81,600 | 82,900 | +0.36% | 8,306 | - | +3.53% | - | - |
| 08/21 | 82,900 | 83,300 | 82,400 | 82,600 | -0.48% | 8,119 | - | +3.25% | - | - |
| 08/20 | 82,500 | 83,100 | 82,300 | 83,000 | +1.22% | 9,042 | - | +3.86% | - | - |
| 08/19 | 81,700 | 82,500 | 81,400 | 82,000 | +0.37% | 12,975 | - | +2.76% | - | - |
| 08/16 | 81,600 | 81,700 | 80,600 | 81,700 | +0.12% | 6,834 | - | +2.53% | - | - |
| 08/15 | 80,300 | 81,600 | 79,900 | 81,600 | +0.99% | 8,997 | - | +2.52% | - | - |
| 08/14 | 80,200 | 80,800 | 79,800 | 80,800 | +1% | 9,745 | - | +1.62% | - | - |
| 08/13 | 79,400 | 80,600 | 79,400 | 80,000 | +0.76% | 12,761 | - | +0.75% | - | - |
| 08/09 | 80,500 | 80,700 | 78,900 | 79,400 | -0.5% | 15,331 | - | +0.08% | - | - |
| 08/08 | 79,300 | 80,800 | 79,300 | 79,800 | +0.13% | 9,156 | - | +0.58% | - | - |
| 08/07 | 76,400 | 80,400 | 76,300 | 79,700 | +2.84% | 16,920 | - | +0.48% | - | - |
| 08/06 | 75,000 | 78,600 | 74,400 | 77,500 | +3.47% | 21,298 | - | -2.25% | - | - |
| 08/05 | 76,000 | 76,900 | 74,400 | 74,900 | -2.73% | 17,053 | - | -5.59% | - | - |
| 08/02 | 78,000 | 78,500 | 76,200 | 77,000 | -2.16% | 14,240 | - | -3.15% | - | - |
| 08/01 | 79,400 | 79,400 | 77,900 | 78,700 | -0.76% | 11,306 | - | -1.14% | - | - |
| 07/31 | 79,200 | 79,500 | 78,500 | 79,300 | +0.38% | 10,128 | - | -0.46% | - | - |
| 07/30 | 80,000 | 80,000 | 78,100 | 79,000 | -1.13% | 13,491 | - | -0.87% | - | - |
| 07/29 | 80,000 | 80,000 | 79,100 | 79,900 | +0.13% | 8,969 | - | +0.25% | - | - |
| 07/26 | 79,900 | 80,100 | 79,400 | 79,800 | 0% | 7,357 | - | +0.17% | - | - |
| 07/25 | 80,100 | 80,400 | 79,500 | 79,800 | -0.37% | 9,032 | - | +0.2% | - | - |
| 07/24 | 80,200 | 80,900 | 79,700 | 80,100 | 0% | 9,018 | - | +0.6% | - | - |
| 07/23 | 80,500 | 80,500 | 79,800 | 80,100 | -0.37% | 10,484 | - | +0.7% | - | - |
| 07/22 | 80,800 | 80,900 | 79,900 | 80,400 | -0.5% | 7,611 | - | +1.21% | - | - |
| 07/19 | 81,300 | 81,800 | 80,400 | 80,800 | -0.37% | 9,007 | - | +1.84% | - | - |
| 07/18 | 81,000 | 81,600 | 80,800 | 81,100 | +0.12% | 7,952 | - | +2.37% | - | - |
| 07/17 | 80,500 | 81,000 | 80,400 | 81,000 | +0.75% | 7,458 | - | +2.4% | - | - |
| 07/16 | 80,200 | 80,400 | 79,900 | 80,400 | +0.37% | 8,505 | - | +1.77% | - | - |
| 07/12 | 78,700 | 80,400 | 78,600 | 80,100 | +1.14% | 8,923 | - | +1.43% | - | - |
| 07/11 | 79,500 | 79,700 | 79,100 | 79,200 | -0.38% | 7,166 | - | +0.36% | - | - |
| 07/10 | 79,300 | 79,600 | 78,900 | 79,500 | +0.13% | 6,200 | - | +0.69% | - | - |
| 07/09 | 78,100 | 79,500 | 78,100 | 79,400 | +1.4% | 5,276 | - | +0.55% | - | - |
| 07/08 | 78,300 | 78,800 | 77,900 | 78,300 | +0.13% | 8,273 | - | -0.88% | - | - |
| 07/05 | 79,100 | 79,400 | 78,200 | 78,200 | -1.64% | 7,019 | - | -1.12% | - | - |
| 07/04 | 79,000 | 79,700 | 78,900 | 79,500 | +0.25% | 3,235 | - | +0.34% | - | - |
| 07/03 | 78,700 | 79,500 | 78,300 | 79,300 | +0.63% | 6,929 | - | -0.04% | - | - |
| 07/02 | 78,700 | 78,900 | 78,400 | 78,800 | 0% | 4,866 | - | -0.78% | - | - |
| 07/01 | 79,400 | 79,400 | 78,000 | 78,800 | -0.38% | 7,933 | - | -0.88% | - | - |
| 06/28 | 79,700 | 79,900 | 78,400 | 79,100 | -0.5% | 7,671 | - | -0.59% | - | - |
| 06/27 | 79,900 | 80,100 | 78,900 | 79,500 | -0.87% | 9,270 | - | -0.18% | - | - |
| 06/26 | 80,000 | 80,300 | 79,800 | 80,200 | +0.25% | 6,569 | - | +0.64% | - | - |
| 06/25 | 79,200 | 80,000 | 78,900 | 80,000 | +1.01% | 5,320 | - | +0.36% | - | - |
| 06/24 | 79,600 | 79,700 | 78,800 | 79,200 | +0.13% | 4,466 | - | -0.69% | - | - |
| 06/21 | 79,200 | 80,000 | 78,900 | 79,100 | -0.13% | 12,145 | - | -0.9% | - | - |
| 06/20 | 79,200 | 80,100 | 78,900 | 79,200 | -0.13% | 5,497 | - | -0.86% | - | - |
| 06/19 | 77,900 | 79,400 | 77,900 | 79,300 | +1.54% | 6,490 | - | -0.82% | - | - |
| 06/18 | 77,100 | 78,300 | 77,100 | 78,100 | +0.9% | 8,825 | - | -2.4% | - | - |
| 06/17 | 78,000 | 78,300 | 76,400 | 77,400 | -0.77% | 8,622 | - | -3.42% | - | - |
| 06/14 | 78,000 | 78,200 | 77,600 | 78,000 | +0.13% | 9,301 | - | -2.88% | - | - |
| 06/13 | 78,400 | 78,400 | 77,600 | 77,900 | -0.26% | 8,714 | - | -3.16% | - | - |
| 06/12 | 78,400 | 78,600 | 78,000 | 78,100 | -0.38% | 4,077 | - | -3.08% | - | - |
| 06/11 | 79,500 | 79,600 | 78,400 | 78,400 | -1.51% | 7,814 | - | -2.88% | - | - |
| 06/10 | 78,600 | 79,600 | 78,400 | 79,600 | +1.02% | 6,008 | - | -1.59% | - | - |
| 06/07 | 79,900 | 80,100 | 78,600 | 78,800 | -1.62% | 6,777 | - | -2.71% | - | - |
| 06/06 | 80,100 | 80,200 | 79,300 | 80,100 | +0.25% | 4,811 | - | -1.23% | - | - |
| 06/05 | 80,100 | 80,600 | 79,900 | 79,900 | -0.25% | 4,981 | - | -1.52% | - | - |
| 06/04 | 80,800 | 80,800 | 80,100 | 80,100 | -0.5% | 6,682 | - | -1.3% | - | - |
| 06/03 | 81,500 | 81,600 | 80,400 | 80,500 | -1.71% | 7,996 | - | -0.88% | - | - |
| 05/31 | 82,600 | 83,100 | 80,600 | 81,900 | -0.12% | 20,330 | - | +0.77% | - | - |
| 05/30 | 81,400 | 82,300 | 80,600 | 82,000 | +0.74% | 14,898 | - | +0.87% | - | - |
| 05/29 | 81,500 | 82,700 | 81,200 | 81,400 | +0.74% | 18,424 | - | +0.15% | - | - |
| 05/28 | 80,800 | 81,200 | 80,300 | 80,800 | +0.25% | 7,909 | - | -0.57% | - | - |
| 05/27 | 81,300 | 81,300 | 80,100 | 80,600 | -0.49% | 7,469 | - | -0.85% | - | - |
| 05/24 | 80,400 | 81,400 | 80,000 | 81,000 | +0.5% | 8,930 | - | -0.41% | - | - |
| 05/23 | 80,900 | 81,000 | 80,000 | 80,600 | -0.37% | 6,544 | - | -0.91% | - | - |
| 05/22 | 80,700 | 80,900 | 80,200 | 80,900 | +0.12% | 6,260 | - | -0.58% | - | - |
| 05/21 | 81,000 | 81,300 | 80,200 | 80,800 | -0.12% | 7,269 | - | -0.74% | - | - |
| 05/20 | 81,100 | 81,300 | 80,500 | 80,900 | +0.12% | 7,690 | - | -0.7% | - | - |
| 05/17 | 80,500 | 81,200 | 80,400 | 80,800 | -0.25% | 6,784 | - | -0.87% | - | - |
| 05/16 | 81,000 | 81,400 | 80,500 | 81,000 | +0.12% | 6,094 | - | -0.7% | - | - |
| 05/15 | 80,800 | 81,000 | 80,300 | 80,900 | -0.25% | 6,452 | - | -0.85% | - | - |
| 05/14 | 81,800 | 82,100 | 80,800 | 81,100 | -0.86% | 6,905 | - | -0.56% | - | - |
| 05/13 | 81,000 | 81,800 | 81,000 | 81,800 | +0.86% | 6,962 | - | +0.31% | - | - |
| 05/10 | 81,600 | 81,800 | 80,500 | 81,100 | -0.49% | 11,917 | - | -0.48% | - | - |
| 05/09 | 81,900 | 82,100 | 81,100 | 81,500 | -0.12% | 9,810 | - | 0% | - | - |
| 05/08 | 82,400 | 82,600 | 81,300 | 81,600 | -1.09% | 12,434 | - | +0.15% | - | - |
| 05/07 | 82,300 | 82,900 | 81,800 | 82,500 | +0.36% | 12,407 | - | +1.31% | - | - |
| 05/02 | 81,000 | 82,500 | 80,800 | 82,200 | +0.98% | 17,915 | - | +1% | - | - |
| 05/01 | 81,400 | 81,800 | 80,700 | 81,400 | +0.49% | 12,957 | - | +0.07% | - | - |
| 04/30 | 80,500 | 81,300 | 79,600 | 81,000 | +0.62% | 13,811 | - | -0.4% | - | - |
| 04/26 | 79,100 | 80,500 | 78,600 | 80,500 | -1.35% | 12,886 | - | -1.02% | - | - |
| 04/25 | 82,500 | 82,500 | 81,500 | 81,600 | -0.49% | 30,446 | - | +0.28% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 期末 | ||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | PER | |
| 2018年 4月期 | 74,900 149,800 2/1 | 61,750 123,500 11/10 | 29,042 14,521 1/25 | 1451億5620万 | 1196億7150万 | 26.06倍 4/27 |
| 2015年 4月期 | 74,500 149,000 1/22 | 55,250 110,500 9/10 | 372,472 186,236 12/3 | 941億6800万 | 877億3700万 | - |
| 2016年 4月期 | 78,950 157,900 10/13 | 57,400 114,800 1/18 | 56,026 28,013 9/16 | 1411億6260万 | 911億5120万 | - |
| 2017年 4月期 | 77,400 154,800 2/28 | 62,950 125,900 10/31 | 41,960 20,980 5/25 | 1383億9120万 | 1219億9710万 | - |
| 2019年 4月期 | 104,000 10/24 10/23 | 65,100 12/25 | 204,789 6/11 | 4460億2126万 | 2449億1212万 | - |
| 2020年 4月期 | 100,600 11/1 | 46,700 3/19 | 55,975 9/18 | 4314億3979万 | 2002億8070万 | - |
| 2021年 4月期 | 99,300 7/16 | 72,500 12/23 | 61,587 6/18 | 4258億6453万 | 3109億2828万 | - |
| 2022年 4月期 | 86,700 1/4 | 73,500 1/21 | 51,440 11/1 | 3841億7923万 | - | - |
| 2023年 4月期 | 87,300 7/24 | 68,400 3/20 | 38,134 10/27 | - | - | - |
| 2024年 4月期 | 84,800 12/1 | 72,500 3/8 2/22 | 37,648 12/1 | - | - | - |
| 最新 | 79,000 2024/9/19 | 8,441 | 3500億5950万 | - | ||