PER
- 2011年12月30日
- 18.33倍
- 2012年12月28日
- 13.37倍
- 2013年12月30日
- 14.12倍
- 2014年12月30日
- 16.7倍
- 2015年12月30日
- 15.49倍
- 2016年12月30日
- 36.62倍
- 2017年12月29日
- 25.36倍
- 2018年12月28日
- 11.68倍
- 2019年12月30日
- 11.21倍
- 2020年12月30日
- 50.02倍
- 2021年12月30日
- 17.25倍
- 2022年12月30日
- 25.81倍
- 2023年12月29日
- 31倍
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,727 | 2,752 | 2,675 | 2,714 | +0.63% | 1,453,400 | 2兆2830億 | -4.67% | 31.99 | 2.22 |
09/17 | 2,691 | 2,738 | 2,660 | 2,697 | +1.01% | 2,052,400 | 2兆2687億 | -5.4% | 31.79 | 2.21 |
09/13 | 2,706 | 2,729 | 2,649 | 2,670 | -3.12% | 3,011,200 | 2兆2460億 | -6.32% | 31.47 | 2.18 |
09/12 | 2,703 | 2,766 | 2,696 | 2,756 | +4.12% | 2,436,600 | 2兆3183億 | -3.97% | 32.48 | 2.25 |
09/11 | 2,707 | 2,719 | 2,613 | 2,647 | -2.58% | 2,489,600 | 2兆2266億 | -8.09% | 31.2 | 2.16 |
09/10 | 2,719 | 2,744 | 2,706 | 2,717 | -0.44% | 1,538,000 | 2兆2855億 | -6.15% | 32.02 | 2.22 |
09/09 | 2,689 | 2,737 | 2,644 | 2,729 | -0.04% | 1,939,500 | 2兆2956億 | -5.67% | 32.16 | 2.23 |
09/06 | 2,822 | 2,833 | 2,725 | 2,730 | -2.85% | 2,834,000 | 2兆2964億 | -6.12% | 32.17 | 2.23 |
09/05 | 2,753 | 2,866 | 2,730 | 2,810 | +0.25% | 2,486,100 | 2兆3637億 | -4.03% | 33.12 | 2.3 |
09/04 | 2,849 | 2,885 | 2,774 | 2,803 | -4.46% | 5,422,200 | 2兆3578億 | -4.89% | 33.04 | 2.29 |
09/03 | 2,894 | 2,956 | 2,888 | 2,934 | +1.56% | 1,917,000 | 2兆4680億 | -1.11% | 34.58 | 2.4 |
09/02 | 2,871 | 2,906 | 2,851 | 2,889 | +1.01% | 1,900,600 | 2兆4302億 | -3.12% | 34.05 | 2.36 |
08/30 | 2,831 | 2,875 | 2,826 | 2,860 | +0.21% | 2,040,400 | 2兆4058億 | -4.48% | 33.71 | 2.34 |
08/29 | 2,874 | 2,893 | 2,846 | 2,854 | -2.03% | 2,157,500 | 2兆4007億 | -5.02% | 33.64 | 2.33 |
08/28 | 2,893 | 2,943 | 2,869 | 2,913 | 0% | 1,936,700 | 2兆4504億 | -3.54% | 34.33 | 2.38 |
08/27 | 2,977 | 2,990 | 2,913 | 2,913 | -1.19% | 1,715,300 | 2兆4504億 | -3.99% | 34.33 | 2.38 |
08/26 | 2,900 | 2,951 | 2,895 | 2,948 | +0.79% | 2,462,400 | 2兆4798億 | -3.28% | 34.74 | 2.41 |
08/23 | 2,901 | 2,949 | 2,897 | 2,925 | -0.75% | 1,661,200 | 2兆4605億 | -4.51% | 34.47 | 2.39 |
08/22 | 2,994 | 3,011 | 2,936 | 2,947 | -1.77% | 1,996,400 | 2兆4790億 | -4.26% | 34.73 | 2.41 |
08/21 | 3,010 | 3,020 | 2,972 | 3,000 | -1.9% | 2,348,600 | 2兆5234億 | -3.13% | 35.36 | 2.45 |
08/20 | 3,047 | 3,097 | 3,025 | 3,058 | +3.77% | 3,119,100 | 2兆5722億 | -1.67% | 36.04 | 2.5 |
08/19 | 2,963 | 2,998 | 2,931 | 2,947 | 0% | 2,334,800 | 2兆4789億 | -5.51% | 34.73 | 2.41 |
08/16 | 2,965 | 3,005 | 2,902 | 2,947 | +1.38% | 2,941,400 | 2兆4789億 | -5.97% | 34.73 | 2.41 |
08/15 | 2,839 | 2,907 | 2,833 | 2,907 | +1.4% | 2,954,700 | 2兆4452億 | -7.63% | 34.26 | 2.38 |
08/14 | 2,813 | 2,875 | 2,765 | 2,867 | +1.96% | 2,578,000 | 2兆4116億 | -9.27% | 33.79 | 2.34 |
08/13 | 2,800 | 2,825 | 2,736 | 2,812 | +5.24% | 5,684,300 | 2兆3653億 | -11.29% | 33.14 | 2.3 |
08/09 | 2,839 | 2,839 | 2,611 | 2,672 | -15.47% | 10,272,900 | 2兆2475億 | -15.97% | 31.49 | 2.19 |
08/08 | 2,980 | 3,195 | 2,959 | 3,161 | +4.88% | 4,291,300 | 2兆6589億 | -1.03% | 37.25 | 2.59 |
08/07 | 3,018 | 3,138 | 2,959 | 3,014 | +0.23% | 4,134,700 | 2兆5352億 | -5.52% | 35.52 | 2.47 |
08/06 | 2,892 | 3,178 | 2,892 | 3,007 | +12.29% | 3,472,200 | 2兆5293億 | -5.65% | 35.44 | 2.46 |
08/05 | 2,904 | 2,944 | 2,645 | 2,678 | -13.45% | 4,966,300 | 2兆2526億 | -15.89% | 31.56 | 2.19 |
08/02 | 3,123 | 3,156 | 3,085 | 3,094 | -4.68% | 3,432,400 | 2兆6025億 | -3.19% | 36.46 | 2.53 |
08/01 | 3,246 | 3,271 | 3,187 | 3,246 | -0.89% | 2,478,300 | 2兆7304億 | +1.79% | 38.26 | 2.65 |
07/31 | 3,160 | 3,288 | 3,152 | 3,275 | -0.97% | 3,284,800 | 2兆7548億 | +3.05% | 38.6 | 2.68 |
07/30 | 3,275 | 3,308 | 3,260 | 3,307 | +0.18% | 1,098,200 | 2兆7817億 | +4.49% | 38.98 | 2.7 |
07/29 | 3,210 | 3,305 | 3,187 | 3,301 | +3.58% | 2,681,700 | 2兆7766億 | +4.83% | 38.9 | 2.7 |
07/26 | 3,162 | 3,211 | 3,153 | 3,187 | +1.01% | 2,328,800 | 2兆6807億 | +1.72% | 37.56 | 2.61 |
07/25 | 3,111 | 3,180 | 3,103 | 3,155 | -2.05% | 2,703,100 | 2兆6538億 | +1.12% | 37.18 | 2.58 |
07/24 | 3,227 | 3,292 | 3,216 | 3,221 | -1.2% | 1,462,700 | 2兆7093億 | +3.6% | 37.96 | 2.63 |
07/23 | 3,270 | 3,302 | 3,236 | 3,260 | -0.21% | 1,348,100 | 2兆7421億 | +5.2% | 38.42 | 2.67 |
07/22 | 3,290 | 3,303 | 3,255 | 3,267 | -1.42% | 1,806,500 | 2兆7478億 | +5.9% | 38.5 | 2.67 |
07/19 | 3,310 | 3,404 | 3,309 | 3,314 | +0.12% | 3,046,500 | 2兆7873億 | +7.95% | 39.06 | 2.71 |
07/18 | 3,339 | 3,373 | 3,296 | 3,310 | -2.9% | 3,157,600 | 2兆7839億 | +8.56% | 39.01 | 2.71 |
07/17 | 3,352 | 3,455 | 3,311 | 3,409 | +2.62% | 3,766,000 | 2兆8672億 | +12.62% | 40.18 | 2.79 |
07/16 | 3,321 | 3,337 | 3,291 | 3,322 | +0.94% | 2,105,700 | 2兆7940億 | +10.66% | 39.15 | 2.72 |
07/12 | 3,270 | 3,344 | 3,232 | 3,291 | -0.87% | 3,577,200 | 2兆7680億 | +10.44% | 38.79 | 2.69 |
07/11 | 3,277 | 3,339 | 3,271 | 3,320 | +1.47% | 2,393,400 | 2兆7924億 | +12.2% | 39.13 | 2.72 |
07/10 | 3,231 | 3,283 | 3,210 | 3,272 | +1.14% | 2,472,500 | 2兆7520億 | +11.44% | 38.56 | 2.68 |
07/09 | 3,129 | 3,242 | 3,117 | 3,235 | +3.45% | 3,461,300 | 2兆7209億 | +10.98% | 38.13 | 2.65 |
07/08 | 3,065 | 3,146 | 3,062 | 3,127 | +2.02% | 2,992,400 | 2兆6300億 | +7.98% | 36.85 | 2.56 |
07/05 | 3,077 | 3,087 | 3,021 | 3,065 | +1.93% | 2,175,500 | 2兆5779億 | +6.53% | 36.12 | 2.51 |
07/04 | 3,049 | 3,091 | 2,997 | 3,007 | -1.83% | 2,587,300 | 2兆5291億 | +5.07% | 35.44 | 2.46 |
07/03 | 3,040 | 3,108 | 3,019 | 3,063 | +4.43% | 4,742,000 | 2兆5762億 | +7.62% | 36.1 | 2.51 |
07/02 | 2,933 | 2,964 | 2,896 | 2,933 | 0% | 3,109,400 | 2兆4669億 | +3.68% | 34.57 | 2.4 |
07/01 | 2,975 | 2,996 | 2,909 | 2,933 | -1.41% | 3,096,900 | 2兆4669億 | +4.27% | 34.57 | 2.4 |
06/28 | 2,946 | 3,013 | 2,924 | 2,975 | +1.92% | 3,135,200 | 2兆5022億 | +6.48% | 35.06 | 2.46 |
06/27 | 2,941 | 2,951 | 2,905 | 2,919 | -2.05% | 2,599,000 | 2兆4551億 | +5.08% | 34.4 | 2.41 |
06/26 | 2,968 | 2,991 | 2,918 | 2,980 | +0.98% | 2,848,900 | 2兆5064億 | +7.85% | 35.12 | 2.46 |
06/25 | 3,020 | 3,045 | 2,909 | 2,951 | +1.06% | 3,640,500 | 2兆4820億 | +7.19% | 34.78 | 2.44 |
06/24 | 2,858 | 2,965 | 2,855 | 2,920 | +0.97% | 2,219,100 | 2兆4559億 | +6.53% | 34.41 | 2.41 |
06/21 | 2,901 | 2,949 | 2,849 | 2,892 | +1.44% | 5,839,700 | 2兆4308億 | +5.93% | 34.08 | 2.39 |
06/20 | 2,850 | 2,871 | 2,719 | 2,851 | -1.69% | 4,874,600 | 2兆3963億 | +4.82% | 33.6 | 2.35 |
06/19 | 2,951 | 2,960 | 2,891 | 2,900 | -2.23% | 2,178,300 | 2兆4375億 | +6.93% | 34.18 | 2.39 |
06/18 | 2,907 | 2,994 | 2,883 | 2,966 | +2.06% | 3,313,300 | 2兆4930億 | +9.69% | 34.96 | 2.45 |
06/17 | 2,869 | 2,906 | 2,852 | 2,906 | +0.28% | 2,117,900 | 2兆4425億 | +8.03% | 34.25 | 2.4 |
06/14 | 2,835 | 2,920 | 2,823 | 2,898 | +4.06% | 5,051,600 | 2兆4358億 | +8.3% | 34.15 | 2.39 |
06/13 | 2,765 | 2,821 | 2,728 | 2,785 | +1.24% | 2,253,500 | 2兆3408億 | +4.58% | 32.82 | 2.3 |
06/12 | 2,741 | 2,785 | 2,740 | 2,751 | -1.43% | 1,752,400 | 2兆3122億 | +3.73% | 32.42 | 2.27 |
06/11 | 2,754 | 2,793 | 2,724 | 2,791 | +1.2% | 1,855,400 | 2兆3459億 | +5.64% | 32.89 | 2.3 |
06/10 | 2,749 | 2,776 | 2,712 | 2,758 | -0.72% | 1,851,100 | 2兆3181億 | +4.75% | 32.5 | 2.27 |
06/07 | 2,765 | 2,789 | 2,740 | 2,778 | +1.2% | 1,610,500 | 2兆3349億 | +5.95% | 32.74 | 2.29 |
06/06 | 2,784 | 2,790 | 2,724 | 2,745 | +0.11% | 1,625,100 | 2兆3072億 | +5.13% | 32.35 | 2.26 |
06/05 | 2,709 | 2,757 | 2,682 | 2,742 | -0.62% | 1,738,100 | 2兆3047億 | +5.46% | 32.32 | 2.26 |
06/04 | 2,660 | 2,761 | 2,659 | 2,759 | +3.6% | 2,136,200 | 2兆3190億 | +6.53% | 32.52 | 2.28 |
06/03 | 2,665 | 2,703 | 2,633 | 2,663 | -1.08% | 2,157,600 | 2兆2383億 | +3.22% | 31.39 | 2.2 |
05/31 | 2,635 | 2,730 | 2,613 | 2,692 | +3.14% | 5,382,400 | 2兆2627億 | +4.5% | 31.73 | 2.22 |
05/30 | 2,626 | 2,644 | 2,530 | 2,610 | -0.42% | 3,678,800 | 2兆1937億 | +1.6% | 30.76 | 2.15 |
05/29 | 2,527 | 2,648 | 2,526 | 2,621 | +3.07% | 3,396,800 | 2兆2030億 | +2.26% | 30.89 | 2.16 |
05/28 | 2,478 | 2,544 | 2,469 | 2,543 | +3.12% | 2,757,400 | 2兆1374億 | -0.31% | 29.97 | 2.1 |
05/27 | 2,549 | 2,549 | 2,404 | 2,466 | -3.56% | 3,718,900 | 2兆727億 | -3.18% | 29.06 | 2.03 |
05/24 | 2,479 | 2,562 | 2,468 | 2,557 | -0.04% | 2,965,600 | 2兆1492億 | +0.51% | 30.14 | 2.11 |
05/23 | 2,738 | 2,740 | 2,527 | 2,558 | -5.64% | 5,172,100 | 2兆1500億 | +0.79% | 30.15 | 2.11 |
05/22 | 2,688 | 2,770 | 2,674 | 2,711 | +2.19% | 4,755,500 | 2兆2786億 | +7.07% | 31.95 | 2.24 |
05/21 | 2,671 | 2,707 | 2,554 | 2,653 | +0.34% | 6,085,800 | 2兆2298億 | +5.24% | 31.27 | 2.19 |
05/20 | 2,628 | 2,694 | 2,611 | 2,644 | -0.75% | 2,257,000 | 2兆2222億 | +5.3% | 31.16 | 2.18 |
05/17 | 2,588 | 2,679 | 2,569 | 2,664 | +0.99% | 2,979,200 | 2兆2390億 | +6.39% | 31.4 | 2.2 |
05/16 | 2,501 | 2,657 | 2,500 | 2,638 | -2.19% | 3,635,000 | 2兆2172億 | +5.73% | 31.09 | 2.18 |
05/15 | 2,839 | 2,955 | 2,697 | 2,697 | +2.66% | 6,839,400 | 2兆2668億 | +8.44% | 31.79 | 2.22 |
05/14 | 2,602 | 2,655 | 2,588 | 2,627 | +2.78% | 2,327,600 | 2兆2079億 | +6.14% | 30.96 | 2.17 |
05/13 | 2,580 | 2,587 | 2,547 | 2,556 | -0.51% | 1,834,400 | 2兆1483億 | +3.52% | 30.12 | 2.11 |
05/10 | 2,523 | 2,579 | 2,506 | 2,569 | +2.47% | 1,756,400 | 2兆1592億 | +4.3% | 30.28 | 2.12 |
05/09 | 2,481 | 2,536 | 2,475 | 2,507 | +0.08% | 965,100 | 2兆1071億 | +1.91% | 29.55 | 2.07 |
05/08 | 2,526 | 2,568 | 2,500 | 2,505 | -2.42% | 2,333,400 | 2兆1054億 | +1.83% | 29.52 | 2.07 |
05/07 | 2,504 | 2,599 | 2,497 | 2,567 | +3.93% | 3,492,800 | 2兆1575億 | +4.35% | 30.25 | 2.12 |
05/02 | 2,461 | 2,509 | 2,454 | 2,470 | -1.83% | 1,389,000 | 2兆760億 | +0.49% | 29.11 | 2.04 |
05/01 | 2,437 | 2,532 | 2,435 | 2,516 | +1.78% | 1,634,200 | 2兆1147億 | +2.23% | 29.65 | 2.07 |
04/30 | 2,504 | 2,547 | 2,461 | 2,472 | -0.48% | 2,418,400 | 2兆777億 | +0.32% | 29.13 | 2.04 |
04/26 | 2,471 | 2,528 | 2,460 | 2,484 | -1.35% | 1,667,300 | 2兆878億 | +0.69% | 29.28 | 2.05 |
04/25 | 2,574 | 2,576 | 2,508 | 2,518 | -1.45% | 1,666,500 | 2兆1163億 | +1.74% | 29.68 | 2.08 |
04/24 | 2,540 | 2,591 | 2,513 | 2,555 | +1.79% | 2,840,700 | 2兆1474億 | +2.94% | 30.11 | 2.11 |
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 | |
2011年 12月期 | 655 1,310 12/14 | 510 1,020 12/19 | 56,511,400 28,255,700 12/14 | 21.67 | 16.88 | 3.13 | 2.43 | 4621億6800万 | 3598億5600万 | 18.33倍 12/30 |
2012年 12月期 | 847 1,693 7/10 | 333 666 11/12 | 19,514,600 9,757,300 1/30 | 26.07 | 10.26 | 3.37 | 1.33 | 7342億3022万 | 2893億2764万 | 13.37倍 12/28 |
2013年 12月期 | 685 1,369 7/24 | 407 814 3/18 | 12,832,800 6,416,400 11/11 | 19.89 | 11.83 | 1.95 | 1.16 | 5995億2740万 | 3537億2361万 | 14.12倍 12/30 |
2014年 12月期 | 623 1,245 12/9 | 390 781 4/28 780 4/11 | 10,612,200 5,306,100 11/14 | 18.47 | 11.57 | 1.58 | 0.99 | 5356億1769万 | 3432億7675万 | 16.7倍 12/30 |
2015年 12月期 | 1,036 2,071 12/17 | 511 1,021 2/13 | 15,030,600 7,515,300 8/14 | 16.2 | 7.99 | 2.4 | 1.18 | 8972億8377万 | 4403億1239万 | 15.49倍 12/30 |
2016年 12月期 | 1,036 2,071 2/1 | 635 1,270 8/19 | 12,650,600 6,325,300 7/12 | 44.77 | 27.45 | 2.41 | 1.48 | 8990億5654万 | 5541億9893万 | 36.62倍 12/30 |
2017年 12月期 | 1,765 3,530 11/13 | 819 1,637 1/24 | 16,409,400 8,204,700 3/7 | 27.29 | 12.66 | 3.34 | 1.55 | 1兆5579億 | 7118億8450万 | 25.36倍 12/29 |
2018年 12月期 | 2,005 4,010 2/27 | 1,074 11/20 | 11,929,200 5,964,600 2/9 | 16.57 | 8.87 | 3.23 | 1.73 | 1兆7658億 | 9601億5241万 | 11.68倍 12/28 |
2019年 12月期 | 1,823 2/28 | 1,225 10/11 | 13,384,600 8/9 | 14.09 | 9.47 | 2.59 | 1.74 | 1兆6306億 | 1兆1008億 | 11.21倍 12/30 |
2020年 12月期 | 3,445 12/18 | 1,302 3/19 | 43,111,200 10/28 | 54.19 | 20.48 | 4.3 | 1.63 | 3兆521億 | 1兆1470億 | 50.02倍 12/30 |
2021年 12月期 | 3,740 4/6 | 1,666 10/6 | 7,218,900 9/10 | 29.01 | 12.92 | 3.98 | 1.77 | 3兆3222億 | 1兆4948億 | 17.25倍 12/30 |
2022年 12月期 | 3,295 6/9 | 1,949 1/20 | 8,188,700 3/2 | 28.72 | 16.99 | 3.31 | 1.95 | 2兆9672億 | 1兆7510億 | 25.81倍 12/30 |
2023年 12月期 | 3,278 12/8 12/7 | 2,444 8/7 | 10,967,100 5/31 | 39.55 | 29.48 | 3.08 | 2.3 | 2兆8068億 | 2兆875億 | 31倍 12/29 |
最新 | 2,714 2024/9/18 | 1,453,400 | 31.99 実績 | 2.22 実績 | 2兆2830億 | - |