PER
- 2009年12月30日
- 663.16倍
- 2010年12月30日
- 14.67倍
- 2011年12月30日
- 12.07倍
- 2012年12月28日
- 12.12倍
- 2013年12月30日
- 15.92倍
- 2014年12月30日
- 8.16倍
- 2015年12月30日
- 7.95倍
- 2016年12月30日
- 7.72倍
- 2017年12月29日
- 9.84倍
- 2018年12月28日
- 8.58倍
- 2019年12月30日
- 8.98倍
- 2020年12月30日
- 9.62倍
- 2021年12月30日
- 7.58倍
- 2022年12月30日
- 6.98倍
- 2023年12月29日
- 8.63倍
2024/02/29~2024/07/24
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 | ||||||||||
07/24 | 2,886 | 2,930 | 2,863 | 2,871 | -0.52% | 201,600 | 2387億5642万 | +1.41% | 9.37 | 1.22 |
07/23 | 2,900 | 2,915 | 2,874 | 2,886 | -0.48% | 253,500 | 2400億384万 | +2.05% | 9.41 | 1.23 |
07/22 | 2,913 | 2,926 | 2,866 | 2,900 | -0.48% | 234,600 | 2411億6810万 | +2.73% | 9.46 | 1.24 |
07/19 | 2,891 | 2,925 | 2,890 | 2,914 | -0.38% | 196,800 | 2423億3236万 | +3.37% | 9.51 | 1.24 |
07/18 | 2,958 | 2,999 | 2,924 | 2,925 | -1.35% | 406,400 | 2432億4714万 | +3.98% | 9.54 | 1.25 |
07/17 | 2,931 | 2,967 | 2,911 | 2,965 | +1.82% | 294,700 | 2465億7359万 | +5.67% | 9.67 | 1.26 |
07/16 | 2,926 | 2,945 | 2,907 | 2,912 | -0.14% | 225,300 | 2421億6604万 | +4.07% | 9.5 | 1.24 |
07/12 | 2,902 | 2,943 | 2,901 | 2,916 | -0.17% | 255,900 | 2424億9868万 | +4.48% | 9.51 | 1.24 |
07/11 | 2,926 | 2,957 | 2,901 | 2,921 | +0.03% | 314,200 | 2429億1449万 | +4.96% | 9.53 | 1.24 |
07/10 | 2,931 | 2,947 | 2,895 | 2,920 | -0.27% | 284,900 | 2428億3133万 | +5.23% | 9.52 | 1.24 |
07/09 | 3,000 | 3,048 | 2,906 | 2,928 | +3.54% | 652,800 | 2434億9662万 | +5.63% | 9.55 | 1.25 |
07/08 | 2,832 | 2,837 | 2,805 | 2,828 | -0.04% | 221,000 | 2351億8048万 | +2.39% | 9.22 | 1.21 |
07/05 | 2,812 | 2,853 | 2,781 | 2,829 | +0.53% | 176,000 | 2352億6364万 | +2.65% | 9.23 | 1.21 |
07/04 | 2,831 | 2,860 | 2,814 | 2,814 | -0.81% | 186,400 | 2340億1622万 | +2.36% | 9.18 | 1.2 |
07/03 | 2,813 | 2,860 | 2,807 | 2,837 | +1.1% | 314,400 | 2359億2893万 | +3.5% | 9.25 | 1.21 |
07/02 | 2,750 | 2,812 | 2,750 | 2,806 | +2.41% | 360,500 | 2333億5093万 | +2.78% | 9.15 | 1.2 |
07/01 | 2,735 | 2,758 | 2,720 | 2,740 | +1.03% | 190,800 | 2390億8120万 | +0.74% | 8.94 | 1.17 |
06/28 | 2,758 | 2,770 | 2,706 | 2,712 | -2.09% | 181,400 | 2366億3804万 | -0.04% | 8.85 | 1.16 |
06/27 | 2,760 | 2,804 | 2,748 | 2,770 | +0.18% | 276,200 | 2416億9888万 | +2.37% | 9.04 | 1.18 |
06/26 | 2,732 | 2,768 | 2,724 | 2,765 | +1.21% | 231,500 | 2412億6260万 | +2.52% | 9.02 | 1.18 |
06/25 | 2,687 | 2,735 | 2,685 | 2,732 | +1.45% | 201,700 | 2383億8316万 | +1.67% | 8.91 | 1.16 |
06/24 | 2,730 | 2,734 | 2,678 | 2,693 | -0.7% | 247,300 | 2349億8018万 | +0.52% | 8.78 | 1.15 |
06/21 | 2,729 | 2,756 | 2,700 | 2,712 | -0.51% | 668,700 | 2366億3804万 | +1.46% | 8.85 | 1.16 |
06/20 | 2,747 | 2,774 | 2,716 | 2,726 | -1.02% | 206,300 | 2378億5962万 | +2.17% | 8.89 | 1.16 |
06/19 | 2,766 | 2,791 | 2,754 | 2,754 | -1.08% | 287,000 | 2403億279万 | +3.46% | 8.98 | 1.17 |
06/18 | 2,792 | 2,808 | 2,766 | 2,784 | +0.72% | 223,300 | 2429億2047万 | +4.86% | 9.08 | 1.19 |
06/17 | 2,800 | 2,813 | 2,755 | 2,764 | -1.71% | 301,400 | 2411億7535万 | +4.34% | 9.02 | 1.18 |
06/14 | 2,745 | 2,818 | 2,743 | 2,812 | +2.29% | 340,800 | 2453億6363万 | +6.31% | 9.17 | 1.2 |
06/13 | 2,765 | 2,787 | 2,733 | 2,749 | -0.4% | 384,400 | 2398億6651万 | +4.17% | 8.97 | 1.17 |
06/12 | 2,764 | 2,798 | 2,752 | 2,760 | 0% | 383,400 | 2408億2632万 | +5.1% | 9 | 1.18 |
06/11 | 2,770 | 2,795 | 2,751 | 2,760 | +0.47% | 366,700 | 2408億2632万 | +5.79% | 9 | 1.18 |
06/10 | 2,720 | 2,765 | 2,709 | 2,747 | +0.99% | 366,500 | 2396億9200万 | +5.94% | 8.96 | 1.17 |
06/07 | 2,745 | 2,773 | 2,698 | 2,720 | -0.07% | 415,900 | 2373億3609万 | +5.59% | 8.87 | 1.16 |
06/06 | 2,812 | 2,830 | 2,698 | 2,722 | -3.68% | 556,400 | 2375億1060万 | +6.33% | 8.88 | 1.16 |
06/05 | 2,807 | 2,889 | 2,805 | 2,826 | +4.71% | 1,210,200 | 2465億8521万 | +11.08% | 9.22 | 1.2 |
06/04 | 2,668 | 2,710 | 2,668 | 2,699 | +1.16% | 370,700 | 2355億371万 | +6.93% | 8.8 | 1.15 |
06/03 | 2,647 | 2,677 | 2,642 | 2,668 | +0.98% | 302,900 | 2327億9878万 | +6.46% | 8.7 | 1.14 |
05/31 | 2,600 | 2,659 | 2,600 | 2,642 | +0.84% | 376,000 | 2305億3013万 | +6.06% | 8.62 | 1.13 |
05/30 | 2,572 | 2,620 | 2,570 | 2,620 | +1.87% | 478,200 | 2286億1049万 | +5.82% | 8.55 | 1.12 |
05/29 | 2,548 | 2,589 | 2,534 | 2,572 | +0.94% | 287,000 | 2244億2221万 | +4.51% | 8.39 | 1.1 |
05/28 | 2,567 | 2,581 | 2,545 | 2,548 | -0.74% | 281,900 | 2223億2807万 | +4.21% | 8.31 | 1.09 |
05/27 | 2,538 | 2,573 | 2,533 | 2,567 | +0.9% | 253,500 | 2239億8593万 | +5.51% | 8.37 | 1.09 |
05/24 | 2,517 | 2,549 | 2,507 | 2,544 | +0.43% | 282,600 | 2219億7905万 | +5.17% | 8.3 | 1.08 |
05/23 | 2,534 | 2,543 | 2,516 | 2,533 | +0.6% | 276,700 | 2210億1923万 | +5.23% | 8.26 | 1.08 |
05/22 | 2,520 | 2,542 | 2,515 | 2,518 | -0.59% | 371,300 | 2197億1039万 | +5.05% | 8.21 | 1.07 |
05/21 | 2,556 | 2,571 | 2,522 | 2,533 | -0.9% | 349,500 | 2210億1923万 | +6.12% | 8.26 | 1.08 |
05/20 | 2,550 | 2,574 | 2,538 | 2,556 | -0.58% | 343,400 | 2230億2612万 | +7.49% | 8.34 | 1.09 |
05/17 | 2,566 | 2,576 | 2,543 | 2,571 | -0.81% | 399,100 | 2243億3496万 | +8.48% | 8.39 | 1.1 |
05/16 | 2,578 | 2,610 | 2,551 | 2,592 | +0.54% | 420,400 | 2261億6733万 | +9.78% | 8.46 | 1.1 |
05/15 | 2,613 | 2,628 | 2,566 | 2,578 | -1.98% | 442,200 | 2249億4575万 | +9.75% | 8.41 | 1.1 |
05/14 | 2,632 | 2,658 | 2,599 | 2,630 | -1.28% | 453,900 | 2294億8305万 | +12.54% | 8.58 | 1.12 |
05/13 | 2,628 | 2,670 | 2,590 | 2,664 | +0.15% | 594,000 | 2324億4976万 | +14.63% | 8.69 | 1.14 |
05/10 | 2,560 | 2,669 | 2,509 | 2,660 | +10.37% | 1,273,400 | 2321億73万 | +15.25% | 8.68 | 1.13 |
05/09 | 2,370 | 2,416 | 2,354 | 2,410 | +2.34% | 487,900 | 2102億8675万 | +5.06% | 7.86 | 1.03 |
05/08 | 2,346 | 2,381 | 2,344 | 2,355 | -0.04% | 314,700 | 2054億8768万 | +2.66% | 7.68 | 1 |
05/07 | 2,330 | 2,367 | 2,330 | 2,356 | +2.21% | 338,500 | 2055億7493万 | +2.52% | 7.69 | 1 |
05/02 | 2,330 | 2,335 | 2,304 | 2,305 | -0.82% | 163,400 | 2011億2488万 | +0.17% | 7.52 | 0.98 |
05/01 | 2,306 | 2,330 | 2,288 | 2,324 | -0.13% | 250,900 | 2027億8274万 | +0.78% | 7.58 | 0.99 |
04/30 | 2,374 | 2,375 | 2,293 | 2,327 | +0.13% | 259,400 | 2030億4451万 | +0.82% | 7.59 | 0.99 |
04/26 | 2,255 | 2,331 | 2,253 | 2,324 | +2.6% | 347,700 | 2027億8274万 | +0.61% | 7.58 | 0.99 |
04/25 | 2,292 | 2,300 | 2,261 | 2,265 | -0.57% | 194,800 | 1976億3464万 | -1.99% | 7.39 | 0.97 |
04/24 | 2,272 | 2,291 | 2,257 | 2,278 | +0.66% | 346,300 | 1987億6897万 | -1.47% | 7.43 | 0.97 |
04/23 | 2,261 | 2,279 | 2,251 | 2,263 | +0.89% | 193,400 | 1974億6013万 | -2.2% | 7.38 | 0.96 |
04/22 | 2,228 | 2,251 | 2,207 | 2,243 | +2.33% | 306,900 | 1957億1501万 | -3.03% | 7.32 | 0.96 |
04/19 | 2,205 | 2,212 | 2,154 | 2,192 | -1.75% | 365,800 | 1912億6496万 | -5.11% | 7.15 | 0.93 |
04/18 | 2,212 | 2,244 | 2,209 | 2,231 | +0.45% | 243,600 | 1946億6794万 | -3.29% | 7.28 | 0.95 |
04/17 | 2,235 | 2,244 | 2,205 | 2,221 | -1.33% | 225,400 | 1937億9538万 | -3.56% | 7.24 | 0.95 |
04/16 | 2,263 | 2,265 | 2,239 | 2,251 | -0.66% | 233,300 | 1964億1306万 | -2.22% | 7.34 | 0.96 |
04/15 | 2,275 | 2,303 | 2,252 | 2,266 | -0.4% | 271,200 | 1977億2190万 | -1.48% | 7.39 | 0.97 |
04/12 | 2,334 | 2,354 | 2,272 | 2,275 | -1.64% | 402,000 | 1985億720万 | -0.96% | 7.42 | 0.97 |
04/11 | 2,325 | 2,327 | 2,297 | 2,313 | -1.57% | 234,800 | 2018億2293万 | +0.87% | 7.54 | 0.99 |
04/10 | 2,365 | 2,369 | 2,347 | 2,350 | +0.26% | 163,300 | 2050億5140万 | +2.75% | 7.67 | 1 |
04/09 | 2,317 | 2,357 | 2,317 | 2,344 | +1.56% | 303,300 | 2045億2786万 | +2.9% | 7.65 | 1 |
04/08 | 2,275 | 2,316 | 2,266 | 2,308 | +1.54% | 316,900 | 2013億8665万 | +1.72% | 7.53 | 0.98 |
04/05 | 2,280 | 2,292 | 2,254 | 2,273 | -0.74% | 238,500 | 1983億3269万 | +0.4% | 7.41 | 0.97 |
04/04 | 2,314 | 2,323 | 2,278 | 2,290 | +0.44% | 284,400 | 1998億1604万 | +1.33% | 7.47 | 0.98 |
04/03 | 2,286 | 2,301 | 2,265 | 2,280 | -1.13% | 402,500 | 1989億4348万 | +0.97% | 7.44 | 0.97 |
04/02 | 2,400 | 2,401 | 2,305 | 2,306 | -4.79% | 571,700 | 2012億1214万 | +2.22% | 7.52 | 0.98 |
04/01 | 2,458 | 2,465 | 2,401 | 2,422 | -1.14% | 326,400 | 2113億3382万 | +7.5% | 7.9 | 1.03 |
03/29 | 2,432 | 2,454 | 2,430 | 2,450 | +1.32% | 332,600 | 2137億7699万 | +9.03% | 7.99 | 1.17 |
03/28 | 2,418 | 2,439 | 2,406 | 2,418 | -0.94% | 347,800 | 2109億8480万 | +7.99% | 7.89 | 1.15 |
03/27 | 2,401 | 2,474 | 2,383 | 2,441 | +2.69% | 619,300 | 2129億9169万 | +9.31% | 7.96 | 1.16 |
03/26 | 2,359 | 2,384 | 2,334 | 2,377 | +0.76% | 473,600 | 2074億731万 | +6.69% | 7.75 | 1.13 |
03/25 | 2,350 | 2,370 | 2,342 | 2,359 | +0.13% | 307,100 | 2058億3670万 | +6.17% | 7.69 | 1.12 |
03/22 | 2,322 | 2,364 | 2,315 | 2,356 | +2.48% | 518,200 | 2055億7493万 | +6.32% | 7.69 | 1.12 |
03/21 | 2,325 | 2,356 | 2,278 | 2,299 | -1.33% | 573,500 | 2006億135万 | +3.56% | 7.5 | 1.09 |
03/19 | 2,222 | 2,330 | 2,216 | 2,330 | +4.86% | 834,700 | 2033億628万 | +4.67% | 7.6 | 1.11 |
03/18 | 2,182 | 2,225 | 2,173 | 2,222 | +2.02% | 344,800 | 1938億8264万 | -0.36% | 7.25 | 1.06 |
03/15 | 2,135 | 2,189 | 2,133 | 2,178 | +2.64% | 931,300 | 1900億4338万 | -2.77% | 7.1 | 1.04 |
03/14 | 2,119 | 2,133 | 2,106 | 2,122 | -0.28% | 567,500 | 1851億5705万 | -5.77% | 6.92 | 1.01 |
03/13 | 2,180 | 2,200 | 2,117 | 2,128 | -3.36% | 659,800 | 1856億8058万 | -6.17% | 6.94 | 1.01 |
03/12 | 2,193 | 2,211 | 2,173 | 2,202 | +0.41% | 618,000 | 1921億3752万 | -3.59% | 7.18 | 1.05 |
03/11 | 2,184 | 2,215 | 2,178 | 2,193 | -0.09% | 591,300 | 1913億5222万 | -4.44% | 7.15 | 1.04 |
03/08 | 2,160 | 2,207 | 2,159 | 2,195 | +1.15% | 641,400 | 1915億2673万 | -4.77% | 7.16 | 1.05 |
03/07 | 2,166 | 2,194 | 2,161 | 2,170 | +0.42% | 644,100 | 1893億4533万 | -6.34% | 7.08 | 1.03 |
03/06 | 2,135 | 2,183 | 2,124 | 2,161 | +1.65% | 620,600 | 1885億6003万 | -7.21% | 7.05 | 1.03 |
03/05 | 2,131 | 2,149 | 2,110 | 2,126 | -0.05% | 648,000 | 1855億607万 | -9.18% | 6.93 | 1.01 |
03/04 | 2,177 | 2,195 | 2,126 | 2,127 | -2.03% | 706,000 | 1855億9333万 | -9.68% | 6.94 | 1.01 |
03/01 | 2,190 | 2,222 | 2,157 | 2,171 | -0.09% | 590,300 | 1894億3259万 | -8.36% | 7.08 | 1.03 |
02/29 | 2,221 | 2,234 | 2,171 | 2,173 | -3.42% | 1,097,400 | 1896億710万 | -8.66% | 7.09 | 1.03 |
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 | 280 279,900 6/1 | 98 98,500 2/16 98,400 2/13 他2件 | 4,743,000 4,743 12/30 | 736.58 | 257.89 | 7.35 | 2.57 | - | - | 663.16倍 12/30 |
2010年 12月期 | 315 315,000 4/28 315,000 4/23 | 139 139,500 10/21 139,100 10/20 | 3,449,000 3,449 4/23 | 18.71 | 8.26 | 5.83 | 2.58 | 360億7884万 | 159億3195万 | 14.67倍 12/30 |
2011年 12月期 | 293 293,000 1/17 | 145 145,000 3/15 | 2,748,000 2,748 8/23 | 20.32 | 10.06 | 4.51 | 2.23 | 336億7771万 | 166億6644万 | 12.07倍 12/30 |
2012年 12月期 | 933 933,000 12/19 | 143 142,700 5/15 | 10,999,000 10,999 11/14 | 13.07 | 2 | 6.53 | 1 | 1072億5861万 | 164億208万 | 12.12倍 12/28 |
2013年 12月期 | 16,330 1,633,000 5/14 | 796 796,000 1/7 | 16,378,000 163,780 4/18 | 34.34 | 1.67 | 25.24 | 1.23 | 1兆8807億 | 915億2487万 | 15.92倍 12/30 |
2014年 12月期 | 7,700 770 6/10 | 4,030 403 10/16 | 12,742,110 127,421,100 12/9 | 14.25 | 7.46 | 6.86 | 3.59 | 8870億4770万 | 4642億6003万 | 8.16倍 12/30 |
2015年 12月期 | 5,200 520 1/8 | 3,160 316 8/25 | 9,331,970 93,319,700 1/8 | 12.56 | 7.63 | 5.64 | 3.42 | 5990億4520万 | 3342億9399万 | 7.95倍 12/30 |
2016年 12月期 | 3,460 346 5/30 | 2,260 226 7/29 | 18,559,510 185,595,100 5/27 | 10.73 | 7.01 | 6.33 | 4.14 | 3660億3077万 | 2390億8368万 | 7.72倍 12/30 |
2017年 12月期 | 3,440 344 8/31 | 2,430 243 2/1 243 1/17 | 7,938,670 79,386,700 12/13 | 10.92 | 7.72 | 4.12 | 2.91 | 3275億2348万 | 2313億6106万 | 9.84倍 12/29 |
2018年 12月期 | 4,070 407 2/26 | 1,840 184 12/25 | 10,651,550 106,515,500 6/27 | 17.46 | 7.89 | 3.93 | 1.78 | 3875億598万 | 1751億8698万 | 8.58倍 12/28 |
2019年 12月期 | 4,320 432 3/27 | 1,920 192 1/4 | 12,339,990 123,399,900 2/4 | 16.74 | 7.44 | 3.55 | 1.58 | 4113億856万 | 1828億380万 | 8.98倍 12/30 |
2020年 12月期 | 2,818 12/18 | 1,359 3/19 | 8,313,900 7/6 | 11.74 | 5.66 | 1.98 | 0.96 | 2683億267万 | 1293億9081万 | 9.62倍 12/30 |
2021年 12月期 | 3,120 12/1 | 1,926 5/13 | 3,069,600 11/15 | 9.14 | 5.64 | 1.86 | 1.15 | 2970億5618万 | 1833億7506万 | 7.58倍 12/30 |
2022年 12月期 | 2,862 2/21 | 2,027 11/15 | 1,471,500 2/28 | 9.36 | 6.63 | 1.51 | 1.07 | 2610億1186万 | 1848億6060万 | 6.98倍 12/30 |
2023年 12月期 | 3,011 6/21 | 2,036 1/16 | 1,251,000 2/15 | 11.04 | 7.47 | 1.41 | 0.96 | 2627億2756万 | 1856億8140万 | 8.63倍 12/29 |
最新 | 2,871 2024/7/24 | 201,600 | 9.37 実績 | 1.22 実績 | 2387億5642万 | - |