PER
- 2009年12月30日
- 26.02倍
- 2010年12月30日
- 7.64倍
- 2011年12月30日
- 6.42倍
- 2012年12月28日
- 9.17倍
- 2013年12月30日
- 12.35倍
- 2014年12月30日
- 15.03倍
- 2015年12月30日
- 20.49倍
- 2016年12月30日
- 10.98倍
- 2017年12月29日
- 14.63倍
- 2018年12月28日
- 12.51倍
- 2019年12月30日
- 16.09倍
- 2020年12月30日
- 19.4倍
- 2021年12月30日
- 10.69倍
- 2022年12月30日
- 10.98倍
- 2023年12月29日
- 13.35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 | 1,595 | 1,614 | 1,592 | 1,612 | +1.7% | 208,100 | 1887億6520万 | +2.22% | 14.29 | 0.85 |
| 09/18 | 1,590 | 1,598 | 1,567 | 1,585 | +0.51% | 170,000 | 1856億350万 | +0.76% | 14.05 | 0.83 |
| 09/17 | 1,590 | 1,590 | 1,553 | 1,577 | +0.51% | 185,200 | 1846億6670万 | +0.38% | 13.98 | 0.83 |
| 09/13 | 1,591 | 1,595 | 1,566 | 1,569 | -0.95% | 308,500 | 1837億2990万 | +0.19% | 13.91 | 0.82 |
| 09/12 | 1,579 | 1,595 | 1,570 | 1,584 | +2.06% | 175,400 | 1854億8640万 | +1.41% | 14.04 | 0.83 |
| 09/11 | 1,566 | 1,589 | 1,538 | 1,552 | -2.39% | 210,600 | 1817億3920万 | -0.32% | 13.76 | 0.82 |
| 09/10 | 1,575 | 1,590 | 1,573 | 1,590 | +0.89% | 246,300 | 1861億8900万 | +2.25% | 14.1 | 0.84 |
| 09/09 | 1,556 | 1,578 | 1,541 | 1,576 | -1.19% | 156,600 | 1845億4960万 | +2.01% | 13.97 | 0.83 |
| 09/06 | 1,599 | 1,612 | 1,586 | 1,595 | +0.57% | 204,700 | 1867億7450万 | +3.37% | 14.14 | 0.84 |
| 09/05 | 1,584 | 1,599 | 1,569 | 1,586 | +0.83% | 110,400 | 1857億2060万 | +2.85% | 14.06 | 0.83 |
| 09/04 | 1,571 | 1,602 | 1,567 | 1,573 | -2.36% | 190,700 | 1841億9830万 | +1.94% | 13.95 | 0.83 |
| 09/03 | 1,598 | 1,624 | 1,598 | 1,611 | +1.13% | 161,900 | 1886億4810万 | +4.47% | 14.28 | 0.85 |
| 09/02 | 1,585 | 1,594 | 1,569 | 1,593 | +0.82% | 169,300 | 1865億4030万 | +3.51% | 14.12 | 0.84 |
| 08/30 | 1,601 | 1,604 | 1,576 | 1,580 | -0.75% | 184,900 | 1850億1800万 | +2.86% | 14.01 | 0.83 |
| 08/29 | 1,581 | 1,606 | 1,581 | 1,592 | +1.21% | 182,900 | 1864億2320万 | +3.92% | 14.11 | 0.84 |
| 08/28 | 1,572 | 1,592 | 1,567 | 1,573 | -1.13% | 95,100 | 1841億9830万 | +2.95% | 13.95 | 0.83 |
| 08/27 | 1,570 | 1,591 | 1,570 | 1,591 | +1.73% | 95,900 | 1863億610万 | +4.26% | 14.11 | 0.84 |
| 08/26 | 1,582 | 1,585 | 1,561 | 1,564 | -1.01% | 155,600 | 1831億4440万 | +2.69% | 13.87 | 0.82 |
| 08/23 | 1,575 | 1,593 | 1,571 | 1,580 | +0.32% | 90,500 | 1850億1800万 | +3.81% | 14.01 | 0.83 |
| 08/22 | 1,573 | 1,581 | 1,563 | 1,575 | +0.32% | 88,000 | 1844億3250万 | +3.62% | 13.96 | 0.83 |
| 08/21 | 1,560 | 1,583 | 1,560 | 1,570 | -0.51% | 117,800 | 1838億4700万 | +3.36% | 13.92 | 0.83 |
| 08/20 | 1,570 | 1,586 | 1,568 | 1,578 | +0.7% | 175,300 | 1847億8380万 | +3.95% | 13.99 | 0.83 |
| 08/19 | 1,547 | 1,599 | 1,539 | 1,567 | +1.75% | 321,400 | 1834億9570万 | +3.3% | 13.89 | 0.82 |
| 08/16 | 1,530 | 1,549 | 1,526 | 1,540 | +1.92% | 123,100 | 1803億3400万 | +1.58% | 13.65 | 0.81 |
| 08/15 | 1,517 | 1,527 | 1,503 | 1,511 | +0.53% | 172,200 | 1769億3810万 | -0.26% | 13.4 | 0.79 |
| 08/14 | 1,529 | 1,534 | 1,494 | 1,503 | -2.34% | 236,800 | 1760億130万 | -0.86% | 13.33 | 0.79 |
| 08/13 | 1,483 | 1,539 | 1,475 | 1,539 | +4.77% | 358,700 | 1802億1690万 | +1.45% | 13.64 | 0.81 |
| 08/09 | 1,482 | 1,494 | 1,452 | 1,469 | +0.75% | 285,200 | 1720億1990万 | -3.1% | 13.02 | 0.77 |
| 08/08 | 1,450 | 1,486 | 1,442 | 1,458 | 0% | 197,700 | 1707億3180万 | -4.08% | 12.93 | 0.77 |
| 08/07 | 1,436 | 1,493 | 1,428 | 1,458 | -2.54% | 337,800 | 1707億3180万 | -4.33% | 12.93 | 0.77 |
| 08/06 | 1,444 | 1,529 | 1,436 | 1,496 | +10.49% | 355,100 | 1751億8160万 | -2.03% | 13.26 | 0.79 |
| 08/05 | 1,441 | 1,446 | 1,343 | 1,354 | -10.27% | 480,500 | 1585億5340万 | -11.45% | 12 | 0.71 |
| 08/02 | 1,539 | 1,559 | 1,503 | 1,509 | -4.37% | 385,700 | 1767億390万 | -1.69% | 13.38 | 0.79 |
| 08/01 | 1,591 | 1,600 | 1,548 | 1,578 | -2.53% | 430,700 | 1847億8380万 | +2.8% | 13.99 | 0.83 |
| 07/31 | 1,548 | 1,625 | 1,508 | 1,619 | +5.54% | 1,247,800 | 1895億8490万 | +5.61% | 14.35 | 0.85 |
| 07/30 | 1,549 | 1,557 | 1,529 | 1,534 | -0.84% | 223,100 | 1796億3140万 | +0.26% | 13.6 | 0.81 |
| 07/29 | 1,530 | 1,553 | 1,519 | 1,547 | +2.38% | 209,700 | 1811億5370万 | +1.11% | 13.72 | 0.81 |
| 07/26 | 1,506 | 1,517 | 1,495 | 1,511 | +2.09% | 246,600 | 1769億3810万 | -1.18% | 13.4 | 0.79 |
| 07/25 | 1,492 | 1,495 | 1,470 | 1,480 | -0.8% | 217,800 | 1733億800万 | -3.2% | 13.12 | 0.78 |
| 07/24 | 1,511 | 1,515 | 1,492 | 1,492 | -2.1% | 130,600 | 1747億1320万 | -2.42% | 13.23 | 0.78 |
| 07/23 | 1,529 | 1,532 | 1,519 | 1,524 | +0.66% | 90,500 | 1784億6040万 | -0.33% | 13.51 | 0.8 |
| 07/22 | 1,530 | 1,530 | 1,512 | 1,514 | -1.37% | 126,900 | 1772億8940万 | -0.85% | 13.42 | 0.8 |
| 07/19 | 1,541 | 1,546 | 1,525 | 1,535 | -0.45% | 122,700 | 1797億4850万 | +0.59% | 13.61 | 0.81 |
| 07/18 | 1,546 | 1,555 | 1,540 | 1,542 | -0.9% | 157,500 | 1805億6820万 | +1.18% | 13.67 | 0.81 |
| 07/17 | 1,547 | 1,563 | 1,544 | 1,556 | +1.3% | 146,400 | 1822億760万 | +2.23% | 13.8 | 0.82 |
| 07/16 | 1,542 | 1,546 | 1,534 | 1,536 | -0.32% | 153,100 | 1798億6560万 | +1.12% | 13.62 | 0.81 |
| 07/12 | 1,517 | 1,543 | 1,513 | 1,541 | -0.19% | 175,800 | 1804億5110万 | +1.52% | 13.66 | 0.81 |
| 07/11 | 1,542 | 1,549 | 1,538 | 1,544 | +0.92% | 211,100 | 1808億240万 | +1.85% | 13.69 | 0.81 |
| 07/10 | 1,526 | 1,530 | 1,517 | 1,530 | -0.26% | 209,300 | 1791億6300万 | +0.99% | 13.56 | 0.8 |
| 07/09 | 1,533 | 1,542 | 1,520 | 1,534 | +0.85% | 157,000 | 1796億3140万 | +1.39% | 13.6 | 0.81 |
| 07/08 | 1,522 | 1,525 | 1,507 | 1,521 | -0.59% | 175,700 | 1781億910万 | +0.53% | 13.49 | 0.8 |
| 07/05 | 1,560 | 1,560 | 1,526 | 1,530 | -1.67% | 200,800 | 1791億6300万 | +1.06% | 13.56 | 0.8 |
| 07/04 | 1,567 | 1,571 | 1,541 | 1,556 | -0.26% | 172,100 | 1822億760万 | +2.71% | 13.8 | 0.82 |
| 07/03 | 1,541 | 1,568 | 1,538 | 1,560 | +1.76% | 335,500 | 1826億7600万 | +3.11% | 13.83 | 0.82 |
| 07/02 | 1,532 | 1,541 | 1,529 | 1,533 | -0.52% | 203,400 | 1795億1430万 | +1.46% | 13.59 | 0.81 |
| 07/01 | 1,535 | 1,546 | 1,529 | 1,541 | +1.72% | 266,100 | 1804億5110万 | +1.99% | 13.66 | 0.81 |
| 06/28 | 1,511 | 1,520 | 1,509 | 1,515 | +0.53% | 174,700 | 1774億650万 | +0.26% | 13.43 | 0.8 |
| 06/27 | 1,501 | 1,511 | 1,497 | 1,507 | -1.44% | 180,800 | 1764億6970万 | -0.33% | 13.36 | 0.79 |
| 06/26 | 1,536 | 1,542 | 1,527 | 1,529 | -0.97% | 397,400 | 1790億4590万 | +1.06% | 13.56 | 0.8 |
| 06/25 | 1,531 | 1,545 | 1,529 | 1,544 | +0.85% | 176,300 | 1808億240万 | +1.91% | 13.69 | 0.81 |
| 06/24 | 1,523 | 1,535 | 1,517 | 1,531 | +0.99% | 191,500 | 1792億8010万 | +0.99% | 13.57 | 0.81 |
| 06/21 | 1,516 | 1,527 | 1,504 | 1,516 | +0.73% | 937,500 | 1775億2360万 | -0.13% | 13.44 | 0.8 |
| 06/20 | 1,505 | 1,509 | 1,498 | 1,505 | +0.8% | 190,600 | 1762億3550万 | -0.99% | 13.34 | 0.79 |
| 06/19 | 1,492 | 1,516 | 1,492 | 1,493 | +0.13% | 180,300 | 1748億3030万 | -1.97% | 13.24 | 0.79 |
| 06/18 | 1,487 | 1,499 | 1,487 | 1,491 | +0.74% | 199,200 | 1745億9610万 | -2.36% | 13.22 | 0.78 |
| 06/17 | 1,485 | 1,486 | 1,466 | 1,480 | -0.74% | 220,100 | 1733億800万 | -3.39% | 13.12 | 0.78 |
| 06/14 | 1,461 | 1,500 | 1,461 | 1,491 | +1.77% | 236,400 | 1745億9610万 | -3.06% | 13.22 | 0.78 |
| 06/13 | 1,494 | 1,506 | 1,465 | 1,465 | -1.94% | 203,000 | 1715億5150万 | -5.06% | 12.99 | 0.77 |
| 06/12 | 1,488 | 1,495 | 1,486 | 1,494 | +0.4% | 166,100 | 1749億4740万 | -3.61% | 13.25 | 0.79 |
| 06/11 | 1,509 | 1,510 | 1,487 | 1,488 | -1.78% | 265,000 | 1742億4480万 | -4.25% | 13.19 | 0.78 |
| 06/10 | 1,498 | 1,515 | 1,498 | 1,515 | +1.2% | 127,000 | 1774億650万 | -2.82% | 13.43 | 0.8 |
| 06/07 | 1,491 | 1,500 | 1,490 | 1,497 | 0% | 141,600 | 1752億9870万 | -4.22% | 13.27 | 0.79 |
| 06/06 | 1,505 | 1,507 | 1,490 | 1,497 | -0.4% | 219,800 | 1752億9870万 | -4.41% | 13.27 | 0.79 |
| 06/05 | 1,511 | 1,514 | 1,501 | 1,503 | -1.51% | 266,300 | 1760億130万 | -4.27% | 13.33 | 0.79 |
| 06/04 | 1,538 | 1,542 | 1,520 | 1,526 | -1.36% | 187,500 | 1786億9460万 | -3.05% | 13.53 | 0.8 |
| 06/03 | 1,553 | 1,560 | 1,538 | 1,547 | +0.45% | 218,700 | 1811億5370万 | -1.9% | 13.72 | 0.81 |
| 05/31 | 1,518 | 1,546 | 1,518 | 1,540 | +2.12% | 281,900 | 1803億3400万 | -2.41% | 13.65 | 0.81 |
| 05/30 | 1,505 | 1,511 | 1,492 | 1,508 | -0.59% | 250,300 | 1765億8680万 | -4.56% | 13.37 | 0.79 |
| 05/29 | 1,522 | 1,534 | 1,516 | 1,517 | -0.91% | 149,800 | 1776億4070万 | -4.23% | 13.45 | 0.8 |
| 05/28 | 1,538 | 1,538 | 1,527 | 1,531 | -0.13% | 140,100 | 1792億8010万 | -3.47% | 13.57 | 0.81 |
| 05/27 | 1,553 | 1,553 | 1,521 | 1,533 | -0.45% | 150,200 | 1795億1430万 | -3.52% | 13.59 | 0.81 |
| 05/24 | 1,532 | 1,554 | 1,525 | 1,540 | -0.9% | 250,100 | 1803億3400万 | -3.27% | 13.65 | 0.81 |
| 05/23 | 1,558 | 1,565 | 1,532 | 1,554 | -0.38% | 148,600 | 1819億7340万 | -2.51% | 13.78 | 0.82 |
| 05/22 | 1,565 | 1,583 | 1,559 | 1,560 | -0.51% | 161,800 | 1826億7600万 | -2.38% | 13.83 | 0.82 |
| 05/21 | 1,559 | 1,584 | 1,559 | 1,568 | -0.7% | 147,600 | 1836億1280万 | -2.12% | 13.9 | 0.83 |
| 05/20 | 1,571 | 1,589 | 1,568 | 1,579 | +0.13% | 135,900 | 1849億90万 | -1.62% | 14 | 0.83 |
| 05/17 | 1,562 | 1,582 | 1,561 | 1,577 | -0.06% | 112,600 | 1846億6670万 | -1.87% | 13.98 | 0.83 |
| 05/16 | 1,600 | 1,600 | 1,571 | 1,578 | -1.56% | 131,600 | 1847億8380万 | -1.93% | 13.99 | 0.83 |
| 05/15 | 1,609 | 1,613 | 1,598 | 1,603 | -0.43% | 96,300 | 1877億1130万 | -0.43% | 14.21 | 0.84 |
| 05/14 | 1,630 | 1,630 | 1,594 | 1,610 | -1.11% | 144,700 | 1885億3100万 | +0.06% | 14.27 | 0.85 |
| 05/13 | 1,625 | 1,631 | 1,612 | 1,628 | +0.43% | 114,700 | 1906億3880万 | +1.18% | 14.43 | 0.86 |
| 05/10 | 1,620 | 1,639 | 1,611 | 1,621 | -0.31% | 149,500 | 1898億1910万 | +0.87% | 14.37 | 0.85 |
| 05/09 | 1,621 | 1,646 | 1,616 | 1,626 | +0.62% | 191,000 | 1904億460万 | +1.31% | 14.42 | 0.86 |
| 05/08 | 1,603 | 1,624 | 1,603 | 1,616 | +0.5% | 234,500 | 1892億3360万 | +0.81% | 14.33 | 0.85 |
| 05/07 | 1,610 | 1,625 | 1,605 | 1,608 | +0.37% | 218,600 | 1882億9680万 | +0.31% | 14.26 | 0.85 |
| 05/02 | 1,608 | 1,610 | 1,584 | 1,602 | +0.75% | 239,400 | 1875億9420万 | 0% | 14.2 | 0.84 |
| 05/01 | 1,570 | 1,602 | 1,570 | 1,590 | +0.06% | 189,000 | 1861億8900万 | -0.75% | 14.1 | 0.84 |
| 04/30 | 1,620 | 1,620 | 1,573 | 1,589 | -1.06% | 292,600 | 1860億7190万 | -0.81% | 14.09 | 0.84 |
| 04/26 | 1,596 | 1,621 | 1,578 | 1,606 | +1.52% | 494,200 | 1880億6260万 | +0.25% | 14.24 | 0.85 |
| 04/25 | 1,583 | 1,594 | 1,570 | 1,582 | -0.38% | 195,000 | 1852億5220万 | -1.31% | 14.03 | 0.83 |
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 | 728 364 12/10 | 398 199 3/3 199 2/19 | 1,621,500 3,243,000 6/25 | 27.13 | 14.83 | 0.97 | 0.53 | - | - | 26.02倍 12/30 |
| 2010年 12月期 | 904 452 6/21 | 630 315 8/25 | 2,035,000 4,070,000 4/30 | 9.09 | 6.33 | 1.08 | 0.75 | 1193億2438万 | 831億5748万 | 7.64倍 12/30 |
| 2011年 12月期 | 890 445 7/29 445 4/1 | 608 304 11/28 | 1,550,500 3,101,000 3/17 | 9.04 | 6.17 | 0.95 | 0.65 | 1174億7670万 | 802億5374万 | 6.42倍 12/30 |
| 2012年 12月期 | 772 386 4/2 | 544 272 6/5 | 1,397,500 2,795,000 10/1 | 10.51 | 7.4 | 0.77 | 0.54 | 1019億114万 | 718億598万 | 9.17倍 12/28 |
| 2013年 12月期 | 946 473 5/22 | 676 338 1/4 | 851,000 1,702,000 1/25 | 12.98 | 9.28 | 0.87 | 0.62 | 1248億6849万 | 892億2949万 | 12.35倍 12/30 |
| 2014年 12月期 | 1,008 504 11/12 | 786 393 2/4 | 805,500 1,611,000 7/30 | 15.78 | 12.3 | 0.87 | 0.68 | 1330億5226万 | 1037億4909万 | 15.03倍 12/30 |
| 2015年 12月期 | 1,146 573 4/23 573 4/22 | 819 8/26 | 1,396,700 8/28 | 22.53 | 16.1 | 0.95 | 0.68 | 1512億6775万 | 1081億496万 | 20.49倍 12/30 |
| 2016年 12月期 | 1,189 10/25 | 825 2/12 | 833,800 6/16 | 11.34 | 7.87 | 0.93 | 0.65 | 1569億4359万 | 1088億9694万 | 10.98倍 12/30 |
| 2017年 12月期 | 1,590 10/31 | 1,151 1/4 | 1,322,400 7/28 | 16.21 | 11.74 | 1.15 | 0.83 | 2098億7411万 | 1519億2774万 | 14.63倍 12/29 |
| 2018年 12月期 | 1,494 1/15 | 1,066 10/26 | 732,100 5/8 | 15.43 | 11.01 | 1.05 | 0.75 | 1972億247万 | 1407億805万 | 12.51倍 12/28 |
| 2019年 12月期 | 1,350 12/19 | 989 8/6 | 634,200 9/26 | 17.11 | 12.53 | 0.92 | 0.67 | 1781億9500万 | 1305億4433万 | 16.09倍 12/30 |
| 2020年 12月期 | 1,504 11/27 | 774 3/17 | 1,995,900 11/27 | 24.09 | 12.4 | 1 | 0.51 | 1985億2243万 | 1021億6513万 | 19.4倍 12/30 |
| 2021年 12月期 | 1,395 9/14 | 1,093 7/9 | 879,800 7/29 | 12.9 | 10.11 | 0.86 | 0.68 | 1789億7850万 | 1402億3190万 | 10.69倍 12/30 |
| 2022年 12月期 | 1,198 1/7 | 973 5/19 | 1,002,900 7/28 | 11.83 | 9.6 | 0.7 | 0.57 | 1499億8960万 | 1218億1960万 | 10.98倍 12/30 |
| 2023年 12月期 | 1,432 11/6 | 1,091 1/5 | 1,156,700 8/4 | 13.93 | 10.61 | 0.79 | 0.6 | 1748億4720万 | 1332億1110万 | 13.35倍 12/29 |
| 最新 | 1,612 2024/9/19 | 208,100 | 14.29 予想 | 0.85 実績 | 1887億6520万 | - | ||||