PER
- 2009年12月30日
- 46.8倍
- 2010年12月30日
- 27.26倍
- 2011年12月30日
- 15.25倍
- 2012年12月28日
- 10.75倍
- 2013年12月30日
- 10.85倍
- 2014年12月30日
- 10.63倍
- 2015年12月30日
- 9.45倍
- 2016年12月30日
- 11.88倍
- 2017年12月29日
- 13.42倍
- 2018年12月28日
- 9.22倍
- 2019年12月30日
- 13.38倍
- 2020年12月30日
- 19.65倍
- 2021年12月30日
- 15.75倍
- 2022年12月30日
- 16.66倍
- 2023年12月29日
- 12.25倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 436 | 439 | 435 | 435 | -0.23% | 35,600 | 120億8251万 | -3.55% | 13.15 | 0.67 |
07/25 | 440 | 441 | 436 | 436 | -1.58% | 56,800 | 121億1029万 | -3.54% | 13.18 | 0.67 |
07/24 | 454 | 454 | 443 | 443 | -2.42% | 71,700 | 123億472万 | -2.21% | 13.39 | 0.68 |
07/23 | 450 | 455 | 450 | 454 | +0.89% | 35,000 | 126億1025万 | +0.22% | 13.72 | 0.69 |
07/22 | 459 | 459 | 448 | 450 | -0.88% | 43,100 | 124億9915万 | -0.44% | 13.6 | 0.69 |
07/19 | 461 | 463 | 454 | 454 | -2.58% | 55,900 | 126億1025万 | +0.44% | 13.72 | 0.69 |
07/18 | 467 | 469 | 464 | 466 | -0.64% | 44,100 | 129億4356万 | +3.1% | 14.08 | 0.71 |
07/17 | 459 | 469 | 459 | 469 | +2.18% | 58,900 | 130億2689万 | +3.99% | 14.17 | 0.72 |
07/16 | 456 | 461 | 454 | 459 | +1.55% | 105,900 | 127億4913万 | +2% | 13.87 | 0.7 |
07/12 | 441 | 452 | 440 | 452 | +2.26% | 44,200 | 125億5470万 | +0.44% | 13.66 | 0.69 |
07/11 | 441 | 444 | 437 | 442 | -0.23% | 53,700 | 122億7694万 | -1.56% | 13.36 | 0.68 |
07/10 | 442 | 445 | 439 | 443 | +0.45% | 82,100 | 123億472万 | -1.34% | 13.39 | 0.68 |
07/09 | 446 | 449 | 441 | 441 | -1.12% | 47,500 | 122億4917万 | -1.56% | 13.33 | 0.67 |
07/08 | 449 | 452 | 441 | 446 | -0.22% | 87,300 | 123億8805万 | -0.67% | 13.48 | 0.68 |
07/05 | 454 | 456 | 447 | 447 | -1.54% | 39,600 | 124億1582万 | -0.22% | 13.51 | 0.68 |
07/04 | 455 | 457 | 452 | 454 | +0.22% | 29,800 | 126億1025万 | +1.34% | 13.72 | 0.69 |
07/03 | 460 | 462 | 451 | 453 | -1.09% | 81,600 | 125億8248万 | +1.34% | 13.69 | 0.69 |
07/02 | 462 | 462 | 457 | 458 | +0.22% | 32,800 | 127億2136万 | +2.46% | 13.84 | 0.7 |
07/01 | 465 | 465 | 457 | 457 | -0.65% | 65,100 | 126億9358万 | +2.24% | 13.81 | 0.7 |
06/28 | 457 | 462 | 454 | 460 | +2.22% | 100,000 | 127億7691万 | +2.91% | 13.9 | 0.7 |
06/27 | 452 | 454 | 447 | 450 | -1.1% | 52,800 | 124億9915万 | +0.67% | 13.6 | 0.69 |
06/26 | 453 | 457 | 452 | 455 | +0.44% | 60,700 | 126億3803万 | +1.79% | 13.75 | 0.7 |
06/25 | 450 | 455 | 449 | 453 | +1.12% | 46,400 | 125億8248万 | +1.34% | 13.69 | 0.69 |
06/24 | 452 | 452 | 446 | 448 | -0.67% | 77,000 | 124億4360万 | 0% | 13.54 | 0.69 |
06/21 | 453 | 454 | 449 | 451 | -0.44% | 65,000 | 125億2693万 | +0.45% | 13.63 | 0.69 |
06/20 | 461 | 461 | 446 | 453 | -3% | 182,500 | 125億8248万 | +0.89% | 13.69 | 0.69 |
06/19 | 441 | 468 | 441 | 467 | +6.38% | 175,300 | 129億7134万 | +4.01% | 14.11 | 0.71 |
06/18 | 442 | 445 | 439 | 439 | -0.9% | 56,500 | 121億9362万 | -2.01% | 13.27 | 0.67 |
06/17 | 447 | 447 | 440 | 443 | -0.89% | 42,800 | 123億472万 | -1.34% | 13.39 | 0.68 |
06/14 | 440 | 447 | 440 | 447 | +2.05% | 34,000 | 124億1582万 | -0.45% | 13.51 | 0.68 |
06/13 | 446 | 448 | 438 | 438 | -1.79% | 45,500 | 121億6584万 | -2.67% | 13.24 | 0.67 |
06/12 | 447 | 451 | 446 | 446 | -0.22% | 36,400 | 123億8805万 | -1.11% | 13.48 | 0.68 |
06/11 | 450 | 452 | 447 | 447 | -0.67% | 41,300 | 124億1582万 | -1.11% | 13.51 | 0.68 |
06/10 | 435 | 450 | 435 | 450 | +3.45% | 75,000 | 124億9915万 | -0.22% | 13.6 | 0.69 |
06/07 | 439 | 440 | 431 | 435 | -1.14% | 73,200 | 120億8251万 | -3.33% | 13.15 | 0.67 |
06/06 | 437 | 440 | 435 | 440 | +1.38% | 30,200 | 122億2139万 | -2.22% | 13.3 | 0.67 |
06/05 | 441 | 441 | 434 | 434 | -2.03% | 74,700 | 120億5474万 | -3.34% | 13.12 | 0.66 |
06/04 | 443 | 444 | 439 | 443 | -0.23% | 45,800 | 123億472万 | -1.12% | 13.39 | 0.68 |
06/03 | 443 | 447 | 439 | 444 | +0.23% | 89,300 | 123億3249万 | -0.67% | 13.42 | 0.68 |
05/31 | 434 | 446 | 433 | 443 | +2.78% | 110,200 | 123億472万 | -0.67% | 13.39 | 0.68 |
05/30 | 433 | 437 | 429 | 431 | -2.71% | 129,200 | 119億7141万 | -3.15% | 13.02 | 0.66 |
05/29 | 451 | 452 | 443 | 443 | -2.21% | 63,800 | 123億472万 | -0.45% | 13.39 | 0.68 |
05/28 | 452 | 456 | 450 | 453 | +0.22% | 42,300 | 125億8248万 | +2.26% | 13.69 | 0.69 |
05/27 | 461 | 462 | 447 | 452 | -1.74% | 84,600 | 125億5470万 | +2.26% | 13.66 | 0.69 |
05/24 | 461 | 463 | 460 | 460 | -0.65% | 17,400 | 127億7691万 | +4.55% | 13.9 | 0.7 |
05/23 | 461 | 465 | 456 | 463 | 0% | 59,400 | 128億6024万 | +5.47% | 13.99 | 0.71 |
05/22 | 463 | 467 | 461 | 463 | +0.65% | 45,800 | 128億6024万 | +5.95% | 13.99 | 0.71 |
05/21 | 473 | 473 | 460 | 460 | -2.13% | 49,900 | 127億7691万 | +5.5% | 13.9 | 0.7 |
05/20 | 464 | 473 | 462 | 470 | +2.62% | 118,000 | 130億5467万 | +8.29% | 14.2 | 0.72 |
05/17 | 456 | 464 | 456 | 458 | +0.88% | 86,600 | 127億2136万 | +6.02% | 13.84 | 0.7 |
05/16 | 456 | 459 | 446 | 454 | +0.22% | 85,200 | 126億1025万 | +5.58% | 13.72 | 0.69 |
05/15 | 460 | 460 | 452 | 453 | -0.66% | 45,800 | 125億8248万 | +5.59% | 13.69 | 0.69 |
05/14 | 453 | 456 | 450 | 456 | +0.66% | 73,000 | 126億6581万 | +6.79% | 13.78 | 0.7 |
05/13 | 457 | 460 | 453 | 453 | -1.09% | 80,500 | 125億8248万 | +6.34% | 13.69 | 0.69 |
05/10 | 464 | 465 | 457 | 458 | -1.93% | 110,400 | 127億2136万 | +7.76% | 13.84 | 0.7 |
05/09 | 460 | 467 | 459 | 467 | +0.86% | 140,300 | 129億7134万 | +10.4% | 14.11 | 0.71 |
05/08 | 470 | 477 | 460 | 463 | +7.67% | 646,100 | 128億6024万 | +9.98% | 13.99 | 0.71 |
05/07 | 429 | 431 | 427 | 430 | +0.7% | 67,200 | 119億4363万 | +2.38% | 12.99 | 0.66 |
05/02 | 424 | 429 | 423 | 427 | +0.71% | 35,100 | 118億6030万 | +1.67% | 12.9 | 0.65 |
05/01 | 424 | 425 | 420 | 424 | -0.47% | 97,200 | 117億7698万 | +0.95% | 12.81 | 0.65 |
04/30 | 417 | 426 | 416 | 426 | +3.15% | 63,600 | 118億3253万 | +1.19% | 12.87 | 0.65 |
04/26 | 419 | 421 | 413 | 413 | -1.2% | 166,700 | 114億7144万 | -1.67% | 12.48 | 0.63 |
04/25 | 420 | 420 | 418 | 418 | -0.48% | 15,900 | 116億1032万 | -0.71% | 12.63 | 0.64 |
04/24 | 420 | 422 | 417 | 420 | +1.45% | 38,800 | 116億6587万 | -0.47% | 12.69 | 0.64 |
04/23 | 422 | 422 | 414 | 414 | -0.72% | 51,700 | 114億9922万 | -1.9% | 12.51 | 0.63 |
04/22 | 419 | 419 | 413 | 417 | +0.97% | 89,000 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/19 | 418 | 418 | 407 | 413 | -0.96% | 104,700 | 114億7144万 | -2.36% | 12.48 | 0.63 |
04/18 | 412 | 421 | 412 | 417 | +1.21% | 37,200 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/17 | 418 | 418 | 412 | 412 | -1.2% | 60,500 | 114億4367万 | -2.6% | 12.45 | 0.63 |
04/16 | 424 | 426 | 417 | 417 | -2.57% | 52,600 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/15 | 426 | 429 | 424 | 428 | +0.47% | 63,200 | 118億8808万 | +1.18% | 12.93 | 0.65 |
04/12 | 425 | 426 | 422 | 426 | +0.95% | 40,500 | 118億3253万 | +0.95% | 12.87 | 0.65 |
04/11 | 419 | 424 | 416 | 422 | +0.72% | 46,200 | 117億2142万 | 0% | 12.75 | 0.65 |
04/10 | 418 | 423 | 417 | 419 | +0.96% | 31,600 | 116億3810万 | -0.71% | 12.66 | 0.64 |
04/09 | 418 | 418 | 414 | 415 | +0.24% | 34,600 | 115億2699万 | -1.66% | 12.54 | 0.64 |
04/08 | 419 | 419 | 412 | 414 | -0.72% | 48,900 | 114億9922万 | -1.9% | 12.51 | 0.63 |
04/05 | 417 | 418 | 411 | 417 | 0% | 57,500 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/04 | 421 | 421 | 417 | 417 | -0.95% | 44,300 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/03 | 419 | 425 | 417 | 421 | +0.24% | 54,500 | 116億9365万 | -0.71% | 12.72 | 0.64 |
04/02 | 426 | 427 | 419 | 420 | -1.18% | 54,800 | 116億6587万 | -0.94% | 12.69 | 0.64 |
04/01 | 430 | 434 | 425 | 425 | -1.62% | 85,300 | 118億475万 | +0.24% | 12.84 | 0.65 |
03/29 | 430 | 432 | 426 | 432 | +1.65% | 65,300 | 119億9918万 | +1.89% | 13.05 | 0.66 |
03/28 | 434 | 434 | 424 | 425 | -1.85% | 51,400 | 118億475万 | +0.47% | 12.84 | 0.65 |
03/27 | 431 | 435 | 431 | 433 | 0% | 40,300 | 120億2696万 | +2.36% | 13.08 | 0.66 |
03/26 | 425 | 433 | 423 | 433 | +2.12% | 56,900 | 120億2696万 | +2.36% | 13.08 | 0.66 |
03/25 | 427 | 429 | 424 | 424 | -0.7% | 34,600 | 117億7698万 | +0.47% | 12.81 | 0.65 |
03/22 | 433 | 433 | 425 | 427 | -1.39% | 88,400 | 118億6030万 | +1.43% | 12.9 | 0.65 |
03/21 | 436 | 437 | 432 | 433 | -0.46% | 41,400 | 120億2696万 | +2.85% | 13.08 | 0.66 |
03/19 | 428 | 435 | 426 | 435 | +1.64% | 65,600 | 120億8251万 | +3.33% | 13.15 | 0.67 |
03/18 | 424 | 428 | 423 | 428 | +1.42% | 70,600 | 118億8808万 | +1.9% | 12.93 | 0.65 |
03/15 | 418 | 422 | 416 | 422 | +0.24% | 41,700 | 117億2142万 | +0.48% | 12.75 | 0.65 |
03/14 | 415 | 421 | 412 | 421 | +2.93% | 46,100 | 116億9365万 | +0.24% | 12.72 | 0.64 |
03/13 | 416 | 418 | 409 | 409 | -1.21% | 36,000 | 113億6034万 | -2.62% | 12.36 | 0.63 |
03/12 | 410 | 414 | 407 | 414 | +1.47% | 38,700 | 114億9922万 | -1.66% | 12.51 | 0.63 |
03/11 | 417 | 418 | 408 | 408 | -2.63% | 73,800 | 113億3256万 | -3.09% | 12.33 | 0.62 |
03/08 | 418 | 422 | 418 | 419 | +0.48% | 45,400 | 116億3810万 | -0.48% | 12.66 | 0.64 |
03/07 | 424 | 424 | 417 | 417 | -0.24% | 38,700 | 115億8255万 | -1.18% | 12.6 | 0.64 |
03/06 | 420 | 423 | 418 | 418 | -0.48% | 61,400 | 116億1032万 | -1.18% | 12.63 | 0.64 |
03/05 | 423 | 423 | 417 | 420 | 0% | 40,800 | 116億6587万 | -0.71% | 12.69 | 0.64 |
03/04 | 426 | 426 | 419 | 420 | -1.41% | 39,300 | 116億6587万 | -0.94% | 12.69 | 0.64 |
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 | 318 1/6 1/5 | 216 2/23 | 77,000 5/1 | 54.92 | 37.31 | 0.97 | 0.66 | - | - | 46.8倍 12/30 |
2010年 12月期 | 320 5/6 | 230 11/4 11/2 | 77,000 12/20 | 31.5 | 22.64 | 0.96 | 0.69 | 82億4281万 | 59億2452万 | 27.26倍 12/30 |
2011年 12月期 | 298 5/13 | 195 3/15 | 163,000 12/16 | 19.76 | 12.93 | 0.9 | 0.59 | 76億7612万 | 50億2296万 | 15.25倍 12/30 |
2012年 12月期 | 277 4/3 | 223 1/13 | 131,000 2/23 | 11.86 | 9.55 | 0.78 | 0.63 | 71億3518万 | 57億4421万 | 10.75倍 12/28 |
2013年 12月期 | 438 11/5 10/24 | 245 1/23 | 697,000 2/5 | 11.89 | 6.65 | 1.11 | 0.62 | 112億8235万 | 63億1090万 | 10.85倍 12/30 |
2014年 12月期 | 630 6/10 | 375 2/5 | 551,000 1/9 | 14.27 | 8.5 | 1.43 | 0.85 | 176億7704万 | 105億2205万 | 10.63倍 12/30 |
2015年 12月期 | 535 6/8 | 404 9/29 | 242,700 5/25 | 11.64 | 8.79 | 1.1 | 0.83 | 150億1145万 | 113億3575万 | 9.45倍 12/30 |
2016年 12月期 | 431 1/4 | 306 7/8 | 134,300 1/7 | 13.09 | 9.3 | 0.85 | 0.6 | 120億9334万 | 85億8599万 | 11.88倍 12/30 |
2017年 12月期 | 487 5/9 | 390 1/18 | 294,800 8/7 | 14.27 | 11.43 | 0.88 | 0.7 | 136億6463万 | 109億4293万 | 13.42倍 12/29 |
2018年 12月期 | 470 1/26 1/25 他2件 | 328 12/26 | 161,600 2/13 | 11.94 | 8.34 | 0.84 | 0.58 | 131億8763万 | 92億328万 | 9.22倍 12/28 |
2019年 12月期 | 458 12/26 | 353 2/6 | 99,100 12/13 | 13.7 | 10.56 | 0.78 | 0.6 | 128億5093万 | 99億475万 | 13.38倍 12/30 |
2020年 12月期 | 460 2/13 | 303 3/17 | 111,400 3/17 | 22.43 | 14.77 | 0.78 | 0.51 | 129億704万 | 85億181万 | 19.65倍 12/30 |
2021年 12月期 | 436 3/31 | 371 8/17 | 197,500 5/24 | 17.34 | 14.76 | 0.71 | 0.6 | 122億3363万 | 104億981万 | 15.75倍 12/30 |
2022年 12月期 | 400 1/4 | 305 7/8 7/6 他2件 | 447,400 8/22 | 19.15 | 14.6 | 0.65 | 0.49 | 112億2352万 | 85億5793万 | 16.66倍 12/30 |
2023年 12月期 | 436 11/30 | 325 1/16 | 276,700 10/30 | 13.25 | 9.88 | 0.67 | 0.5 | 121億1029万 | 91億1911万 | 12.25倍 12/29 |
最新 | 435 2024/7/26 | 35,600 | 13.15 予想 | 0.67 実績 | 120億8251万 | - |