PER
- 2010年3月31日
- 19.29倍
- 2011年3月31日
- 14.57倍
- 2012年3月30日
- 17.12倍
- 2013年3月29日
- 16.7倍
- 2014年3月31日
- 15.9倍
- 2015年3月31日
- 18.13倍
- 2016年3月31日
- 16.65倍
- 2017年3月31日
- 18.39倍
- 2018年3月30日
- 18.01倍
- 2019年3月29日
- 12.11倍
- 2020年3月31日
- 18.67倍
- 2021年3月31日
- 23.14倍
- 2022年3月31日
- 17.38倍
- 2023年3月31日
- 18.06倍
- 2024年3月29日
- 17.33倍
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 2,785 | 2,832 | 2,746 | 2,809 | +0.18% | 692,100 | 4809億80万 | +1.55% | 14.49 | 0.86 |
04/25 | 2,850 | 2,864 | 2,803 | 2,804 | -1.27% | 564,300 | 4800億4480万 | +1.48% | 14.46 | 0.86 |
04/24 | 2,774 | 2,842 | 2,770 | 2,840 | +2.53% | 394,100 | 4862億800万 | +2.94% | 14.65 | 0.87 |
04/23 | 2,798 | 2,810 | 2,770 | 2,770 | -0.22% | 727,500 | 4742億2400万 | +0.51% | 14.28 | 0.85 |
04/22 | 2,769 | 2,778 | 2,752 | 2,776 | +2.44% | 605,000 | 4752億5120万 | +0.84% | 14.32 | 0.85 |
04/19 | 2,724 | 2,731 | 2,685 | 2,710 | -1.24% | 558,900 | 4639億5200万 | -1.42% | 13.98 | 0.83 |
04/18 | 2,742 | 2,773 | 2,724 | 2,744 | +0.26% | 399,500 | 4697億7280万 | -0.11% | 14.15 | 0.84 |
04/17 | 2,800 | 2,805 | 2,707 | 2,737 | -2.25% | 484,800 | 4685億7440万 | -0.22% | 14.11 | 0.84 |
04/16 | 2,803 | 2,841 | 2,791 | 2,800 | -0.99% | 561,900 | 4793億6000万 | +2.23% | 14.44 | 0.86 |
04/15 | 2,815 | 2,833 | 2,810 | 2,828 | -1.22% | 588,700 | 4841億5360万 | +3.51% | 14.58 | 0.86 |
04/12 | 2,827 | 2,863 | 2,820 | 2,863 | +1.85% | 531,000 | 4901億4560万 | +5.03% | 14.76 | 0.88 |
04/11 | 2,766 | 2,819 | 2,758 | 2,811 | +0.97% | 379,600 | 4812億4320万 | +3.38% | 14.5 | 0.86 |
04/10 | 2,773 | 2,794 | 2,761 | 2,784 | +0.11% | 255,400 | 4766億2080万 | +2.43% | 14.36 | 0.85 |
04/09 | 2,774 | 2,795 | 2,758 | 2,781 | +0.43% | 337,900 | 4761億720万 | +2.58% | 14.34 | 0.85 |
04/08 | 2,761 | 2,778 | 2,737 | 2,769 | +0.84% | 330,000 | 4740億5280万 | +2.4% | 14.28 | 0.85 |
04/05 | 2,730 | 2,747 | 2,703 | 2,746 | -0.54% | 365,100 | 4701億1520万 | +1.82% | 14.16 | 0.84 |
04/04 | 2,766 | 2,775 | 2,756 | 2,761 | +1.06% | 449,600 | 4726億8320万 | +2.64% | 14.24 | 0.84 |
04/03 | 2,734 | 2,754 | 2,707 | 2,732 | +0.18% | 451,100 | 4677億1840万 | +1.86% | 14.09 | 0.84 |
04/02 | 2,755 | 2,761 | 2,723 | 2,727 | -1.66% | 435,400 | 4668億6240万 | +1.91% | 14.06 | 0.83 |
04/01 | 2,821 | 2,838 | 2,747 | 2,773 | -1.49% | 530,000 | 4747億3760万 | +3.86% | 14.3 | 0.85 |
03/29 | 2,705 | 2,824 | 2,705 | 2,815 | +5.43% | 1,154,800 | 4819億2800万 | +5.75% | 17.21 | 0.87 |
03/28 | 2,700 | 2,700 | 2,659 | 2,670 | -1.55% | 335,300 | 4571億400万 | +0.72% | 16.33 | 0.82 |
03/27 | 2,709 | 2,731 | 2,694 | 2,712 | +0.33% | 407,400 | 4642億9440万 | +2.46% | 16.58 | 0.84 |
03/26 | 2,659 | 2,713 | 2,653 | 2,703 | +0.56% | 529,500 | 4627億5360万 | +2.35% | 16.53 | 0.84 |
03/25 | 2,720 | 2,735 | 2,684 | 2,688 | -1.5% | 466,700 | 4601億8560万 | +1.9% | 16.44 | 0.83 |
03/22 | 2,717 | 2,744 | 2,708 | 2,729 | +0.55% | 470,500 | 4672億480万 | +3.57% | 16.69 | 0.84 |
03/21 | 2,766 | 2,785 | 2,694 | 2,714 | -1.17% | 782,800 | 4646億3680万 | +3.08% | 16.59 | 0.84 |
03/19 | 2,709 | 2,754 | 2,709 | 2,746 | +1.07% | 396,700 | 4701億1520万 | +4.33% | 16.79 | 0.85 |
03/18 | 2,710 | 2,749 | 2,710 | 2,717 | +1.49% | 493,100 | 4651億5040万 | +3.39% | 16.61 | 0.84 |
03/15 | 2,665 | 2,688 | 2,656 | 2,677 | +0.79% | 1,873,100 | 4583億240万 | +1.98% | 16.37 | 0.83 |
03/14 | 2,666 | 2,666 | 2,633 | 2,656 | +0.8% | 511,600 | 4547億720万 | +1.18% | 16.24 | 0.82 |
03/13 | 2,663 | 2,669 | 2,615 | 2,635 | -0.49% | 914,400 | 4511億1200万 | +0.27% | 16.11 | 0.81 |
03/12 | 2,627 | 2,649 | 2,589 | 2,648 | +1.07% | 657,100 | 4533億3760万 | +0.57% | 16.19 | 0.82 |
03/11 | 2,619 | 2,645 | 2,585 | 2,620 | -1.69% | 532,000 | 4485億4400万 | -0.68% | 16.02 | 0.81 |
03/08 | 2,636 | 2,684 | 2,630 | 2,665 | -0.78% | 521,200 | 4562億4800万 | +0.79% | 16.29 | 0.82 |
03/07 | 2,774 | 2,789 | 2,679 | 2,686 | -3.97% | 855,700 | 4598億4320万 | +1.32% | 16.42 | 0.83 |
03/06 | 2,713 | 2,798 | 2,706 | 2,797 | +7.04% | 1,239,900 | 4788億4640万 | +5.27% | 17.1 | 0.86 |
03/05 | 2,594 | 2,618 | 2,583 | 2,613 | +0.31% | 477,600 | 4473億4560万 | -1.77% | 15.98 | 0.81 |
03/04 | 2,600 | 2,614 | 2,586 | 2,605 | +0.39% | 563,000 | 4459億7600万 | -2.36% | 15.93 | 0.8 |
03/01 | 2,560 | 2,606 | 2,560 | 2,595 | +1.29% | 749,500 | 4442億6400万 | -3.06% | 15.87 | 0.8 |
02/29 | 2,568 | 2,573 | 2,528 | 2,562 | -0.27% | 983,300 | 4386億1440万 | -4.58% | 15.67 | 0.79 |
02/28 | 2,569 | 2,583 | 2,569 | 2,569 | -0.23% | 693,000 | 4398億1280万 | -4.68% | 15.71 | 0.79 |
02/27 | 2,566 | 2,582 | 2,550 | 2,575 | +0.19% | 614,100 | 4408億4000万 | -4.74% | 15.74 | 0.8 |
02/26 | 2,577 | 2,593 | 2,570 | 2,570 | -0.12% | 822,100 | 4399億8400万 | -5.2% | 15.71 | 0.79 |
02/22 | 2,570 | 2,575 | 2,543 | 2,573 | +0.63% | 1,463,800 | 4404億9760万 | -5.4% | 15.73 | 0.79 |
02/21 | 2,569 | 2,569 | 2,539 | 2,557 | -0.62% | 985,100 | 4377億5840万 | -6.27% | 15.63 | 0.79 |
02/20 | 2,532 | 2,574 | 2,530 | 2,573 | +0.74% | 1,061,100 | 4404億9760万 | -5.96% | 15.73 | 0.79 |
02/19 | 2,563 | 2,580 | 2,512 | 2,554 | -2.93% | 1,677,600 | 4372億4480万 | -6.92% | 15.62 | 0.79 |
02/16 | 2,637 | 2,651 | 2,619 | 2,631 | +0.5% | 660,300 | 4504億2720万 | -4.43% | 16.09 | 0.81 |
02/15 | 2,672 | 2,675 | 2,587 | 2,618 | -2.02% | 612,900 | 4482億160万 | -5.11% | 16.01 | 0.81 |
02/14 | 2,692 | 2,700 | 2,658 | 2,672 | -0.6% | 923,200 | 4574億4640万 | -3.33% | 16.34 | 0.83 |
02/13 | 2,657 | 2,689 | 2,644 | 2,688 | +1.9% | 700,900 | 4601億8560万 | -2.82% | 16.44 | 0.83 |
02/09 | 2,627 | 2,648 | 2,614 | 2,638 | -0.72% | 615,000 | 4516億2560万 | -4.63% | 16.13 | 0.81 |
02/08 | 2,662 | 2,681 | 2,633 | 2,657 | -0.11% | 723,700 | 4548億7840万 | -4.01% | 16.25 | 0.82 |
02/07 | 2,688 | 2,719 | 2,624 | 2,660 | -2.85% | 1,161,200 | 4553億9200万 | -3.9% | 16.26 | 0.82 |
02/06 | 2,745 | 2,757 | 2,712 | 2,738 | -0.51% | 474,600 | 4687億4560万 | -1.08% | 16.74 | 0.85 |
02/05 | 2,825 | 2,836 | 2,737 | 2,752 | -1.47% | 777,600 | 4711億4240万 | -0.43% | 16.83 | 0.85 |
02/02 | 2,779 | 2,815 | 2,775 | 2,793 | +0.87% | 727,300 | 4781億6160万 | +1.23% | 17.08 | 0.86 |
02/01 | 2,789 | 2,810 | 2,744 | 2,769 | -2.47% | 1,251,300 | 4740億5280万 | +0.58% | 16.93 | 0.86 |
01/31 | 2,833 | 2,859 | 2,804 | 2,839 | +0.21% | 750,900 | 4860億3680万 | +3.31% | 17.36 | 0.88 |
01/30 | 2,854 | 2,864 | 2,825 | 2,833 | -0.84% | 470,400 | 4850億960万 | +3.39% | 17.32 | 0.88 |
01/29 | 2,834 | 2,874 | 2,833 | 2,857 | +0.85% | 611,500 | 4891億1840万 | +4.54% | 17.47 | 0.88 |
01/26 | 2,815 | 2,842 | 2,805 | 2,833 | +0.6% | 631,400 | 4850億960万 | +4% | 17.32 | 0.88 |
01/25 | 2,799 | 2,836 | 2,779 | 2,816 | +0.46% | 506,400 | 4820億9920万 | +3.68% | 17.22 | 0.87 |
01/24 | 2,815 | 2,815 | 2,776 | 2,803 | +0.18% | 438,300 | 4798億7360万 | +3.47% | 17.14 | 0.87 |
01/23 | 2,800 | 2,818 | 2,777 | 2,798 | +0.43% | 503,100 | 4790億1760万 | +3.55% | 17.11 | 0.86 |
01/22 | 2,772 | 2,793 | 2,760 | 2,786 | +1.02% | 371,300 | 4769億6320万 | +3.3% | 17.03 | 0.86 |
01/19 | 2,800 | 2,800 | 2,748 | 2,758 | -1.32% | 644,100 | 4721億6960万 | +2.49% | 16.86 | 0.85 |
01/18 | 2,787 | 2,822 | 2,776 | 2,795 | +0.58% | 435,900 | 4785億400万 | +4.02% | 17.09 | 0.86 |
01/17 | 2,768 | 2,833 | 2,768 | 2,779 | +0.69% | 851,900 | 4757億6480万 | +3.69% | 16.99 | 0.86 |
01/16 | 2,782 | 2,791 | 2,756 | 2,760 | -0.58% | 456,500 | 4725億1200万 | +3.14% | 16.88 | 0.85 |
01/15 | 2,777 | 2,801 | 2,766 | 2,776 | -0.04% | 508,300 | 4752億5120万 | +3.78% | 16.97 | 0.86 |
01/12 | 2,782 | 2,788 | 2,753 | 2,777 | +0.18% | 494,800 | 4754億2240万 | +3.93% | 16.98 | 0.86 |
01/11 | 2,795 | 2,804 | 2,765 | 2,772 | +0.33% | 544,900 | 4745億6640万 | +3.86% | 16.95 | 0.86 |
01/10 | 2,743 | 2,773 | 2,735 | 2,763 | +2.14% | 742,400 | 4730億2560万 | +3.64% | 16.89 | 0.85 |
01/09 | 2,692 | 2,715 | 2,676 | 2,705 | +0.63% | 628,800 | 4630億9600万 | +1.5% | 16.54 | 0.84 |
01/05 | 2,704 | 2,726 | 2,683 | 2,688 | -0.52% | 561,700 | 4601億8560万 | +0.86% | 16.44 | 0.83 |
01/04 | 2,653 | 2,715 | 2,608 | 2,702 | +1.85% | 595,200 | 4625億8240万 | +1.39% | 16.52 | 0.83 |
2023 | ||||||||||
12/29 | 2,650 | 2,672 | 2,641 | 2,653 | -0.04% | 347,100 | 4541億9360万 | -0.49% | 16.43 | 0.88 |
12/28 | 2,630 | 2,654 | 2,624 | 2,654 | +0.49% | 222,200 | 4543億6480万 | -0.6% | 16.43 | 0.88 |
12/27 | 2,647 | 2,654 | 2,634 | 2,641 | +0.15% | 307,300 | 4521億3920万 | -1.2% | 16.35 | 0.88 |
12/26 | 2,648 | 2,655 | 2,626 | 2,637 | +0.15% | 308,800 | 4514億5440万 | -1.35% | 16.33 | 0.88 |
12/25 | 2,654 | 2,673 | 2,629 | 2,633 | -0.45% | 234,100 | 4507億6960万 | -1.61% | 16.3 | 0.88 |
12/22 | 2,648 | 2,676 | 2,633 | 2,645 | +0.08% | 382,700 | 4528億2400万 | -1.31% | 16.38 | 0.88 |
12/21 | 2,640 | 2,657 | 2,630 | 2,643 | +0.04% | 435,600 | 4524億8160万 | -1.49% | 16.36 | 0.88 |
12/20 | 2,662 | 2,688 | 2,641 | 2,642 | +0.08% | 435,800 | 4523億1040万 | -1.71% | 16.36 | 0.88 |
12/19 | 2,645 | 2,665 | 2,629 | 2,640 | +0.34% | 505,100 | 4519億6800万 | -1.71% | 16.34 | 0.88 |
12/18 | 2,637 | 2,637 | 2,586 | 2,631 | -0.64% | 413,000 | 4504億2720万 | -1.94% | 16.29 | 0.88 |
12/15 | 2,630 | 2,650 | 2,614 | 2,648 | +0.65% | 954,700 | 4533億3760万 | -1.3% | 16.39 | 0.88 |
12/14 | 2,612 | 2,667 | 2,612 | 2,631 | -1.16% | 798,500 | 4504億2720万 | -1.94% | 16.29 | 0.88 |
12/13 | 2,651 | 2,694 | 2,649 | 2,662 | +0.41% | 736,800 | 4557億3440万 | -0.78% | 16.48 | 0.89 |
12/12 | 2,685 | 2,695 | 2,647 | 2,651 | +0.19% | 595,100 | 4538億5120万 | -1.27% | 16.41 | 0.88 |
12/11 | 2,621 | 2,674 | 2,621 | 2,646 | +1.34% | 466,500 | 4529億9520万 | -1.6% | 16.38 | 0.88 |
12/08 | 2,658 | 2,658 | 2,590 | 2,611 | -3.08% | 783,400 | 4470億320万 | -2.94% | 16.17 | 0.87 |
12/07 | 2,716 | 2,738 | 2,692 | 2,694 | -1.57% | 346,800 | 4612億1280万 | +0.04% | 16.68 | 0.9 |
12/06 | 2,707 | 2,748 | 2,707 | 2,737 | +1.18% | 391,700 | 4685億7440万 | +2.09% | 16.95 | 0.91 |
12/05 | 2,708 | 2,750 | 2,704 | 2,705 | +0.45% | 565,100 | 4630億9600万 | +1.46% | 16.75 | 0.9 |
12/04 | 2,711 | 2,719 | 2,682 | 2,693 | -0.26% | 418,600 | 4610億4160万 | +1.43% | 16.67 | 0.9 |
12/01 | 2,741 | 2,741 | 2,697 | 2,700 | -1.32% | 458,700 | 4622億4000万 | +2.16% | 16.72 | 0.9 |
11/30 | 2,673 | 2,741 | 2,667 | 2,736 | +1.71% | 610,500 | 4684億320万 | +3.95% | 16.94 | 0.91 |
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 | |
2010年 3月期 | 2,015 10/13 | 1,109 4/1 | 3,349,000 5/1 | 21.44 | 11.8 | 1.86 | 1.02 | - | - | 19.29倍 3/31 |
2011年 3月期 | 1,992 4/30 | 1,044 3/15 | 2,952,800 3/15 | 21.11 | 11.06 | 1.8 | 0.94 | 3630億2208万 | 1902億5856万 | 14.57倍 3/31 |
2012年 3月期 | 1,429 7/1 | 1,000 11/10 | 4,285,500 3/13 | 18.61 | 13.02 | 1.23 | 0.86 | 2591億3486万 | 1813億4000万 | 17.12倍 3/30 |
2013年 3月期 | 1,715 3/11 | 1,019 6/4 | 2,592,200 1/31 | 17.28 | 10.27 | 1.31 | 0.78 | 3069億8500万 | 1834億2000万 | 16.7倍 3/29 |
2014年 3月期 | 2,605 1/20 | 1,539 4/2 | 2,617,800 10/29 | 18.08 | 10.68 | 1.7 | 1.01 | 4647億3200万 | 2754億8100万 | 15.9倍 3/31 |
2015年 3月期 | 3,160 3/13 | 1,985 10/17 | 3,175,600 6/27 | 21.09 | 13.25 | 1.76 | 1.1 | 5618億4800万 | 3529億3300万 | 18.13倍 3/31 |
2016年 3月期 | 3,065 5/29 | 2,092 9/7 | 2,869,400 10/29 | 20.05 | 13.68 | 1.74 | 1.19 | 5449億5700万 | 3719億5760万 | 16.65倍 3/31 |
2017年 3月期 | 3,345 3/15 | 2,028 7/6 | 4,143,300 4/28 | 19.37 | 11.75 | 1.75 | 1.06 | 5910億6150万 | 3591億5880万 | 18.39倍 3/31 |
2018年 3月期 | 4,775 1/9 | 2,941 4/17 | 1,729,000 2/1 | 21.88 | 13.48 | 2.28 | 1.41 | 8404億 | 5196億7470万 | 18.01倍 3/30 |
2019年 3月期 | 4,130 4/24 | 2,853 12/26 | 2,150,800 4/26 | 16.81 | 11.61 | 1.83 | 1.26 | 7268億8000万 | 4998億4560万 | 12.11倍 3/29 |
2020年 3月期 | 3,455 4/23 | 1,833 3/18 | 1,767,000 4/25 | 30.26 | 16.05 | 1.56 | 0.83 | 6053億1600万 | 3193億860万 | 18.67倍 3/31 |
2021年 3月期 | 3,700 2/15 | 1,877 4/6 | 1,565,400 11/27 | 25.98 | 13.18 | 1.49 | 0.75 | 6415億8000万 | 3269億7340万 | 23.14倍 3/31 |
2022年 3月期 | 3,420 6/14 | 2,200 3/14 | 2,639,700 11/12 | 25.57 | 16.45 | 1.26 | 0.81 | 5930億2800万 | 3806億 | 17.38倍 3/31 |
2023年 3月期 | 2,984 3/10 | 2,026 4/12 | 12,081,000 5/31 | 18.38 | 12.48 | 1.04 | 0.7 | 5162億3200万 | 3504億9800万 | 18.06倍 3/31 |
2024年 3月期 | 3,075 5/17 5/1 | 2,256 10/4 | 3,093,300 11/1 | 18.93 | 13.89 | 0.94 | 0.69 | 5319億7500万 | 3862億2720万 | 17.33倍 3/29 |
最新 | 2,809 2024/4/26 | 692,100 | 14.49 予想 | 0.86 実績 | 4809億80万 | - |