PER
- 2009年12月30日
- 16.88倍
- 2010年12月30日
- 11.97倍
- 2011年12月30日
- 12.27倍
- 2012年12月28日
- 12.83倍
- 2013年12月30日
- 11.12倍
- 2014年12月30日
- 10.67倍
- 2015年12月30日
- 11.74倍
- 2016年12月30日
- 12.95倍
- 2017年12月29日
- 12.99倍
- 2018年12月28日
- 11.03倍
- 2019年12月30日
- 14.03倍
- 2020年12月30日
- 13.87倍
- 2021年12月30日
- 12.02倍
- 2022年12月30日
- 8.95倍
- 2023年12月29日
- 12.73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 | 2,220 | 2,268 | 2,196 | 2,263 | +2.86% | 132,300 | 955億1340万 | -0.61% | 15.02 | 0.78 |
07/25 | 2,176 | 2,235 | 2,154 | 2,200 | -0.9% | 185,000 | 928億5438万 | -3.34% | 14.61 | 0.76 |
07/24 | 2,240 | 2,250 | 2,217 | 2,220 | -1.99% | 126,700 | 936億9851万 | -2.55% | 14.74 | 0.77 |
07/23 | 2,250 | 2,283 | 2,243 | 2,265 | +1.48% | 62,300 | 955億9781万 | -0.7% | 15.04 | 0.79 |
07/22 | 2,262 | 2,270 | 2,223 | 2,232 | -1.8% | 79,000 | 942億499万 | -2.19% | 14.82 | 0.77 |
07/19 | 2,267 | 2,284 | 2,261 | 2,273 | +0.13% | 53,600 | 959億3546万 | -0.53% | 15.09 | 0.79 |
07/18 | 2,280 | 2,288 | 2,266 | 2,270 | -2.07% | 108,500 | 958億884万 | -0.66% | 15.07 | 0.79 |
07/17 | 2,312 | 2,322 | 2,301 | 2,318 | +0.96% | 64,400 | 978億3475万 | +1.36% | 15.39 | 0.8 |
07/16 | 2,289 | 2,313 | 2,287 | 2,296 | -0.35% | 101,300 | 969億621万 | +0.53% | 15.24 | 0.8 |
07/12 | 2,294 | 2,313 | 2,286 | 2,304 | +0.22% | 55,100 | 972億4386万 | +0.88% | 15.3 | 0.8 |
07/11 | 2,293 | 2,318 | 2,285 | 2,299 | +0.79% | 58,500 | 970億3283万 | +0.74% | 15.26 | 0.8 |
07/10 | 2,290 | 2,310 | 2,266 | 2,281 | -1.26% | 64,700 | 962億7311万 | +0.04% | 15.14 | 0.79 |
07/09 | 2,301 | 2,335 | 2,279 | 2,310 | +1.27% | 83,600 | 974億9710万 | +1.32% | 15.34 | 0.8 |
07/08 | 2,271 | 2,281 | 2,253 | 2,281 | +0.53% | 81,100 | 962億7311万 | +0.09% | 15.14 | 0.79 |
07/05 | 2,300 | 2,305 | 2,266 | 2,269 | -1.39% | 35,300 | 957億6663万 | -0.48% | 15.06 | 0.79 |
07/04 | 2,311 | 2,318 | 2,300 | 2,301 | -0.26% | 39,800 | 971億1724万 | +0.88% | 15.28 | 0.8 |
07/03 | 2,309 | 2,311 | 2,290 | 2,307 | -0.09% | 56,200 | 973億7048万 | +1.23% | 15.32 | 0.8 |
07/02 | 2,325 | 2,329 | 2,306 | 2,309 | -0.39% | 54,500 | 974億5490万 | +1.45% | 15.33 | 0.8 |
07/01 | 2,275 | 2,323 | 2,268 | 2,318 | +2.57% | 113,300 | 978億3475万 | +1.98% | 15.39 | 0.8 |
06/28 | 2,263 | 2,277 | 2,250 | 2,260 | -1.18% | 83,200 | 953億8678万 | -0.48% | 15 | 0.78 |
06/27 | 2,290 | 2,290 | 2,262 | 2,287 | -0.74% | 108,000 | 965億2635万 | +0.75% | 15.18 | 0.79 |
06/26 | 2,290 | 2,317 | 2,286 | 2,304 | +0.79% | 149,400 | 972億4386万 | +1.45% | 15.3 | 0.8 |
06/25 | 2,246 | 2,293 | 2,234 | 2,286 | +2.42% | 80,300 | 964億8415万 | +0.75% | 15.18 | 0.79 |
06/24 | 2,249 | 2,260 | 2,223 | 2,232 | +0.04% | 86,400 | 942億499万 | -1.63% | 14.82 | 0.77 |
06/21 | 2,248 | 2,266 | 2,231 | 2,231 | -0.22% | 164,900 | 941億6279万 | -1.72% | 14.81 | 0.77 |
06/20 | 2,255 | 2,259 | 2,232 | 2,236 | -0.84% | 88,400 | 943億7382万 | -1.54% | 14.85 | 0.78 |
06/19 | 2,296 | 2,310 | 2,231 | 2,255 | -2.17% | 111,300 | 951億7574万 | -0.75% | 14.97 | 0.78 |
06/18 | 2,300 | 2,325 | 2,291 | 2,305 | +1.14% | 45,300 | 972億8607万 | +1.41% | 15.3 | 0.8 |
06/17 | 2,317 | 2,317 | 2,271 | 2,279 | -1.77% | 60,700 | 961億8870万 | +0.35% | 15.13 | 0.79 |
06/14 | 2,285 | 2,320 | 2,284 | 2,320 | +1.98% | 85,800 | 979億1917万 | +2.2% | 15.4 | 0.8 |
06/13 | 2,312 | 2,312 | 2,274 | 2,275 | -1.34% | 69,400 | 960億1987万 | +0.35% | 15.1 | 0.79 |
06/12 | 2,295 | 2,322 | 2,295 | 2,306 | +2.04% | 83,100 | 973億2828万 | +1.81% | 15.31 | 0.8 |
06/11 | 2,291 | 2,296 | 2,260 | 2,260 | -1.35% | 43,100 | 953億8678万 | -0.04% | 15 | 0.78 |
06/10 | 2,245 | 2,291 | 2,245 | 2,291 | +2.19% | 71,500 | 966億9518万 | +1.33% | 15.21 | 0.79 |
06/07 | 2,260 | 2,274 | 2,242 | 2,242 | -0.71% | 32,300 | 946億2706万 | -0.71% | 14.89 | 0.78 |
06/06 | 2,277 | 2,285 | 2,249 | 2,258 | -0.66% | 30,900 | 953億236万 | 0% | 14.99 | 0.78 |
06/05 | 2,264 | 2,287 | 2,255 | 2,273 | -0.61% | 43,600 | 959億3546万 | +0.66% | 15.09 | 0.79 |
06/04 | 2,315 | 2,321 | 2,285 | 2,287 | -1.21% | 62,500 | 965億2635万 | +1.46% | 15.18 | 0.79 |
06/03 | 2,299 | 2,334 | 2,297 | 2,315 | +0.74% | 77,500 | 977億814万 | +2.89% | 15.37 | 0.8 |
05/31 | 2,262 | 2,305 | 2,251 | 2,298 | +2.32% | 128,900 | 969億9062万 | +2.22% | 15.26 | 0.8 |
05/30 | 2,222 | 2,255 | 2,220 | 2,246 | +0.4% | 72,900 | 947億9588万 | -0.04% | 14.91 | 0.78 |
05/29 | 2,236 | 2,267 | 2,235 | 2,237 | +0.09% | 62,600 | 944億1602万 | -0.45% | 14.85 | 0.78 |
05/28 | 2,250 | 2,261 | 2,227 | 2,235 | -0.71% | 38,200 | 943億3161万 | -0.49% | 14.84 | 0.77 |
05/27 | 2,250 | 2,260 | 2,240 | 2,251 | +0.04% | 43,600 | 950億692万 | +0.13% | 14.94 | 0.78 |
05/24 | 2,247 | 2,265 | 2,235 | 2,250 | -1.79% | 42,400 | 949億6471万 | +0.09% | 14.94 | 0.78 |
05/23 | 2,272 | 2,296 | 2,246 | 2,291 | +1.37% | 61,300 | 966億9518万 | +1.82% | 15.21 | 0.79 |
05/22 | 2,284 | 2,305 | 2,258 | 2,260 | -1.01% | 61,400 | 953億8678万 | +0.36% | 15 | 0.78 |
05/21 | 2,271 | 2,318 | 2,271 | 2,283 | +0.84% | 89,400 | 963億5753万 | +1.2% | 15.16 | 0.79 |
05/20 | 2,270 | 2,278 | 2,253 | 2,264 | -0.26% | 58,600 | 955億5560万 | +0.18% | 15.03 | 0.78 |
05/17 | 2,237 | 2,282 | 2,231 | 2,270 | +1.29% | 62,400 | 958億884万 | +0.27% | 15.07 | 0.79 |
05/16 | 2,290 | 2,290 | 2,236 | 2,241 | -1.58% | 70,400 | 945億8485万 | -1.1% | 14.88 | 0.78 |
05/15 | 2,274 | 2,283 | 2,258 | 2,277 | +0.53% | 59,000 | 961億429万 | +0.35% | 15.12 | 0.79 |
05/14 | 2,255 | 2,265 | 2,235 | 2,265 | +0.53% | 56,800 | 955億9781万 | -0.22% | 15.04 | 0.79 |
05/13 | 2,244 | 2,253 | 2,227 | 2,253 | +0.4% | 47,800 | 950億9133万 | -0.84% | 14.96 | 0.78 |
05/10 | 2,234 | 2,244 | 2,220 | 2,244 | +1.04% | 51,400 | 947億1147万 | -1.36% | 14.9 | 0.78 |
05/09 | 2,227 | 2,235 | 2,215 | 2,221 | -0.18% | 57,000 | 937億4072万 | -2.54% | 14.75 | 0.77 |
05/08 | 2,245 | 2,259 | 2,225 | 2,225 | -0.71% | 33,200 | 939億955万 | -2.63% | 14.77 | 0.77 |
05/07 | 2,250 | 2,250 | 2,221 | 2,241 | +0.63% | 50,400 | 945億8485万 | -2.27% | 14.88 | 0.78 |
05/02 | 2,236 | 2,249 | 2,220 | 2,227 | -0.71% | 34,700 | 939億9396万 | -3.22% | 14.79 | 0.77 |
05/01 | 2,236 | 2,249 | 2,228 | 2,243 | -0.4% | 35,900 | 946億6926万 | -2.94% | 14.89 | 0.78 |
04/30 | 2,191 | 2,252 | 2,176 | 2,252 | +3.45% | 100,200 | 950億4912万 | -2.97% | 14.95 | 0.78 |
04/26 | 2,186 | 2,192 | 2,158 | 2,177 | -0.68% | 108,300 | 918億8363万 | -6.45% | 14.45 | 0.75 |
04/25 | 2,224 | 2,234 | 2,185 | 2,192 | -3.14% | 161,800 | 925億1673万 | -6.16% | 14.55 | 0.76 |
04/24 | 2,302 | 2,350 | 2,248 | 2,263 | -0.66% | 138,500 | 955億1340万 | -3.54% | 15.02 | 0.78 |
04/23 | 2,270 | 2,278 | 2,243 | 2,278 | +1.92% | 135,100 | 961億4649万 | -3.06% | 15.12 | 0.79 |
04/22 | 2,228 | 2,242 | 2,203 | 2,235 | +0.49% | 97,500 | 943億3161万 | -5.01% | 14.84 | 0.77 |
04/19 | 2,253 | 2,273 | 2,203 | 2,224 | -2.46% | 89,500 | 938億6734万 | -5.72% | 14.77 | 0.77 |
04/18 | 2,250 | 2,295 | 2,250 | 2,280 | +1.11% | 59,800 | 962億3091万 | -3.59% | 15.14 | 0.79 |
04/17 | 2,295 | 2,306 | 2,252 | 2,255 | -1.66% | 55,800 | 951億7574万 | -4.77% | 14.97 | 0.78 |
04/16 | 2,340 | 2,340 | 2,291 | 2,293 | -2.26% | 80,300 | 967億7959万 | -3.66% | 15.22 | 0.79 |
04/15 | 2,339 | 2,361 | 2,332 | 2,346 | -0.3% | 50,600 | 990億1654万 | -1.72% | 15.58 | 0.81 |
04/12 | 2,380 | 2,386 | 2,343 | 2,353 | -0.76% | 95,900 | 993億1198万 | -1.79% | 15.62 | 0.82 |
04/11 | 2,359 | 2,375 | 2,339 | 2,371 | -0.46% | 64,600 | 1000億7170万 | -1.21% | 15.74 | 0.82 |
04/10 | 2,352 | 2,403 | 2,320 | 2,382 | +2.72% | 156,900 | 1005億3597万 | -0.83% | 15.81 | 0.83 |
04/09 | 2,314 | 2,334 | 2,307 | 2,319 | -0.09% | 49,000 | 978億7696万 | -3.62% | 15.4 | 0.8 |
04/08 | 2,305 | 2,327 | 2,292 | 2,321 | +1.35% | 64,500 | 979億6137万 | -3.61% | 15.41 | 0.8 |
04/05 | 2,283 | 2,306 | 2,273 | 2,290 | -0.82% | 77,800 | 966億5297万 | -4.82% | 15.2 | 0.79 |
04/04 | 2,341 | 2,342 | 2,309 | 2,309 | -1.28% | 106,300 | 974億5490万 | -3.99% | 15.33 | 0.8 |
04/03 | 2,319 | 2,360 | 2,301 | 2,339 | -0.47% | 100,700 | 987億2109万 | -2.66% | 15.53 | 0.81 |
04/02 | 2,370 | 2,389 | 2,345 | 2,350 | 0% | 105,000 | 991億8536万 | -2.12% | 15.6 | 0.81 |
04/01 | 2,443 | 2,443 | 2,350 | 2,350 | -3.01% | 92,600 | 991億8536万 | -1.92% | 15.6 | 0.81 |
03/29 | 2,462 | 2,470 | 2,420 | 2,423 | -0.94% | 78,400 | 1022億6644万 | +1.3% | 16.09 | 0.86 |
03/28 | 2,467 | 2,520 | 2,431 | 2,446 | -1.77% | 141,200 | 1032億3719万 | +2.6% | 16.24 | 0.87 |
03/27 | 2,499 | 2,520 | 2,460 | 2,490 | +0.08% | 126,900 | 1050億9428万 | +4.8% | 16.53 | 0.88 |
03/26 | 2,435 | 2,490 | 2,416 | 2,488 | +3.97% | 172,800 | 1050億987万 | +5.11% | 16.52 | 0.88 |
03/25 | 2,403 | 2,426 | 2,391 | 2,393 | -0.71% | 94,200 | 1010億25万 | +1.79% | 15.89 | 0.85 |
03/22 | 2,455 | 2,455 | 2,388 | 2,410 | -1.11% | 136,400 | 1017億1776万 | +3.08% | 16 | 0.85 |
03/21 | 2,376 | 2,440 | 2,358 | 2,437 | +3.22% | 183,600 | 1028億5733万 | +4.82% | 16.18 | 0.86 |
03/19 | 2,354 | 2,374 | 2,348 | 2,361 | -0.42% | 92,700 | 996億4964万 | +1.99% | 15.68 | 0.84 |
03/18 | 2,368 | 2,386 | 2,333 | 2,371 | +0.08% | 218,900 | 1000億7170万 | +2.91% | 15.74 | 0.84 |
03/15 | 2,374 | 2,395 | 2,341 | 2,369 | -0.34% | 167,600 | 999億8729万 | +3.31% | 15.73 | 0.84 |
03/14 | 2,396 | 2,401 | 2,332 | 2,377 | +0.64% | 416,000 | 1003億2494万 | +4.16% | 15.78 | 0.84 |
03/13 | 2,578 | 2,610 | 2,228 | 2,362 | -7.45% | 1,603,200 | 996億9184万 | +4.01% | 15.68 | 0.84 |
03/12 | 2,519 | 2,569 | 2,462 | 2,552 | +3.36% | 326,400 | 1077億1109万 | +12.77% | 16.94 | 0.9 |
03/11 | 2,498 | 2,498 | 2,421 | 2,469 | -3.4% | 321,400 | 1042億794万 | +9.88% | 16.39 | 0.87 |
03/08 | 2,461 | 2,559 | 2,450 | 2,556 | +3.44% | 338,700 | 1078億7991万 | +14.52% | 16.97 | 0.91 |
03/07 | 2,480 | 2,495 | 2,434 | 2,471 | +1.81% | 208,200 | 1042億9236万 | +11.61% | 16.41 | 0.88 |
03/06 | 2,425 | 2,456 | 2,400 | 2,427 | -1.34% | 154,600 | 1024億3527万 | +10.37% | 16.11 | 0.86 |
03/05 | 2,395 | 2,471 | 2,372 | 2,460 | +3.8% | 268,600 | 1038億2808万 | +12.48% | 16.33 | 0.87 |
03/04 | 2,368 | 2,430 | 2,355 | 2,370 | +3.4% | 276,600 | 1000億2949万 | +9.22% | 15.73 | 0.84 |
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 | 2,100 12/28 | 1,003 2/24 | 684,800 10/21 | 17.79 | 8.5 | 1.61 | 0.77 | - | - | 16.88倍 12/30 |
2010年 12月期 | 2,462 4/30 | 1,815 2/17 | 307,900 4/21 | 12.83 | 9.46 | 1.7 | 1.25 | 1021億363万 | 752億7136万 | 11.97倍 12/30 |
2011年 12月期 | 2,541 3/4 | 1,608 3/15 | 648,200 4/21 | 16.16 | 10.23 | 1.66 | 1.05 | 1072億4681万 | 678億6811万 | 12.27倍 12/30 |
2012年 12月期 | 2,125 3/30 | 1,550 7/26 | 239,200 1/18 | 14.44 | 10.53 | 1.32 | 0.96 | 896億8889万 | 654億2013万 | 12.83倍 12/28 |
2013年 12月期 | 2,100 5/15 5/14 他2件 | 1,712 9/2 | 304,800 5/27 | 12.05 | 9.82 | 1.19 | 0.97 | 886億3373万 | 722億5759万 | 11.12倍 12/30 |
2014年 12月期 | 2,092 11/12 | 1,700 5/16 | 443,700 6/20 | 11.7 | 9.51 | 1.12 | 0.91 | 882億9608万 | 717億5111万 | 10.67倍 12/30 |
2015年 12月期 | 2,560 6/2 | 1,836 1/16 | 561,600 1/28 | 15.03 | 10.78 | 1.33 | 0.95 | 1080億4874万 | 774億9120万 | 11.74倍 12/30 |
2016年 12月期 | 2,001 1/4 | 1,360 7/8 | 385,700 1/27 | 14.71 | 10 | 1 | 0.68 | 844億5528万 | 574億89万 | 12.95倍 12/30 |
2017年 12月期 | 2,653 11/9 | 1,706 4/17 | 1,114,900 7/27 | 13.99 | 9 | 1.23 | 0.79 | 1119億7395万 | 720億435万 | 12.99倍 12/29 |
2018年 12月期 | 2,912 1/30 | 1,750 12/25 | 665,000 1/30 | 16.73 | 10.05 | 1.32 | 0.79 | 1229億544万 | 738億6144万 | 11.03倍 12/28 |
2019年 12月期 | 2,182 12/17 | 1,656 8/6 | 228,600 1/30 | 14.57 | 11.05 | 0.95 | 0.72 | 920億9467万 | 698億9403万 | 14.03倍 12/30 |
2020年 12月期 | 2,230 1/29 | 1,308 3/23 | 461,300 1/29 | 20.64 | 12.11 | 0.95 | 0.56 | 941億2058万 | 552億615万 | 13.87倍 12/30 |
2021年 12月期 | 1,875 1/28 | 1,463 1/4 | 463,800 1/28 | 14.21 | 11.09 | 0.76 | 0.6 | 791億3726万 | 617億4816万 | 12.02倍 12/30 |
2022年 12月期 | 1,733 8/5 | 1,450 4/26 | 646,400 4/26 | 10.24 | 8.56 | 0.66 | 0.55 | 731億4393万 | 611億9948万 | 8.95倍 12/30 |
2023年 12月期 | 2,095 6/28 | 1,489 1/6 | 783,100 1/30 | 13.04 | 9.27 | 0.75 | 0.54 | 884億2270万 | 628億4553万 | 12.73倍 12/29 |
最新 | 2,263 2024/7/26 | 132,300 | 15.02 予想 | 0.78 実績 | 955億1340万 | - |