PER
2016/07/29～2024/10/31
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 |
| 10/31 | 2,969 | 3,071 | 2,581 | 2,714 | -9.56% | 86,118,600 | 2兆612億 | +83.88% | 30.44 | 8.34 |
| 09/30 | 2,904 | 3,096 | 2,552 | 3,001 | +4.35% | 109,314,200 | 2兆2792億 | +115.9% | 33.66 | 9.93 |
| 08/30 | 2,443 | 2,885 | 1,811 | 2,876 | +16.2% | 206,298,500 | 2兆1842億 | +121.91% | 32.6 | 9.62 |
| 07/31 | 2,488 | 2,774 | 2,271 | 2,475 | +0.57% | 274,921,600 | 1兆8797億 | +105.22% | 28.06 | 8.28 |
| 07/01 | 株式分割 1→4 |
| 06/28 | 2,218 | 2,513 | 2,176 | 2,461 | +13.15% | 133,404,200 | 1兆8690億 | +117.6% | 27.9 | 7.12 |
| 05/31 | 1,665 | 2,243 | 1,655 | 2,175 | +28.7% | 188,121,600 | 1兆6518億 | +106.16% | 24.66 | 6.29 |
| 04/30 | 1,838 | 1,840 | 1,614 | 1,690 | -7.41% | 102,277,600 | 1兆2835億 | +70.88% | 19.16 | 4.89 |
| 03/29 | 1,602 | 1,834 | 1,524 | 1,825 | +14.65% | 109,810,400 | 1兆3862億 | +93.15% | 20.69 | 5.28 |
| 02/29 | 1,113 | 1,603 | 1,102 | 1,592 | +40.6% | 144,457,600 | 1兆2090億 | +77.88% | 18.05 | 4.61 |
| 01/31 | 1,076 | 1,185 | 1,051 | 1,132 | +2.51% | 109,591,200 | 8599億2376万 | +32.74% | 12.84 | 3.28 |
| 2023 |
| 12/29 | 1,323 | 1,325 | 1,090 | 1,105 | -16.48% | 122,453,200 | 8388億4812万 | +32.43% | 22.65 | 3.9 |
| 11/30 | 1,217 | 1,391 | 1,203 | 1,323 | +11.86% | 124,850,800 | 1兆44億 | +61.67% | 27.12 | 4.67 |
| 10/31 | 1,318 | 1,322 | 1,138 | 1,182 | -9.46% | 124,822,800 | 8978億9787万 | +49.09% | 24.24 | 4.18 |
| 09/29 | 1,329 | 1,438 | 1,253 | 1,306 | -1.66% | 111,559,600 | 9916億9392万 | +69.36% | 26.78 | 4.61 |
| 08/31 | 1,106 | 1,335 | 1,048 | 1,328 | +18.6% | 130,176,000 | 1兆84億 | +78.94% | 27.23 | 4.69 |
| 07/31 | 1,123 | 1,139 | 991 | 1,120 | +1.29% | 83,204,400 | 8502億4036万 | +57.01% | 22.96 | 3.95 |
| 06/30 | 916 | 1,127 | 904 | 1,105 | +18.37% | 100,723,200 | 8394億1774万 | +58.57% | 22.66 | 3.9 |
| 05/31 | 953 | 1,053 | 914 | 934 | -1.06% | 105,242,000 | 7091億6653万 | +37.52% | 19.15 | 3.3 |
| 04/28 | 944 | 988 | 890 | 944 | +0.67% | 62,964,800 | 7167億6136万 | +43.21% | 19.35 | 3.33 |
| 03/31 | 863 | 964 | 836 | 938 | +8.7% | 83,864,400 | 7120億1459万 | +46.71% | 19.22 | 3.31 |
| 02/28 | 799 | 866 | 748 | 863 | +12.38% | 67,997,600 | 6550億5342万 | +39.34% | 17.69 | 3.05 |
| 01/31 | 718 | 778 | 701 | 768 | +5.35% | 49,330,400 | 5829億261万 | +27.28% | 15.74 | 2.71 |
| 2022 |
| 12/30 | 733 | 779 | 694 | 729 | -1.39% | 60,875,600 | 5532億8280万 | +23.06% | 26.5 | 3.09 |
| 11/30 | 576 | 786 | 570 | 739 | +29.38% | 110,278,800 | 5610億6750万 | +27.15% | 26.87 | 3.13 |
| 10/31 | 575 | 645 | 547 | 571 | -0.7% | 103,239,600 | 4336億6435万 | +1.06% | 20.77 | 2.42 |
| 09/30 | 629 | 663 | 564 | 575 | -10.23% | 96,182,000 | 4367億228万 | +3.23% | 20.91 | 2.44 |
| 08/31 | 631 | 685 | 613 | 641 | +1.67% | 100,620,000 | 4864億4837万 | +16.88% | 23.3 | 2.72 |
| 07/29 | 615 | 666 | 583 | 630 | +2.73% | 77,456,800 | 4784億7380万 | +17.98% | 22.91 | 2.67 |
| 06/30 | 562 | 672 | 555 | 613 | +10% | 109,796,800 | 4657億5248万 | +17.71% | 22.3 | 2.6 |
| 05/31 | 520 | 590 | 454 | 558 | +7.83% | 126,244,000 | 4234億1134万 | +9.74% | 20.28 | 2.36 |
| 04/28 | 581 | 594 | 490 | 517 | -12.89% | 73,129,200 | 3926億5231万 | +4.23% | 18.8 | 2.19 |
| 03/31 | 578 | 609 | 485 | 594 | +3.8% | 93,986,000 | 4507億5270万 | +22.12% | 21.59 | 2.52 |
| 02/28 | 561 | 652 | 543 | 572 | +3.58% | 124,350,800 | 4342億3396万 | +20.88% | 20.8 | 2.42 |
| 01/31 | 651 | 662 | 506 | 552 | -13.41% | 83,942,000 | 4192億3419万 | +18.2% | 20.08 | 2.34 |
| 2021 |
| 12/30 | 705 | 722 | 611 | 638 | -9.51% | 67,395,200 | 4841億6992万 | +37.69% | 49.04 | 3.16 |
| 11/30 | 732 | 783 | 702 | 705 | -0.49% | 79,074,800 | 5350億5523万 | +54.84% | 54.2 | 3.49 |
| 10/29 | 631 | 749 | 595 | 708 | +10.54% | 98,825,200 | 5377億1342万 | +58.74% | 54.47 | 3.51 |
| 09/30 | 594 | 695 | 584 | 641 | +9.72% | 115,819,600 | 4864億4837万 | +46.9% | 49.27 | 3.17 |
| 08/31 | 615 | 715 | 562 | 584 | -3.03% | 127,207,600 | 4433億4775万 | +37.68% | 44.91 | 2.89 |
| 07/30 | 700 | 700 | 596 | 602 | -14.37% | 80,454,800 | 4572億830万 | +45.76% | 46.31 | 2.98 |
| 06/30 | 665 | 725 | 626 | 703 | +7.12% | 104,681,600 | 5339億1601万 | +75.75% | 54.08 | 3.48 |
| 05/31 | 438 | 667 | 432 | 656 | +51.3% | 108,914,000 | 4984億1021万 | +70.9% | 50.49 | 3.25 |
| 04/30 | 436 | 469 | 409 | 434 | -1.7% | 51,470,000 | 3294億2541万 | +16.91% | 33.37 | 2.15 |
| 03/31 | 441 | 514 | 439 | 441 | +1.15% | 69,924,400 | 3351億2153万 | +19.58% | 33.95 | 2.18 |
| 02/26 | 452 | 502 | 436 | 436 | -5.21% | 54,814,000 | 3313億2412万 | +19.19% | 33.56 | 2.16 |
| 01/29 | 498 | 505 | 431 | 460 | -7.02% | 57,019,600 | 3495億5169万 | +26.44% | 35.41 | 2.28 |
| 2020 |
| 12/30 | 470 | 556 | 469 | 495 | +5.32% | 74,639,600 | 3759億4370万 | +37.5% | - | 2.84 |
| 11/30 | 324 | 483 | 320 | 470 | +44.62% | 115,069,600 | 3569億5665万 | +31.65% | - | 2.69 |
| 10/30 | 370 | 381 | 324 | 325 | -11.2% | 70,184,800 | 2468億3172万 | -8.19% | - | 1.86 |
| 09/30 | 365 | 388 | 344 | 366 | 0% | 75,798,000 | 2779億7049万 | +2.23% | - | 2.1 |
| 08/31 | 300 | 392 | 300 | 366 | +25.13% | 92,709,200 | 2779億7049万 | +1.67% | - | 2.1 |
| 07/31 | 311 | 335 | 286 | 293 | -4.57% | 90,740,400 | 2221億4855万 | -19.64% | - | 1.68 |
| 06/30 | 288 | 367 | 285 | 307 | +7.07% | 146,381,600 | 2327億8130万 | -17.39% | - | 1.76 |
| 05/29 | 252 | 315 | 233 | 286 | +10.84% | 100,840,800 | 2174億179万 | -23.87% | - | 1.64 |
| 04/30 | 255 | 262 | 219 | 258 | +3.4% | 86,990,800 | 1961億3628万 | -33.1% | - | 1.48 |
| 03/31 | 286 | 298 | 177 | 250 | -13.81% | 183,385,600 | 1896億8068万 | -36.77% | - | 1.43 |
| 02/28 | 395 | 409 | 286 | 290 | -28.19% | 125,276,800 | 2200億5997万 | -27.92% | - | 1.66 |
| 01/31 | 447 | 451 | 382 | 404 | -11.12% | 131,236,400 | 3064億5108万 | -1.34% | - | 2.31 |
| 2019 |
| 12/30 | 450 | 473 | 431 | 454 | +0.17% | 63,195,200 | 3448億493万 | +10.73% | 46.27 | 2.16 |
| 11/29 | 461 | 471 | 398 | 453 | -2.94% | 140,083,600 | 3442億3532万 | +10.82% | 46.19 | 2.16 |
| 10/31 | 460 | 480 | 430 | 467 | +1.25% | 139,819,200 | 3546億7820万 | +14.46% | 47.6 | 2.23 |
| 09/30 | 343 | 464 | 343 | 461 | +34.48% | 130,942,800 | 3503億1118万 | +13.61% | 47.01 | 2.2 |
| 08/30 | 288 | 397 | 280 | 343 | +16.87% | 218,262,400 | 2605億240万 | -15.1% | 34.96 | 1.64 |
| 07/31 | 298 | 304 | 281 | 294 | +0.6% | 77,554,000 | 2229億803万 | -28.41% | 29.91 | 1.4 |
| 06/28 | 296 | 318 | 284 | 292 | -2.59% | 98,625,200 | 2215億7894万 | -30.54% | 29.73 | 1.39 |
| 05/31 | 340 | 347 | 300 | 300 | -12.23% | 174,538,400 | 2274億6492万 | -29.69% | 30.52 | 1.43 |
| 04/26 | 375 | 386 | 324 | 341 | -8.08% | 73,548,400 | 2591億7331万 | -21.37% | 34.78 | 1.63 |
| 03/29 | 369 | 376 | 333 | 371 | +0.2% | 83,836,000 | 2819億5778万 | -15.24% | 37.84 | 1.77 |
| 02/28 | 395 | 419 | 359 | 371 | -5.61% | 77,812,000 | 2813億8816万 | -16.37% | 37.76 | 1.77 |
| 01/31 | 348 | 397 | 338 | 393 | +11.74% | 62,247,200 | 3137億9677万 | -12.97% | 41.75 | 1.95 |
| 2018 |
| 12/28 | 412 | 423 | 325 | 351 | -14.12% | 71,034,800 | 2808億1813万 | -23.31% | - | 1.61 |
| 11/30 | 410 | 424 | 360 | 409 | -0.24% | 101,571,600 | 3269億8823万 | -12.61% | - | 1.87 |
| 10/31 | 427 | 441 | 394 | 410 | -3.19% | 92,152,400 | 3277億8771万 | -13.5% | - | 1.88 |
| 09/28 | 413 | 424 | 380 | 424 | +1.93% | 60,124,000 | 3385億8072万 | -11.4% | - | 1.94 |
| 08/31 | 456 | 466 | 393 | 416 | -8.33% | 93,015,600 | 3321億8486万 | -13.8% | - | 1.9 |
| 07/31 | 467 | 468 | 435 | 453 | -3.2% | 66,747,600 | 3623億6532万 | -6.55% | - | 2.08 |
| 06/29 | 453 | 471 | 428 | 468 | +3.14% | 75,746,400 | 3743億5755万 | -3.25% | - | 2.14 |
| 05/31 | 518 | 531 | 435 | 454 | -12.36% | 93,727,600 | 3629億6493万 | -7.35% | - | 2.08 |
| 04/27 | 489 | 529 | 489 | 518 | +5.23% | 79,444,000 | 4143億2331万 | +4.86% | - | 2.37 |
| 03/30 | 421 | 497 | 416 | 492 | +15.21% | 124,363,600 | 3937億2712万 | -0.15% | - | 2.25 |
| 02/28 | 447 | 456 | 385 | 427 | -4.84% | 97,269,600 | 3417億3675万 | -13.51% | - | 1.96 |
| 01/31 | 456 | 473 | 440 | 449 | 0% | 79,453,600 | 3591億3353万 | -10.02% | - | 2.06 |
| 2017 |
| 12/29 | 415 | 457 | 397 | 449 | +8.45% | 103,621,200 | 3591億3353万 | -11.44% | 26.13 | 1.7 |
| 11/30 | 437 | 437 | 373 | 414 | -4.11% | 169,030,400 | 3311億3871万 | -19.92% | 24.09 | 1.57 |
| 10/31 | 422 | 450 | 419 | 432 | +3.04% | 83,384,800 | 3453億3608万 | -19.15% | 25.13 | 1.63 |
| 09/29 | 419 | 441 | 400 | 419 | +1.15% | 74,720,400 | 3351億3797万 | -23.12% | 24.53 | 1.59 |
| 08/31 | 501 | 505 | 407 | 414 | -17.44% | 118,544,800 | 3313億3867万 | -26.55% | 24.25 | 1.58 |
| 07/31 | 528 | 543 | 495 | 502 | -3.6% | 95,143,200 | 4013億2572万 | -13.94% | 29.37 | 1.91 |
| 06/30 | 467 | 521 | 467 | 521 | +12.18% | 91,797,600 | 4163億2294万 | -12.37% | 30.47 | 1.98 |
| 05/31 | 489 | 504 | 459 | 464 | -5.83% | 72,215,200 | 3711億3131万 | -23.56% | 27.16 | 1.77 |
| 04/28 | 455 | 499 | 446 | 493 | +10.23% | 77,387,200 | 3941億2705万 | -20.4% | 28.85 | 1.87 |
| 03/31 | 500 | 502 | 446 | 447 | -9.74% | 103,560,400 | 3575億3382万 | -29.27% | 26.17 | 1.7 |
| 02/28 | 542 | 552 | 485 | 495 | -10% | 85,968,400 | 3961億2668万 | -23.22% | 28.99 | 1.88 |
| 01/31 | 585 | 604 | 549 | 550 | -5.74% | 48,598,400 | 4401億1854万 | -15.86% | 32.21 | 2.09 |
| 2016 |
| 12/30 | 617 | 635 | 578 | 584 | -3.03% | 65,962,800 | 4669億1358万 | -11.69% | 28.47 | 2.22 |
| 11/30 | 560 | 624 | 522 | 602 | +7.4% | 72,530,000 | 4815億1088万 | -9.88% | 29.36 | 2.29 |
| 10/31 | 513 | 576 | 508 | 561 | +10.83% | 54,662,000 | 4483億1702万 | -16.34% | 27.34 | 2.13 |
| 09/30 | 530 | 541 | 499 | 506 | -3.53% | 57,604,400 | 4045億2513万 | -24.74% | 24.67 | 1.92 |
| 08/31 | 468 | 551 | 443 | 524 | +10.19% | 81,086,400 | 4193億2239万 | -22.1% | 25.57 | 1.99 |
| 07/29 | 425 | 492 | 395 | 476 | +10.9% | 106,241,600 | 3805億2957万 | -29.41% | 23.21 | 1.81 |
