PER
- 2009年12月30日
- 16.7倍
- 2010年12月30日
- 11.91倍
- 2011年12月30日
- 11.06倍
- 2012年12月28日
- 11.87倍
- 2013年12月30日
- 10.31倍
- 2014年12月30日
- 14.56倍
- 2015年12月30日
- 21.78倍
- 2016年12月30日
- 28.61倍
- 2017年12月29日
- 17.05倍
- 2018年12月28日
- 21.67倍
- 2019年12月30日
- 21.05倍
- 2020年12月30日
- 20.37倍
- 2021年12月30日
- 12倍
- 2022年12月30日
- 11.39倍
- 2023年12月29日
- 11.17倍
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,538 | 2,573 | 2,468 | 2,557 | +1.07% | 352,100 | 1618億2304万 | +2.24% | 12.3 | 1.19 |
04/24 | 2,503 | 2,538 | 2,487 | 2,530 | +1.12% | 68,400 | 1601億1431万 | +1.24% | 12.17 | 1.18 |
04/23 | 2,479 | 2,504 | 2,463 | 2,502 | +1.01% | 61,800 | 1583億4230万 | +0.16% | 12.03 | 1.16 |
04/22 | 2,509 | 2,513 | 2,459 | 2,477 | +0.73% | 47,200 | 1567億6014万 | -0.76% | 11.91 | 1.15 |
04/19 | 2,513 | 2,523 | 2,416 | 2,459 | -2.88% | 72,500 | 1556億2099万 | -1.44% | 11.83 | 1.14 |
04/18 | 2,461 | 2,532 | 2,461 | 2,532 | +1.73% | 38,100 | 1602億4089万 | +1.56% | 12.18 | 1.18 |
04/17 | 2,498 | 2,506 | 2,451 | 2,489 | -0.48% | 70,300 | 1575億1958万 | +0.08% | 11.97 | 1.16 |
04/16 | 2,564 | 2,564 | 2,466 | 2,501 | -2.46% | 77,000 | 1582億7901万 | +0.64% | 12.03 | 1.16 |
04/15 | 2,550 | 2,568 | 2,522 | 2,564 | +0.27% | 91,700 | 1622億6605万 | +3.35% | 12.33 | 1.19 |
04/12 | 2,506 | 2,561 | 2,502 | 2,557 | +1.67% | 71,200 | 1618億2304万 | +3.19% | 12.3 | 1.19 |
04/11 | 2,527 | 2,547 | 2,501 | 2,515 | -1.57% | 60,300 | 1591億6502万 | +1.66% | 12.09 | 1.17 |
04/10 | 2,525 | 2,580 | 2,523 | 2,555 | +2.16% | 105,800 | 1616億9647万 | +3.27% | 12.29 | 1.19 |
04/09 | 2,468 | 2,506 | 2,468 | 2,501 | +1.34% | 46,500 | 1582億7901万 | +1.21% | 12.03 | 1.16 |
04/08 | 2,469 | 2,486 | 2,416 | 2,468 | +1.36% | 108,400 | 1561億9056万 | +0.08% | 11.87 | 1.15 |
04/05 | 2,401 | 2,448 | 2,390 | 2,435 | +1.21% | 82,700 | 1541億212万 | -1.18% | 11.71 | 1.13 |
04/04 | 2,393 | 2,433 | 2,380 | 2,406 | -0.04% | 126,500 | 1522億6681万 | -2.27% | 11.57 | 1.12 |
04/03 | 2,429 | 2,439 | 2,388 | 2,407 | +0.5% | 58,500 | 1523億3010万 | -2.11% | 11.58 | 1.12 |
04/02 | 2,501 | 2,501 | 2,375 | 2,395 | -3.23% | 87,900 | 1515億7066万 | -2.56% | 11.52 | 1.11 |
04/01 | 2,569 | 2,569 | 2,468 | 2,475 | -3.06% | 56,200 | 1566億3357万 | +0.69% | 11.9 | 1.15 |
03/29 | 2,528 | 2,569 | 2,489 | 2,553 | +1.03% | 92,800 | 1615億6990万 | +3.99% | 12.28 | 1.19 |
03/28 | 2,579 | 2,579 | 2,511 | 2,527 | -2.13% | 70,500 | 1599億2445万 | +3.14% | 12.15 | 1.17 |
03/27 | 2,520 | 2,592 | 2,519 | 2,582 | +3.57% | 133,000 | 1634億520万 | +5.56% | 12.42 | 1.2 |
03/26 | 2,510 | 2,519 | 2,487 | 2,493 | -1.07% | 43,000 | 1577億7272万 | +2.09% | 11.99 | 1.16 |
03/25 | 2,540 | 2,587 | 2,520 | 2,520 | -0.12% | 115,800 | 1594億8145万 | +3.92% | 12.12 | 1.17 |
03/22 | 2,505 | 2,544 | 2,503 | 2,523 | +0.72% | 94,900 | 1596億7131万 | +4.95% | 12.13 | 1.17 |
03/21 | 2,511 | 2,511 | 2,476 | 2,505 | +0.08% | 100,200 | 1585億3216万 | +5.21% | 12.05 | 1.16 |
03/19 | 2,467 | 2,513 | 2,467 | 2,503 | +1.34% | 117,000 | 1584億558万 | +6.1% | 12.04 | 1.16 |
03/18 | 2,449 | 2,481 | 2,439 | 2,470 | +1.06% | 118,700 | 1563億1714万 | +5.74% | 11.88 | 1.15 |
03/15 | 2,394 | 2,445 | 2,387 | 2,444 | +1.41% | 77,800 | 1546億7169万 | +5.53% | 11.75 | 1.14 |
03/14 | 2,370 | 2,426 | 2,370 | 2,410 | +1.22% | 77,100 | 1525億1996万 | +4.92% | 11.59 | 1.12 |
03/13 | 2,449 | 2,463 | 2,381 | 2,381 | -2.02% | 50,400 | 1506億8466万 | +4.43% | 11.45 | 1.11 |
03/12 | 2,382 | 2,440 | 2,369 | 2,430 | +0.54% | 46,900 | 1537億8568万 | +7.28% | 11.69 | 1.13 |
03/11 | 2,421 | 2,451 | 2,374 | 2,417 | -2.19% | 155,000 | 1529億6296万 | +7.57% | 11.62 | 1.12 |
03/08 | 2,435 | 2,494 | 2,415 | 2,471 | -0.16% | 97,800 | 1563億8042万 | +10.86% | 11.88 | 1.15 |
03/07 | 2,537 | 2,555 | 2,445 | 2,475 | -1.43% | 119,600 | 1566億3357万 | +11.94% | 11.9 | 1.15 |
03/06 | 2,455 | 2,528 | 2,438 | 2,511 | +1.29% | 222,100 | 1589億1187万 | +14.55% | 12.08 | 1.17 |
03/05 | 2,400 | 2,492 | 2,366 | 2,479 | +4.07% | 233,200 | 1568億8671万 | +14.13% | 11.92 | 1.15 |
03/04 | 2,414 | 2,445 | 2,365 | 2,382 | -1.33% | 165,500 | 1507億4794万 | +10.58% | 11.46 | 1.11 |
03/01 | 2,384 | 2,415 | 2,341 | 2,414 | +1.64% | 231,900 | 1527億7310万 | +12.75% | 11.61 | 1.12 |
02/29 | 2,419 | 2,450 | 2,330 | 2,375 | +2.11% | 441,400 | 1503億494万 | +11.66% | 11.42 | 1.1 |
02/28 | 2,367 | 2,377 | 2,307 | 2,326 | -2.68% | 176,100 | 1472億391万 | +10.03% | 11.19 | 1.08 |
02/27 | 2,399 | 2,410 | 2,371 | 2,390 | -0.08% | 129,500 | 1512億5423万 | +13.76% | 11.49 | 1.11 |
02/26 | 2,400 | 2,429 | 2,385 | 2,392 | +0.04% | 173,100 | 1513億8081万 | +14.72% | 11.5 | 1.11 |
02/22 | 2,427 | 2,455 | 2,375 | 2,391 | -1.48% | 234,300 | 1513億1752万 | +15.4% | 11.5 | 1.11 |
02/21 | 2,452 | 2,485 | 2,411 | 2,427 | -0.49% | 228,700 | 1535億9583万 | +17.87% | 11.67 | 1.13 |
02/20 | 2,490 | 2,519 | 2,439 | 2,439 | -1.41% | 389,400 | 1543億5526万 | +19.32% | 11.73 | 1.13 |
02/19 | 2,376 | 2,550 | 2,200 | 2,474 | +18.71% | 1,378,000 | 1565億7028万 | +21.81% | 11.9 | 1.15 |
02/16 | 2,060 | 2,095 | 2,031 | 2,084 | +4.51% | 323,200 | 1318億8863万 | +3.42% | 10.02 | 0.97 |
02/15 | 1,965 | 2,001 | 1,946 | 1,994 | +2.2% | 152,200 | 1261億9286万 | -1.04% | 9.59 | 0.93 |
02/14 | 1,934 | 1,955 | 1,925 | 1,951 | +0.83% | 71,100 | 1234億7155万 | -3.32% | 9.38 | 0.91 |
02/13 | 1,950 | 1,951 | 1,933 | 1,935 | -0.21% | 80,100 | 1224億5897万 | -4.3% | 9.31 | 0.9 |
02/09 | 1,960 | 1,967 | 1,939 | 1,939 | -1.62% | 35,300 | 1227億1212万 | -4.29% | 9.32 | 0.9 |
02/08 | 1,975 | 1,984 | 1,946 | 1,971 | 0% | 53,500 | 1247億3728万 | -2.95% | 9.48 | 0.92 |
02/07 | 1,973 | 1,985 | 1,964 | 1,971 | -0.35% | 35,800 | 1247億3728万 | -3.19% | 9.48 | 0.92 |
02/06 | 1,998 | 2,008 | 1,974 | 1,978 | -1% | 32,600 | 1251億8028万 | -3.04% | 9.51 | 0.92 |
02/05 | 2,005 | 2,008 | 1,987 | 1,998 | +0.71% | 25,300 | 1264億4601万 | -2.25% | 9.61 | 0.93 |
02/02 | 1,981 | 1,999 | 1,973 | 1,984 | +0.15% | 26,600 | 1255億6000万 | -3.08% | 9.54 | 0.92 |
02/01 | 1,989 | 2,000 | 1,963 | 1,981 | -1.54% | 49,300 | 1253億7014万 | -3.46% | 9.53 | 0.92 |
01/31 | 2,001 | 2,012 | 1,983 | 2,012 | +0.3% | 31,500 | 1273億3201万 | -2.24% | 9.68 | 0.93 |
01/30 | 2,022 | 2,034 | 2,002 | 2,006 | -0.64% | 38,400 | 1269億5230万 | -2.72% | 9.65 | 0.93 |
01/29 | 2,012 | 2,030 | 2,002 | 2,019 | +0.3% | 25,800 | 1277億7502万 | -2.23% | 9.71 | 0.94 |
01/26 | 2,065 | 2,086 | 2,011 | 2,013 | -2.52% | 50,200 | 1273億9530万 | -2.57% | 9.68 | 0.93 |
01/25 | 2,061 | 2,073 | 2,050 | 2,065 | +0.19% | 38,900 | 1306億8619万 | -0.1% | 9.93 | 0.96 |
01/24 | 2,060 | 2,090 | 2,043 | 2,061 | +0.83% | 53,800 | 1304億3304万 | -0.19% | 9.91 | 0.96 |
01/23 | 2,014 | 2,061 | 2,014 | 2,044 | +1.89% | 46,500 | 1293億5718万 | -0.97% | 9.83 | 0.95 |
01/22 | 1,994 | 2,014 | 1,990 | 2,006 | +0.6% | 42,100 | 1269億5230万 | -2.67% | 9.65 | 0.93 |
01/19 | 2,053 | 2,053 | 1,988 | 1,994 | -3.02% | 58,900 | 1261億9286万 | -3.16% | 9.59 | 0.93 |
01/18 | 2,051 | 2,079 | 2,051 | 2,056 | -0.39% | 29,300 | 1301億1661万 | -0.05% | 9.89 | 0.95 |
01/17 | 2,094 | 2,094 | 2,061 | 2,064 | -0.15% | 40,800 | 1306億2290万 | +0.63% | 9.93 | 0.96 |
01/16 | 2,120 | 2,124 | 2,065 | 2,067 | -1.99% | 23,400 | 1308億1276万 | +1.03% | 9.94 | 0.96 |
01/15 | 2,086 | 2,119 | 2,075 | 2,109 | +1.2% | 34,500 | 1334億7078万 | +3.33% | 10.14 | 0.98 |
01/12 | 2,099 | 2,100 | 2,071 | 2,084 | +1.02% | 37,700 | 1318億8863万 | +2.51% | 10.02 | 0.97 |
01/11 | 2,094 | 2,098 | 2,053 | 2,063 | -0.53% | 39,800 | 1305億5962万 | +1.73% | 9.92 | 0.96 |
01/10 | 2,042 | 2,075 | 2,042 | 2,074 | +0.48% | 56,300 | 1312億5576万 | +2.57% | 9.97 | 0.96 |
01/09 | 2,050 | 2,075 | 2,050 | 2,064 | +1.52% | 29,600 | 1306億2290万 | +2.48% | 9.93 | 0.96 |
01/05 | 2,060 | 2,075 | 2,012 | 2,033 | -1.21% | 50,000 | 1286億6103万 | +1.25% | 9.78 | 0.94 |
01/04 | 2,066 | 2,072 | 2,031 | 2,058 | -1.34% | 43,300 | 1302億4318万 | +2.69% | 9.9 | 0.96 |
2023 | ||||||||||
12/29 | 2,090 | 2,102 | 2,076 | 2,086 | +0.19% | 53,600 | 1320億1520万 | +4.4% | 11.15 | 0.99 |
12/28 | 2,046 | 2,084 | 2,035 | 2,082 | +0.73% | 43,300 | 1317億6205万 | +4.52% | 11.13 | 0.99 |
12/27 | 2,097 | 2,098 | 2,035 | 2,067 | -1.1% | 101,400 | 1308億1276万 | +3.97% | 11.05 | 0.98 |
12/26 | 2,109 | 2,142 | 2,069 | 2,090 | -0.9% | 80,100 | 1322億6835万 | +5.5% | 11.17 | 0.99 |
12/25 | 2,154 | 2,161 | 2,106 | 2,109 | -0.89% | 63,700 | 1334億7078万 | +6.84% | 11.27 | 1 |
12/22 | 2,120 | 2,139 | 2,114 | 2,128 | +1.04% | 55,800 | 1346億7322万 | +8.35% | 11.38 | 1.01 |
12/21 | 2,083 | 2,115 | 2,063 | 2,106 | +1.1% | 68,100 | 1332億8093万 | +7.89% | 11.26 | 1 |
12/20 | 2,077 | 2,093 | 2,065 | 2,083 | +1.36% | 48,300 | 1318億2534万 | +7.32% | 11.13 | 0.99 |
12/19 | 2,033 | 2,055 | 2,015 | 2,055 | +1.63% | 65,300 | 1300億5333万 | +6.48% | 10.99 | 0.98 |
12/18 | 2,015 | 2,032 | 1,997 | 2,022 | -0.2% | 40,100 | 1279億6488万 | +5.26% | 10.81 | 0.96 |
12/15 | 2,018 | 2,040 | 1,997 | 2,026 | +0.4% | 104,300 | 1282億1802万 | +5.85% | 10.83 | 0.96 |
12/14 | 1,986 | 2,031 | 1,986 | 2,018 | +1.71% | 95,700 | 1277億1173万 | +5.82% | 10.79 | 0.96 |
12/13 | 1,955 | 1,989 | 1,955 | 1,984 | +1.8% | 41,500 | 1255億6000万 | +4.42% | 10.61 | 0.94 |
12/12 | 1,950 | 1,963 | 1,943 | 1,949 | +0.1% | 35,400 | 1233億4498万 | +2.9% | 10.42 | 0.93 |
12/11 | 1,968 | 1,968 | 1,925 | 1,947 | +2.1% | 55,800 | 1232億1841万 | +2.96% | 10.41 | 0.93 |
12/08 | 1,922 | 1,938 | 1,899 | 1,907 | -2.05% | 65,400 | 1206億8695万 | +0.95% | 10.19 | 0.91 |
12/07 | 1,937 | 1,959 | 1,924 | 1,947 | +0.52% | 48,900 | 1232億1841万 | +3.13% | 10.41 | 0.93 |
12/06 | 1,915 | 1,944 | 1,914 | 1,937 | +1.47% | 40,900 | 1225億8554万 | +2.76% | 10.35 | 0.92 |
12/05 | 1,945 | 1,950 | 1,908 | 1,909 | -1.85% | 68,400 | 1208億1353万 | +1.43% | 10.2 | 0.91 |
12/04 | 1,924 | 1,947 | 1,912 | 1,945 | +1.25% | 30,800 | 1230億9183万 | +3.24% | 10.4 | 0.92 |
12/01 | 1,898 | 1,935 | 1,898 | 1,921 | +1.75% | 41,300 | 1215億7296万 | +2.24% | 10.27 | 0.91 |
11/30 | 1,894 | 1,902 | 1,876 | 1,888 | -0.74% | 62,000 | 1194億8451万 | +0.69% | 10.09 | 0.9 |
11/29 | 1,907 | 1,936 | 1,895 | 1,902 | -1.3% | 38,800 | 1203億7052万 | +1.6% | 10.17 | 0.9 |
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 | 658 1,315 6/25 | 441 882 2/24 | 250,400 125,200 12/11 | 18.52 | 12.42 | 1.01 | 0.68 | - | - | 16.7倍 12/30 |
2010年 12月期 | 785 1,569 9/14 | 545 1,090 2/1 | 367,400 183,700 8/25 | 13.72 | 9.53 | 1.16 | 0.8 | 520億159万 | 361億2602万 | 11.91倍 12/30 |
2011年 12月期 | 760 1,519 7/20 | 488 976 3/15 | 286,400 143,200 2/17 | 12.1 | 7.77 | 1.06 | 0.68 | 503億4443万 | 323億4771万 | 11.06倍 12/30 |
2012年 12月期 | 748 1,494 9/28 1,495 9/27 | 640 1,280 6/5 | 86,200 43,100 9/18 | 12.33 | 10.55 | 0.95 | 0.82 | 480億5400万 | 411億4322万 | 11.87倍 12/28 |
2013年 12月期 | 1,325 2,649 10/24 | 726 1,451 1/4 | 272,800 136,400 8/14 | 11.68 | 6.4 | 1.28 | 0.7 | 851億4719万 | 466億3970万 | 10.31倍 12/30 |
2014年 12月期 | 1,970 3,940 11/28 | 1,079 2,158 2/4 | 306,000 153,000 3/25 | 15.91 | 8.72 | 1.68 | 0.92 | 1266億4399万 | 693億6490万 | 14.56倍 12/30 |
2015年 12月期 | 3,190 6,380 7/24 | 1,643 3,285 1/20 3,285 1/16 | 543,400 271,700 7/22 | 24.73 | 12.73 | 2.47 | 1.27 | 2050億7327万 | 1055億9023万 | 21.78倍 12/30 |
2016年 12月期 | 3,235 6,470 12/19 | 2,020 4,040 3/9 | 838,200 419,100 7/28 | 30.1 | 18.8 | 2.38 | 1.49 | 2079億6615万 | 1298億5830万 | 28.61倍 12/30 |
2017年 12月期 | 3,470 7/27 | 2,374 11/16 | 556,700 10/27 | 23.98 | 16.4 | 2.27 | 1.55 | 2230億7343万 | 1526億1565万 | 17.05倍 12/29 |
2018年 12月期 | 2,611 1/23 | 1,759 10/16 | 448,200 7/27 | 26.03 | 17.54 | 1.71 | 1.15 | 1678億5150万 | 1130億7958万 | 21.67倍 12/28 |
2019年 12月期 | 2,387 2/18 | 1,490 8/6 | 194,000 8/23 | 30.67 | 19.14 | 1.51 | 0.94 | 1534億5137万 | 957億8657万 | 21.05倍 12/30 |
2020年 12月期 | 1,708 2/6 | 1,021 3/17 | 153,600 2/25 | 25.28 | 15.11 | 1.06 | 0.64 | 1098億98万 | 656億3630万 | 20.37倍 12/30 |
2021年 12月期 | 1,721 3/22 | 1,170 12/1 | 273,000 11/30 | 17.05 | 11.59 | 1 | 0.68 | 1106億3670万 | 752億1496万 | 12倍 12/30 |
2022年 12月期 | 1,580 7/27 7/26 | 1,142 1/27 | 536,700 7/29 | 12.57 | 9.08 | 0.84 | 0.61 | 1015億7234万 | 734億1494万 | 11.39倍 12/30 |
2023年 12月期 | 2,161 12/25 | 1,359 1/17 1/13 | 302,700 7/31 | 11.57 | 7.28 | 1.03 | 0.65 | 1367億6167万 | 860億607万 | 11.17倍 12/29 |
最新 | 2,557 2024/4/25 | 352,100 | 12.3 予想 | 1.19 実績 | 1618億2304万 | - |