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
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 | 2,540 | 2,561 | 2,525 | 2,538 | +0.24% | 51,200 | 1565億5980万 | -1.7% | 11.85 | 1.14 |
07/25 | 2,495 | 2,574 | 2,454 | 2,532 | 0% | 91,500 | 1561億8969万 | -1.82% | 11.82 | 1.14 |
07/24 | 2,613 | 2,624 | 2,524 | 2,532 | -2.62% | 96,800 | 1561億8969万 | -1.71% | 11.82 | 1.14 |
07/23 | 2,616 | 2,627 | 2,587 | 2,600 | 0% | 36,600 | 1603億8435万 | +1.01% | 12.14 | 1.17 |
07/22 | 2,670 | 2,670 | 2,592 | 2,600 | -2.62% | 51,500 | 1603億8435万 | +1.17% | 12.14 | 1.17 |
07/19 | 2,682 | 2,682 | 2,629 | 2,670 | +0.53% | 50,700 | 1647億239万 | +4.01% | 12.46 | 1.2 |
07/18 | 2,681 | 2,700 | 2,650 | 2,656 | -1.3% | 51,900 | 1638億3879万 | +3.67% | 12.4 | 1.2 |
07/17 | 2,745 | 2,746 | 2,691 | 2,691 | -1.68% | 121,100 | 1659億9781万 | +5.24% | 12.56 | 1.21 |
07/16 | 2,750 | 2,760 | 2,711 | 2,737 | +0.44% | 77,300 | 1688億3538万 | +7.38% | 12.77 | 1.23 |
07/12 | 2,723 | 2,743 | 2,702 | 2,725 | +0.52% | 78,400 | 1680億9514万 | +7.45% | 12.72 | 1.23 |
07/11 | 2,684 | 2,718 | 2,684 | 2,711 | +2.88% | 140,700 | 1672億3153万 | +7.54% | 12.65 | 1.22 |
07/10 | 2,591 | 2,635 | 2,570 | 2,635 | +1% | 74,900 | 1625億4337万 | +5.06% | 12.3 | 1.19 |
07/09 | 2,641 | 2,662 | 2,593 | 2,609 | -0.87% | 137,200 | 1609億3953万 | +4.44% | 12.18 | 1.18 |
07/08 | 2,568 | 2,640 | 2,550 | 2,632 | +4.53% | 191,300 | 1623億5832万 | +5.75% | 12.28 | 1.19 |
07/05 | 2,568 | 2,579 | 2,515 | 2,518 | -1.25% | 33,900 | 1553億2608万 | +1.61% | 11.75 | 1.14 |
07/04 | 2,532 | 2,564 | 2,523 | 2,550 | +0.71% | 36,300 | 1573億4万 | +3.2% | 11.9 | 1.15 |
07/03 | 2,553 | 2,553 | 2,514 | 2,532 | -1.75% | 76,700 | 1561億8969万 | +2.89% | 11.82 | 1.14 |
07/02 | 2,550 | 2,585 | 2,529 | 2,577 | +1.5% | 93,100 | 1589億6557万 | +5.18% | 12.03 | 1.16 |
07/01 | 2,500 | 2,542 | 2,495 | 2,539 | +1.16% | 55,600 | 1566億2149万 | +4.06% | 11.85 | 1.14 |
06/28 | 2,515 | 2,521 | 2,493 | 2,510 | -0.16% | 55,800 | 1548億3259万 | +3.29% | 11.72 | 1.13 |
06/27 | 2,498 | 2,517 | 2,492 | 2,514 | -0.59% | 109,500 | 1550億7933万 | +3.76% | 11.73 | 1.13 |
06/26 | 2,518 | 2,536 | 2,501 | 2,529 | +2.47% | 87,100 | 1560億463万 | +4.63% | 11.8 | 1.14 |
06/25 | 2,439 | 2,479 | 2,438 | 2,468 | +0.37% | 44,200 | 1522億4176万 | +2.45% | 11.52 | 1.11 |
06/24 | 2,482 | 2,494 | 2,457 | 2,459 | -1.05% | 37,300 | 1516億8659万 | +2.25% | 11.48 | 1.11 |
06/21 | 2,485 | 2,537 | 2,483 | 2,485 | +0.77% | 113,600 | 1532億9043万 | +3.54% | 11.6 | 1.12 |
06/20 | 2,457 | 2,500 | 2,448 | 2,466 | +0.04% | 93,000 | 1521億1839万 | +3.05% | 11.51 | 1.11 |
06/19 | 2,463 | 2,486 | 2,457 | 2,465 | +0.12% | 29,900 | 1520億5670万 | +3.27% | 11.51 | 1.11 |
06/18 | 2,527 | 2,531 | 2,462 | 2,462 | -1.68% | 54,400 | 1518億7165万 | +3.32% | 11.49 | 1.11 |
06/17 | 2,543 | 2,558 | 2,481 | 2,504 | -1.53% | 58,900 | 1544億6247万 | +5.21% | 11.69 | 1.13 |
06/14 | 2,505 | 2,553 | 2,493 | 2,543 | +0.47% | 78,000 | 1568億6824万 | +7.07% | 11.87 | 1.15 |
06/13 | 2,536 | 2,556 | 2,530 | 2,531 | -0.51% | 57,900 | 1561億2800万 | +6.88% | 11.81 | 1.14 |
06/12 | 2,521 | 2,570 | 2,521 | 2,544 | +2.95% | 102,300 | 1569億2992万 | +7.75% | 11.87 | 1.15 |
06/11 | 2,430 | 2,497 | 2,430 | 2,471 | +1.69% | 45,600 | 1524億2682万 | +5.1% | 11.53 | 1.11 |
06/10 | 2,344 | 2,434 | 2,344 | 2,430 | +3.27% | 51,700 | 1498億9768万 | +3.54% | 11.34 | 1.1 |
06/07 | 2,346 | 2,373 | 2,339 | 2,353 | -0.76% | 124,100 | 1451億4784万 | +0.38% | 10.98 | 1.06 |
06/06 | 2,393 | 2,393 | 2,357 | 2,371 | -0.71% | 45,500 | 1462億5819万 | +0.98% | 11.07 | 1.07 |
06/05 | 2,379 | 2,418 | 2,355 | 2,388 | +0.38% | 92,400 | 1473億686万 | +1.66% | 11.15 | 1.08 |
06/04 | 2,377 | 2,393 | 2,354 | 2,379 | +0.38% | 49,600 | 1467億5168万 | +1.32% | 11.1 | 1.07 |
06/03 | 2,330 | 2,376 | 2,330 | 2,370 | +1.11% | 42,300 | 1461億9651万 | +0.64% | 11.06 | 1.07 |
05/31 | 2,319 | 2,348 | 2,305 | 2,344 | +2.09% | 84,600 | 1445億9266万 | -0.72% | 10.94 | 1.06 |
05/30 | 2,270 | 2,299 | 2,236 | 2,296 | +1.55% | 82,000 | 1453億532万 | -3% | 10.72 | 1.04 |
05/29 | 2,291 | 2,304 | 2,232 | 2,261 | -2.12% | 70,700 | 1430億9030万 | -4.8% | 10.55 | 1.02 |
05/28 | 2,285 | 2,315 | 2,285 | 2,310 | +0.26% | 42,900 | 1461億9133万 | -3.06% | 10.78 | 1.04 |
05/27 | 2,331 | 2,331 | 2,287 | 2,304 | -0.78% | 81,100 | 1458億1161万 | -3.68% | 10.75 | 1.04 |
05/24 | 2,313 | 2,355 | 2,288 | 2,322 | -1.74% | 131,200 | 1469億5077万 | -3.21% | 10.84 | 1.05 |
05/23 | 2,366 | 2,366 | 2,321 | 2,363 | +0.72% | 54,600 | 1495億4550万 | -1.79% | 11.03 | 1.07 |
05/22 | 2,350 | 2,366 | 2,338 | 2,346 | -0.34% | 59,300 | 1484億6964万 | -2.82% | 10.95 | 1.06 |
05/21 | 2,350 | 2,365 | 2,331 | 2,354 | +0.21% | 62,600 | 1489億7593万 | -2.85% | 10.99 | 1.06 |
05/20 | 2,310 | 2,350 | 2,279 | 2,349 | +2% | 76,100 | 1486億5949万 | -3.29% | 10.96 | 1.06 |
05/17 | 2,299 | 2,307 | 2,265 | 2,303 | -0.43% | 53,800 | 1457億4833万 | -5.5% | 10.75 | 1.04 |
05/16 | 2,372 | 2,372 | 2,311 | 2,313 | -2.41% | 56,900 | 1463億8119万 | -5.4% | 10.8 | 1.04 |
05/15 | 2,398 | 2,403 | 2,362 | 2,370 | -0.8% | 64,400 | 1499億8851万 | -3.3% | 11.06 | 1.07 |
05/14 | 2,378 | 2,391 | 2,354 | 2,389 | +0.46% | 43,200 | 1511億9095万 | -2.65% | 11.15 | 1.08 |
05/13 | 2,329 | 2,401 | 2,320 | 2,378 | +1.23% | 77,000 | 1504億9480万 | -3.14% | 11.1 | 1.07 |
05/10 | 2,382 | 2,389 | 2,333 | 2,349 | -1.09% | 68,900 | 1486億5949万 | -4.36% | 10.96 | 1.06 |
05/09 | 2,289 | 2,385 | 2,289 | 2,375 | +3.8% | 52,500 | 1503億494万 | -3.38% | 11.09 | 1.07 |
05/08 | 2,372 | 2,382 | 2,288 | 2,288 | -3.3% | 88,300 | 1447億9903万 | -7.07% | 10.68 | 1.03 |
05/07 | 2,376 | 2,402 | 2,346 | 2,366 | -0.21% | 71,900 | 1497億3536万 | -4.29% | 11.04 | 1.07 |
05/02 | 2,429 | 2,429 | 2,357 | 2,371 | -2.39% | 89,200 | 1500億5179万 | -4.36% | 11.07 | 1.07 |
05/01 | 2,412 | 2,468 | 2,412 | 2,429 | +1.21% | 101,000 | 1537億2240万 | -2.33% | 11.34 | 1.09 |
04/30 | 2,378 | 2,416 | 2,334 | 2,400 | +1.61% | 195,100 | 1518億8710万 | -3.61% | 11.2 | 1.08 |
04/26 | 2,507 | 2,507 | 2,351 | 2,362 | -7.63% | 640,900 | 1494億8222万 | -5.29% | 11.02 | 1.06 |
04/25 | 2,538 | 2,573 | 2,468 | 2,557 | +1.07% | 352,100 | 1618億2304万 | +2.24% | 11.93 | 1.15 |
04/24 | 2,503 | 2,538 | 2,487 | 2,530 | +1.12% | 68,400 | 1601億1431万 | +1.24% | 11.81 | 1.14 |
04/23 | 2,479 | 2,504 | 2,463 | 2,502 | +1.01% | 61,800 | 1583億4230万 | +0.16% | 11.68 | 1.13 |
04/22 | 2,509 | 2,513 | 2,459 | 2,477 | +0.73% | 47,200 | 1567億6014万 | -0.76% | 11.56 | 1.12 |
04/19 | 2,513 | 2,523 | 2,416 | 2,459 | -2.88% | 72,500 | 1556億2099万 | -1.44% | 11.48 | 1.11 |
04/18 | 2,461 | 2,532 | 2,461 | 2,532 | +1.73% | 38,100 | 1602億4089万 | +1.56% | 11.82 | 1.14 |
04/17 | 2,498 | 2,506 | 2,451 | 2,489 | -0.48% | 70,300 | 1575億1958万 | +0.08% | 11.62 | 1.12 |
04/16 | 2,564 | 2,564 | 2,466 | 2,501 | -2.46% | 77,000 | 1582億7901万 | +0.64% | 11.67 | 1.13 |
04/15 | 2,550 | 2,568 | 2,522 | 2,564 | +0.27% | 91,700 | 1622億6605万 | +3.35% | 11.97 | 1.16 |
04/12 | 2,506 | 2,561 | 2,502 | 2,557 | +1.67% | 71,200 | 1618億2304万 | +3.19% | 11.93 | 1.15 |
04/11 | 2,527 | 2,547 | 2,501 | 2,515 | -1.57% | 60,300 | 1591億6502万 | +1.66% | 11.74 | 1.13 |
04/10 | 2,525 | 2,580 | 2,523 | 2,555 | +2.16% | 105,800 | 1616億9647万 | +3.27% | 11.93 | 1.15 |
04/09 | 2,468 | 2,506 | 2,468 | 2,501 | +1.34% | 46,500 | 1582億7901万 | +1.21% | 11.67 | 1.13 |
04/08 | 2,469 | 2,486 | 2,416 | 2,468 | +1.36% | 108,400 | 1561億9056万 | +0.08% | 11.52 | 1.11 |
04/05 | 2,401 | 2,448 | 2,390 | 2,435 | +1.21% | 82,700 | 1541億212万 | -1.18% | 11.37 | 1.1 |
04/04 | 2,393 | 2,433 | 2,380 | 2,406 | -0.04% | 126,500 | 1522億6681万 | -2.27% | 11.23 | 1.08 |
04/03 | 2,429 | 2,439 | 2,388 | 2,407 | +0.5% | 58,500 | 1523億3010万 | -2.11% | 11.23 | 1.09 |
04/02 | 2,501 | 2,501 | 2,375 | 2,395 | -3.23% | 87,900 | 1515億7066万 | -2.56% | 11.18 | 1.08 |
04/01 | 2,569 | 2,569 | 2,468 | 2,475 | -3.06% | 56,200 | 1566億3357万 | +0.69% | 11.55 | 1.12 |
03/29 | 2,528 | 2,569 | 2,489 | 2,553 | +1.03% | 92,800 | 1615億6990万 | +3.99% | 11.92 | 1.19 |
03/28 | 2,579 | 2,579 | 2,511 | 2,527 | -2.13% | 70,500 | 1599億2445万 | +3.14% | 11.79 | 1.17 |
03/27 | 2,520 | 2,592 | 2,519 | 2,582 | +3.57% | 133,000 | 1634億520万 | +5.56% | 12.05 | 1.2 |
03/26 | 2,510 | 2,519 | 2,487 | 2,493 | -1.07% | 43,000 | 1577億7272万 | +2.09% | 11.64 | 1.16 |
03/25 | 2,540 | 2,587 | 2,520 | 2,520 | -0.12% | 115,800 | 1594億8145万 | +3.92% | 11.76 | 1.17 |
03/22 | 2,505 | 2,544 | 2,503 | 2,523 | +0.72% | 94,900 | 1596億7131万 | +4.95% | 11.78 | 1.17 |
03/21 | 2,511 | 2,511 | 2,476 | 2,505 | +0.08% | 100,200 | 1585億3216万 | +5.21% | 11.69 | 1.16 |
03/19 | 2,467 | 2,513 | 2,467 | 2,503 | +1.34% | 117,000 | 1584億558万 | +6.1% | 11.68 | 1.16 |
03/18 | 2,449 | 2,481 | 2,439 | 2,470 | +1.06% | 118,700 | 1563億1714万 | +5.74% | 11.53 | 1.15 |
03/15 | 2,394 | 2,445 | 2,387 | 2,444 | +1.41% | 77,800 | 1546億7169万 | +5.53% | 11.41 | 1.14 |
03/14 | 2,370 | 2,426 | 2,370 | 2,410 | +1.22% | 77,100 | 1525億1996万 | +4.92% | 11.25 | 1.12 |
03/13 | 2,449 | 2,463 | 2,381 | 2,381 | -2.02% | 50,400 | 1506億8466万 | +4.43% | 11.11 | 1.11 |
03/12 | 2,382 | 2,440 | 2,369 | 2,430 | +0.54% | 46,900 | 1537億8568万 | +7.28% | 11.34 | 1.13 |
03/11 | 2,421 | 2,451 | 2,374 | 2,417 | -2.19% | 155,000 | 1529億6296万 | +7.57% | 11.28 | 1.12 |
03/08 | 2,435 | 2,494 | 2,415 | 2,471 | -0.16% | 97,800 | 1563億8042万 | +10.86% | 11.53 | 1.15 |
03/07 | 2,537 | 2,555 | 2,445 | 2,475 | -1.43% | 119,600 | 1566億3357万 | +11.94% | 11.55 | 1.15 |
03/06 | 2,455 | 2,528 | 2,438 | 2,511 | +1.29% | 222,100 | 1589億1187万 | +14.55% | 11.72 | 1.17 |
03/05 | 2,400 | 2,492 | 2,366 | 2,479 | +4.07% | 233,200 | 1568億8671万 | +14.13% | 11.57 | 1.15 |
03/04 | 2,414 | 2,445 | 2,365 | 2,382 | -1.33% | 165,500 | 1507億4794万 | +10.58% | 11.12 | 1.11 |
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 | 2,538 2024/7/26 | 51,200 | 11.85 予想 | 1.14 実績 | 1565億5980万 | - |