PER
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 606,000 | 611,000 | 600,000 | 600,000 | -0.33% | 4,369 | - | +0.09% | - | - |
04/17 | 601,000 | 606,000 | 598,000 | 602,000 | +0.33% | 4,231 | - | +0.62% | - | - |
04/16 | 588,000 | 603,000 | 585,000 | 600,000 | +2.39% | 5,792 | - | +0.47% | - | - |
04/15 | 595,000 | 595,000 | 586,000 | 586,000 | -1.68% | 4,016 | - | -1.72% | - | - |
04/12 | 606,000 | 606,000 | 592,000 | 596,000 | -1.32% | 4,691 | - | +0.03% | - | - |
04/11 | 598,000 | 608,000 | 596,000 | 604,000 | +0.33% | 6,409 | - | +1.55% | - | - |
04/10 | 605,000 | 611,000 | 600,000 | 602,000 | -0.66% | 3,758 | - | +1.42% | - | - |
04/09 | 608,000 | 609,000 | 604,000 | 606,000 | +0.17% | 4,212 | - | +2.19% | - | - |
04/08 | 598,000 | 605,000 | 596,000 | 605,000 | +1.17% | 3,261 | - | +2.15% | - | - |
04/05 | 600,000 | 600,000 | 592,000 | 598,000 | +0.17% | 4,963 | - | +1.14% | - | - |
04/04 | 595,000 | 601,000 | 595,000 | 597,000 | -0.17% | 2,892 | - | +1.11% | - | - |
04/03 | 593,000 | 601,000 | 591,000 | 598,000 | +0.17% | 5,157 | - | +1.34% | - | - |
04/02 | 600,000 | 601,000 | 594,000 | 597,000 | -0.33% | 3,530 | - | +1.26% | - | - |
04/01 | 600,000 | 606,000 | 595,000 | 599,000 | +0.17% | 2,949 | - | +1.67% | - | - |
03/29 | 608,000 | 608,000 | 598,000 | 598,000 | -1.16% | 3,333 | - | +1.65% | - | - |
03/28 | 609,000 | 609,000 | 601,000 | 605,000 | +0.67% | 6,544 | - | +2.97% | - | - |
03/27 | 603,000 | 606,000 | 601,000 | 601,000 | +0.17% | 4,964 | - | +2.5% | - | - |
03/26 | 607,000 | 608,000 | 599,000 | 600,000 | -1.48% | 4,339 | - | +2.48% | - | - |
03/25 | 617,000 | 617,000 | 608,000 | 609,000 | -1.14% | 3,350 | - | +4.22% | - | - |
03/22 | 616,000 | 619,000 | 612,000 | 616,000 | +0.65% | 4,258 | - | +5.64% | - | - |
03/21 | 609,000 | 612,000 | 603,000 | 612,000 | +0.82% | 5,409 | - | +5.23% | - | - |
03/19 | 588,000 | 610,000 | 585,000 | 607,000 | +4.48% | 7,899 | - | +4.56% | - | - |
03/18 | 589,000 | 589,000 | 577,000 | 581,000 | -0.51% | 5,208 | - | +0.24% | - | - |
03/15 | 585,000 | 592,000 | 579,000 | 584,000 | +0.17% | 9,994 | - | +0.71% | - | - |
03/14 | 574,000 | 583,000 | 571,000 | 583,000 | +1.92% | 5,869 | - | +0.51% | - | - |
03/13 | 575,000 | 575,000 | 564,000 | 572,000 | -0.35% | 4,854 | - | -1.47% | - | - |
03/12 | 576,000 | 578,000 | 570,000 | 574,000 | -0.35% | 2,634 | - | -1.29% | - | - |
03/11 | 576,000 | 577,000 | 571,000 | 576,000 | 0% | 3,042 | - | -1.11% | - | - |
03/08 | 566,000 | 577,000 | 565,000 | 576,000 | +1.23% | 6,037 | - | -1.23% | - | - |
03/07 | 574,000 | 579,000 | 566,000 | 569,000 | -1.04% | 5,446 | - | -2.58% | - | - |
03/06 | 594,000 | 594,000 | 575,000 | 575,000 | -2.04% | 4,412 | - | -1.73% | - | - |
03/05 | 592,000 | 592,000 | 580,000 | 587,000 | 0% | 5,160 | - | +0.2% | - | - |
03/04 | 584,000 | 592,000 | 584,000 | 587,000 | +1.03% | 4,539 | - | +0.15% | - | - |
03/01 | 582,000 | 587,000 | 579,000 | 581,000 | +0.69% | 4,330 | - | -0.9% | - | - |
02/29 | 589,000 | 589,000 | 576,000 | 577,000 | -1.87% | 10,607 | - | -1.7% | - | - |
02/28 | 590,000 | 590,000 | 584,000 | 588,000 | +0.34% | 6,641 | - | -0.03% | - | - |
02/27 | 586,000 | 590,000 | 581,000 | 586,000 | 0% | 6,340 | - | -0.56% | - | - |
02/26 | 582,000 | 587,000 | 580,000 | 586,000 | +1.38% | 5,345 | - | -0.71% | - | - |
02/22 | 569,000 | 582,000 | 564,000 | 578,000 | -0.17% | 7,211 | - | -2.21% | - | - |
02/21 | 583,000 | 583,000 | 571,000 | 579,000 | +0.7% | 4,959 | - | -2.26% | - | - |
02/20 | 582,000 | 583,000 | 572,000 | 575,000 | -0.69% | 4,660 | - | -3.19% | - | - |
02/19 | 571,000 | 579,000 | 569,000 | 579,000 | +1.22% | 5,146 | - | -2.81% | - | - |
02/16 | 576,000 | 582,000 | 568,000 | 572,000 | -1.04% | 7,907 | - | -4.3% | - | - |
02/15 | 579,000 | 583,000 | 575,000 | 578,000 | 0% | 4,544 | - | -3.6% | - | - |
02/14 | 583,000 | 584,000 | 577,000 | 578,000 | -1.2% | 4,423 | - | -3.8% | - | - |
02/13 | 587,000 | 589,000 | 582,000 | 585,000 | +0.17% | 3,694 | - | -2.86% | - | - |
02/09 | 591,000 | 593,000 | 584,000 | 584,000 | -0.68% | 4,745 | - | -3.24% | - | - |
02/08 | 589,000 | 593,000 | 588,000 | 588,000 | 0% | 2,833 | - | -2.73% | - | - |
02/07 | 597,000 | 598,000 | 588,000 | 588,000 | -1.34% | 3,597 | - | -2.87% | - | - |
02/06 | 594,000 | 598,000 | 591,000 | 596,000 | 0% | 3,777 | - | -1.69% | - | - |
02/05 | 601,000 | 605,000 | 595,000 | 596,000 | -0.33% | 3,975 | - | -1.82% | - | - |
02/02 | 601,000 | 601,000 | 594,000 | 598,000 | +0.67% | 3,431 | - | -1.61% | - | - |
02/01 | 593,000 | 599,000 | 588,000 | 594,000 | -0.5% | 6,726 | - | -2.35% | - | - |
01/31 | 591,000 | 601,000 | 591,000 | 597,000 | +0.17% | 4,203 | - | -2.02% | - | - |
01/30 | 594,000 | 598,000 | 592,000 | 596,000 | +0.51% | 2,854 | - | -2.28% | - | - |
01/29 | 593,000 | 597,000 | 591,000 | 593,000 | -0.17% | 3,390 | - | -2.86% | - | - |
01/26 | 590,000 | 597,000 | 590,000 | 594,000 | +0.51% | 2,442 | - | -2.82% | - | - |
01/25 | 596,000 | 596,000 | 588,000 | 591,000 | -1.34% | 4,824 | - | -3.43% | - | - |
01/24 | 605,000 | 607,000 | 598,000 | 599,000 | -1.32% | 4,311 | - | -2.3% | - | - |
01/23 | 615,000 | 615,000 | 607,000 | 607,000 | -1.3% | 3,195 | - | -1.11% | - | - |
01/22 | 613,000 | 615,000 | 608,000 | 615,000 | +0.99% | 3,930 | - | +0.11% | - | - |
01/19 | 613,000 | 613,000 | 608,000 | 609,000 | +0.33% | 1,961 | - | -0.92% | - | - |
01/18 | 614,000 | 614,000 | 606,000 | 607,000 | -0.82% | 3,770 | - | -1.31% | - | - |
01/17 | 615,000 | 617,000 | 611,000 | 612,000 | -0.81% | 2,418 | - | -0.53% | - | - |
01/16 | 621,000 | 622,000 | 615,000 | 617,000 | -0.64% | 2,219 | - | +0.29% | - | - |
01/15 | 623,000 | 627,000 | 620,000 | 621,000 | -0.96% | 3,603 | - | +0.92% | - | - |
01/12 | 621,000 | 628,000 | 620,000 | 627,000 | +1.29% | 3,997 | - | +1.94% | - | - |
01/11 | 613,000 | 619,000 | 612,000 | 619,000 | +1.48% | 2,238 | - | +0.76% | - | - |
01/10 | 612,000 | 614,000 | 608,000 | 610,000 | -0.33% | 2,971 | - | -0.63% | - | - |
01/09 | 609,000 | 617,000 | 609,000 | 612,000 | -1.13% | 2,761 | - | -0.37% | - | - |
01/05 | 613,000 | 620,000 | 609,000 | 619,000 | +1.98% | 3,835 | - | +0.79% | - | - |
01/04 | 613,000 | 613,000 | 603,000 | 607,000 | -0.65% | 2,621 | - | -1.1% | - | - |
2023 | ||||||||||
12/29 | 612,000 | 613,000 | 606,000 | 611,000 | +0.33% | 2,911 | - | -0.48% | - | - |
12/28 | 610,000 | 613,000 | 606,000 | 609,000 | -1.14% | 3,716 | - | -0.79% | - | - |
12/27 | 619,000 | 621,000 | 615,000 | 616,000 | +0.33% | 4,924 | - | +0.35% | - | - |
12/26 | 612,000 | 616,000 | 610,000 | 614,000 | +0.33% | 2,302 | - | +0.06% | - | - |
12/25 | 615,000 | 616,000 | 611,000 | 612,000 | -0.97% | 2,099 | - | -0.29% | - | - |
12/22 | 613,000 | 618,000 | 609,000 | 618,000 | +0.98% | 2,835 | - | +0.68% | - | - |
12/21 | 608,000 | 613,000 | 607,000 | 612,000 | +0.33% | 2,091 | - | -0.28% | - | - |
12/20 | 605,000 | 614,000 | 605,000 | 610,000 | -0.49% | 3,596 | - | -0.66% | - | - |
12/19 | 615,000 | 615,000 | 605,000 | 613,000 | 0% | 3,894 | - | -0.22% | - | - |
12/18 | 618,000 | 619,000 | 609,000 | 613,000 | -0.97% | 3,747 | - | -0.18% | - | - |
12/15 | 615,000 | 622,000 | 615,000 | 619,000 | +0.32% | 5,202 | - | +0.83% | - | - |
12/14 | 619,000 | 622,000 | 614,000 | 617,000 | -0.32% | 2,502 | - | +0.61% | - | - |
12/13 | 624,000 | 624,000 | 617,000 | 619,000 | -0.8% | 2,794 | - | +0.97% | - | - |
12/12 | 619,000 | 625,000 | 619,000 | 624,000 | +0.81% | 2,653 | - | +1.79% | - | - |
12/11 | 614,000 | 621,000 | 613,000 | 619,000 | +1.31% | 2,348 | - | +1.06% | - | - |
12/08 | 608,000 | 614,000 | 608,000 | 611,000 | -0.16% | 4,590 | - | -0.18% | - | - |
12/07 | 616,000 | 617,000 | 611,000 | 612,000 | -1.29% | 3,088 | - | +0.03% | - | - |
12/06 | 614,000 | 620,000 | 611,000 | 620,000 | +0.98% | 2,677 | - | +1.37% | - | - |
12/05 | 610,000 | 614,000 | 608,000 | 614,000 | +0.99% | 2,406 | - | +0.5% | - | - |
12/04 | 605,000 | 608,000 | 602,000 | 608,000 | +0.16% | 4,213 | - | -0.51% | - | - |
12/01 | 619,000 | 621,000 | 605,000 | 607,000 | -2.25% | 5,241 | - | -0.64% | - | - |
11/30 | 609,000 | 623,000 | 606,000 | 621,000 | +2.14% | 8,999 | - | +1.68% | - | - |
11/29 | 608,000 | 612,000 | 606,000 | 608,000 | -0.33% | 3,498 | - | -0.28% | - | - |
11/28 | 612,000 | 613,000 | 608,000 | 610,000 | -0.33% | 2,821 | - | +0.17% | - | - |
11/27 | 608,000 | 614,000 | 608,000 | 612,000 | +0.49% | 2,218 | - | +0.65% | - | - |
11/24 | 606,000 | 612,000 | 605,000 | 609,000 | +0.16% | 2,306 | - | +0.26% | - | - |
11/22 | 612,000 | 613,000 | 606,000 | 608,000 | -0.49% | 3,059 | - | +0.2% | - | - |
11/21 | 617,000 | 617,000 | 608,000 | 611,000 | -0.97% | 4,620 | - | +0.84% | - | - |
年初来
年度 | 株価 | 出来高 | 時価総額 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | |
2013年 6月期 | 752,500 1,505,000 4/5 | 441,000 882,000 1/9 | 29,344 14,672 1/24 | 1兆339億 | - |
2014年 6月期 | 652,000 11/4 | 519,000 3/25 | 16,139 10/31 | 9206億2400万 | 7320億4950万 |
2015年 6月期 | 644,000 1/15 | 491,000 8/25 | 14,000 12/18 | 9093億2800万 | 6932億9200万 |
2016年 6月期 | 712,000 4/26 | 552,000 1/12 | 14,326 5/31 | 1兆53億 | 7794億2400万 |
2017年 6月期 | 657,000 1/6 | 532,000 11/14 | 14,096 11/30 | 9276億8400万 | 7511億8400万 |
2018年 6月期 | 729,000 12/10 | 544,000 2/15 2/14 | 18,856 11/30 | 1兆293億 | 7681億2800万 |
2019年 6月期 | 841,000 9/30 | 684,000 2/15 | 11,222 4/1 | 1兆1874億 | 9658億800万 |
2020年 6月期 | 896,000 2/21 | 522,000 10/29 | 117,326 10/27 | 1兆2651億 | 8566億200万 |
2021年 6月期 | 747,000 10/21 | 572,000 1/6 | 22,248 6/18 | 1兆2344億 | 9452億3000万 |
2022年 6月期 | 725,000 6/10 | 578,000 12/20 | 25,656 1/20 | - | - |
2023年 6月期 | 632,000 9/6 7/27 | 539,000 5/26 | 11,556 5/31 | - | - |
最新 | 600,000 2024/4/18 | 4,369 | 9915億 |