PER
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 | 155,300 | 155,600 | 154,600 | 155,000 | -0.13% | 6,415 | - | -1.91% | - | - |
| 07/25 | 156,500 | 157,300 | 155,200 | 155,200 | -0.96% | 5,818 | - | -1.87% | - | - |
| 07/24 | 156,700 | 157,300 | 155,700 | 156,700 | +0.32% | 4,730 | - | -1.01% | - | - |
| 07/23 | 157,300 | 157,300 | 155,300 | 156,200 | -1.08% | 5,201 | - | -1.35% | - | - |
| 07/22 | 158,500 | 158,500 | 156,000 | 157,900 | -0.44% | 5,167 | - | -0.32% | - | - |
| 07/19 | 159,200 | 159,300 | 157,500 | 158,600 | -0.31% | 3,991 | - | +0.12% | - | - |
| 07/18 | 159,200 | 160,100 | 158,000 | 159,100 | -0.06% | 3,380 | - | +0.48% | - | - |
| 07/17 | 158,500 | 159,200 | 157,900 | 159,200 | +0.38% | 4,220 | - | +0.57% | - | - |
| 07/16 | 159,800 | 159,800 | 158,300 | 158,600 | -0.69% | 4,011 | - | +0.26% | - | - |
| 07/12 | 156,100 | 160,200 | 156,100 | 159,700 | +2.04% | 7,427 | - | +0.95% | - | - |
| 07/11 | 156,600 | 156,800 | 155,900 | 156,500 | -0.06% | 4,403 | - | -1.04% | - | - |
| 07/10 | 156,800 | 157,300 | 156,000 | 156,600 | -0.13% | 3,255 | - | -1.06% | - | - |
| 07/09 | 156,400 | 157,100 | 155,600 | 156,800 | -0.63% | 4,802 | - | -1% | - | - |
| 07/08 | 157,600 | 159,400 | 157,100 | 157,800 | +0.51% | 5,540 | - | -0.41% | - | - |
| 07/05 | 157,700 | 157,900 | 156,300 | 157,000 | -0.44% | 4,021 | - | -0.93% | - | - |
| 07/04 | 158,300 | 158,700 | 157,000 | 157,700 | -0.32% | 2,716 | - | -0.55% | - | - |
| 07/03 | 157,500 | 158,400 | 156,700 | 158,200 | -0.13% | 4,754 | - | -0.21% | - | - |
| 07/02 | 157,600 | 158,600 | 157,200 | 158,400 | +0.51% | 3,790 | - | -0.07% | - | - |
| 07/01 | 160,500 | 160,500 | 157,200 | 157,600 | -1.01% | 6,450 | - | -0.66% | - | - |
| 06/28 | 160,600 | 160,600 | 158,200 | 159,200 | -0.13% | 4,225 | - | +0.29% | - | - |
| 06/27 | 159,500 | 159,600 | 157,800 | 159,400 | -0.62% | 6,163 | - | +0.36% | - | - |
| 06/26 | 160,700 | 161,000 | 159,400 | 160,400 | -0.37% | 4,435 | - | +0.92% | - | - |
| 06/25 | 159,200 | 161,100 | 159,200 | 161,000 | +1.19% | 2,473 | - | +1.18% | - | - |
| 06/24 | 159,700 | 159,700 | 158,800 | 159,100 | +0.32% | 1,730 | - | -0.14% | - | - |
| 06/21 | 158,500 | 160,000 | 158,500 | 158,600 | +0.06% | 8,192 | - | -0.66% | - | - |
| 06/20 | 158,200 | 160,200 | 158,000 | 158,500 | 0% | 3,268 | - | -0.94% | - | - |
| 06/19 | 158,000 | 158,700 | 157,500 | 158,500 | +0.32% | 2,757 | - | -1.18% | - | - |
| 06/18 | 157,800 | 158,000 | 156,900 | 158,000 | +0.25% | 2,480 | - | -1.73% | - | - |
| 06/17 | 158,100 | 158,700 | 156,100 | 157,600 | -0.32% | 4,971 | - | -2.24% | - | - |
| 06/14 | 156,900 | 159,000 | 156,500 | 158,100 | +0.76% | 5,913 | - | -2.21% | - | - |
| 06/13 | 159,200 | 159,200 | 156,700 | 156,900 | -0.7% | 5,581 | - | -3.15% | - | - |
| 06/12 | 157,300 | 158,500 | 156,600 | 158,000 | +0.83% | 3,663 | - | -2.75% | - | - |
| 06/11 | 159,200 | 159,500 | 156,700 | 156,700 | -1.2% | 4,482 | - | -3.78% | - | - |
| 06/10 | 158,000 | 159,100 | 157,700 | 158,600 | +0.19% | 3,668 | - | -2.89% | - | - |
| 06/07 | 159,800 | 160,500 | 157,700 | 158,300 | -1% | 3,328 | - | -3.33% | - | - |
| 06/06 | 159,800 | 160,100 | 158,100 | 159,900 | +0.38% | 3,239 | - | -2.55% | - | - |
| 06/05 | 159,300 | 160,300 | 158,600 | 159,300 | +0.44% | 5,311 | - | -3.07% | - | - |
| 06/04 | 159,000 | 159,500 | 157,800 | 158,600 | +0.25% | 9,618 | - | -3.7% | - | - |
| 06/03 | 159,800 | 161,100 | 158,000 | 158,200 | -0.75% | 8,538 | - | -4.14% | - | - |
| 05/31 | 158,000 | 159,500 | 157,500 | 159,400 | +1.72% | 12,787 | - | -3.63% | - | - |
| 05/30 | 157,400 | 157,400 | 155,300 | 156,700 | -0.57% | 8,992 | - | -5.45% | - | - |
| 05/29 | 161,100 | 161,400 | 157,200 | 157,600 | -2.66% | 8,913 | - | -5.17% | - | - |
| 05/28 | 160,900 | 162,000 | 159,900 | 161,900 | +1.19% | 4,872 | - | -2.77% | - | - |
| 05/27 | 161,200 | 161,200 | 159,100 | 160,000 | -0.93% | 6,247 | - | -4.05% | - | - |
| 05/24 | 161,300 | 162,000 | 160,700 | 161,500 | -0.37% | 6,628 | - | -3.27% | - | - |
| 05/23 | 164,300 | 164,700 | 161,800 | 162,100 | -1.7% | 5,292 | - | -3% | - | - |
| 05/22 | 165,300 | 165,600 | 164,300 | 164,900 | -0.72% | 7,124 | - | -1.38% | - | - |
| 05/21 | 166,700 | 167,700 | 165,400 | 166,100 | -0.66% | 6,770 | - | -0.66% | - | - |
| 05/20 | 168,000 | 168,000 | 166,500 | 167,200 | -0.18% | 4,666 | - | -0.02% | - | - |
| 05/17 | 166,000 | 168,500 | 165,600 | 167,500 | -0.53% | 7,661 | - | +0.21% | - | - |
| 05/16 | 167,600 | 168,700 | 166,900 | 168,400 | +0.18% | 7,903 | - | +0.8% | - | - |
| 05/15 | 168,500 | 169,600 | 167,400 | 168,100 | -0.41% | 5,686 | - | +0.72% | - | - |
| 05/14 | 169,700 | 170,800 | 168,500 | 168,800 | -0.12% | 4,878 | - | +1.3% | - | - |
| 05/13 | 166,300 | 169,000 | 166,300 | 169,000 | +1.56% | 5,454 | - | +1.61% | - | - |
| 05/10 | 169,000 | 169,000 | 164,800 | 166,400 | -1.3% | 9,005 | - | +0.25% | - | - |
| 05/09 | 167,800 | 169,200 | 167,500 | 168,600 | +0.72% | 5,513 | - | +1.69% | - | - |
| 05/08 | 168,700 | 168,700 | 167,200 | 167,400 | -0.77% | 7,161 | - | +1.09% | - | - |
| 05/07 | 169,400 | 169,700 | 167,300 | 168,700 | -0.3% | 6,980 | - | +1.95% | - | - |
| 05/02 | 166,700 | 169,700 | 166,000 | 169,200 | +1.56% | 12,251 | - | +2.35% | - | - |
| 05/01 | 166,200 | 166,600 | 164,600 | 166,600 | +0.06% | 8,403 | - | +0.85% | - | - |
| 04/30 | 168,200 | 168,200 | 166,000 | 166,500 | -0.95% | 9,126 | - | +0.81% | - | - |
| 04/26 | 165,500 | 168,100 | 164,800 | 168,100 | +0.66% | 7,300 | - | +1.76% | - | - |
| 04/25 | 167,100 | 168,100 | 166,100 | 167,000 | -0.18% | 4,051 | - | +1.13% | - | - |
| 04/24 | 167,800 | 168,100 | 166,000 | 167,300 | -0.3% | 7,087 | - | +1.4% | - | - |
| 04/23 | 169,700 | 169,900 | 167,400 | 167,800 | -0.06% | 10,291 | - | +1.89% | - | - |
| 04/22 | 166,100 | 169,700 | 166,100 | 167,900 | +1.14% | 7,702 | - | +2.23% | - | - |
| 04/19 | 166,800 | 168,000 | 165,100 | 166,000 | -1.01% | 8,139 | - | +1.31% | - | - |
| 04/18 | 166,900 | 169,000 | 166,200 | 167,700 | +1.45% | 9,733 | - | +2.57% | - | - |
| 04/17 | 164,700 | 166,300 | 164,000 | 165,300 | 0% | 5,755 | - | +1.43% | - | - |
| 04/16 | 164,400 | 166,100 | 163,700 | 165,300 | +0.61% | 7,380 | - | +1.71% | - | - |
| 04/15 | 165,000 | 165,300 | 164,000 | 164,300 | -0.42% | 5,747 | - | +1.38% | - | - |
| 04/12 | 166,800 | 166,800 | 164,200 | 165,000 | -1.08% | 8,007 | - | +2.14% | - | - |
| 04/11 | 164,300 | 167,000 | 163,500 | 166,800 | +1.15% | 8,238 | - | +3.6% | - | - |
| 04/10 | 166,000 | 167,500 | 164,900 | 164,900 | -0.24% | 9,361 | - | +2.74% | - | - |
| 04/09 | 164,900 | 166,200 | 163,800 | 165,300 | +0.49% | 7,948 | - | +3.23% | - | - |
| 04/08 | 162,500 | 164,800 | 161,500 | 164,500 | +1.92% | 7,315 | - | +2.94% | - | - |
| 04/05 | 161,300 | 161,800 | 160,200 | 161,400 | +0.12% | 8,174 | - | +1.21% | - | - |
| 04/04 | 160,500 | 161,800 | 159,900 | 161,200 | +0.37% | 7,103 | - | +1.17% | - | - |
| 04/03 | 160,200 | 161,300 | 159,000 | 160,600 | -0.62% | 8,451 | - | +0.87% | - | - |
| 04/02 | 163,600 | 163,800 | 160,600 | 161,600 | -1.22% | 6,120 | - | +1.49% | - | - |
| 04/01 | 165,000 | 165,600 | 162,700 | 163,600 | -0.49% | 3,651 | - | +2.73% | - | - |
| 03/29 | 165,000 | 165,200 | 163,700 | 164,400 | -0.12% | 5,648 | - | +3.27% | - | - |
| 03/28 | 166,700 | 167,200 | 164,200 | 164,600 | -1.02% | 7,430 | - | +3.45% | - | - |
| 03/27 | 166,000 | 167,200 | 165,800 | 166,300 | +0.3% | 8,291 | - | +4.6% | - | - |
| 03/26 | 166,300 | 167,100 | 165,600 | 165,800 | -0.72% | 6,774 | - | +4.41% | - | - |
| 03/25 | 165,900 | 167,900 | 165,400 | 167,000 | +0.18% | 5,571 | - | +5.27% | - | - |
| 03/22 | 164,000 | 167,000 | 163,300 | 166,700 | +2.02% | 10,054 | - | +5.2% | - | - |
| 03/21 | 161,000 | 163,900 | 159,000 | 163,400 | +2.38% | 11,088 | - | +3.16% | - | - |
| 03/19 | 157,400 | 160,200 | 156,700 | 159,600 | +1.92% | 15,859 | - | +0.67% | - | - |
| 03/18 | 158,500 | 158,800 | 155,200 | 156,600 | -1.2% | 9,265 | - | -1.37% | - | - |
| 03/15 | 157,500 | 160,400 | 157,000 | 158,500 | +1.02% | 21,470 | - | -0.42% | - | - |
| 03/14 | 155,000 | 157,200 | 155,000 | 156,900 | +1.49% | 10,594 | - | -1.6% | - | - |
| 03/13 | 155,400 | 155,400 | 152,600 | 154,600 | +0.39% | 9,250 | - | -3.31% | - | - |
| 03/12 | 154,300 | 155,400 | 153,500 | 154,000 | 0% | 12,128 | - | -4.05% | - | - |
| 03/11 | 151,000 | 154,200 | 151,000 | 154,000 | +1.78% | 9,449 | - | -4.46% | - | - |
| 03/08 | 151,200 | 152,200 | 150,500 | 151,300 | -0.07% | 15,429 | - | -6.48% | - | - |
| 03/07 | 154,800 | 155,300 | 151,300 | 151,400 | -2.01% | 11,448 | - | -6.86% | - | - |
| 03/06 | 155,500 | 156,400 | 154,500 | 154,500 | -0.58% | 7,245 | - | -5.44% | - | - |
| 03/05 | 157,800 | 158,300 | 154,500 | 155,400 | -1.02% | 9,259 | - | -5.29% | - | - |
| 03/04 | 157,400 | 159,100 | 156,500 | 157,000 | +0.38% | 9,190 | - | -4.67% | - | - |
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 2月期 | 139,700 3/28 | 70,000 350,000 9/13 | 33,045 3/27 | 1986億7714万 | - |
| 2014年 2月期 | 144,200 7/3 | 104,200 9/2 | 38,553 3/19 | 2835億2229万 | 1649億5745万 |
| 2015年 2月期 | 183,800 1/19 | 130,900 9/10 | 36,319 3/18 | 3898億1847万 | 2573億7217万 |
| 2016年 2月期 | 191,500 7/29 | 141,300 9/9 | 39,560 3/17 | 4636億8335万 | 3279億1505万 |
| 2017年 2月期 | 187,100 12/30 | 158,000 7/19 | 77,601 3/2 | 4723億5696万 | 4234億4000万 |
| 2018年 2月期 | 179,400 6/27 | 148,300 1/4 | 35,782 3/14 | 4951億4400万 | 3974億4400万 |
| 2019年 2月期 | 226,900 8/26 | 171,400 10/30 | 17,512 6/21 | 6262億4400万 | 4730億6400万 |
| 2020年 2月期 | 246,600 11/6 | 99,000 3/23 | 202,814 11/26 | 6806億1600万 | 2732億4000万 |
| 2021年 2月期 | 217,900 6/23 | 145,800 10/30 | 38,863 9/18 | 6014億400万 | 4024億800万 |
| 2022年 2月期 | 200,600 9/29 | 154,400 1/21 | 208,799 5/31 | 5536億5600万 | - |
| 2023年 2月期 | 200,800 10/31 | 164,800 3/24 | 18,654 10/26 | - | - |
| 2024年 2月期 | 187,100 9/6 | 155,700 2/29 | 20,440 2/27 | - | - |
| 最新 | 155,000 2024/7/26 | 6,415 | 4278億 | ||