PER
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 159,600 | 160,300 | 158,300 | 159,400 | 0% | 22,560 | - | +6.88% | - | - |
03/26 | 159,500 | 160,400 | 158,300 | 159,400 | -0.06% | 29,036 | - | +7.2% | - | - |
03/25 | 156,500 | 160,000 | 156,400 | 159,500 | +2.77% | 26,892 | - | +7.62% | - | - |
03/22 | 154,300 | 155,200 | 152,800 | 155,200 | +0.78% | 20,679 | - | +5.06% | - | - |
03/21 | 154,000 | 154,300 | 151,600 | 154,000 | +0.98% | 28,198 | - | +4.38% | - | - |
03/19 | 148,400 | 152,800 | 147,900 | 152,500 | +3.53% | 32,074 | - | +3.37% | - | - |
03/18 | 148,000 | 148,000 | 145,700 | 147,300 | 0% | 21,674 | - | -0.12% | - | - |
03/15 | 146,900 | 149,900 | 146,200 | 147,300 | +1.1% | 39,377 | - | -0.25% | - | - |
03/14 | 143,800 | 145,700 | 143,500 | 145,700 | +1.89% | 18,964 | - | -1.49% | - | - |
03/13 | 143,600 | 144,800 | 141,600 | 143,000 | -0.07% | 20,732 | - | -3.55% | - | - |
03/12 | 144,000 | 145,500 | 143,000 | 143,100 | -0.69% | 18,346 | - | -3.82% | - | - |
03/11 | 141,500 | 144,200 | 141,500 | 144,100 | +1.69% | 20,478 | - | -3.53% | - | - |
03/08 | 141,200 | 142,700 | 141,000 | 141,700 | -0.42% | 32,824 | - | -5.5% | - | - |
03/07 | 146,300 | 147,300 | 142,300 | 142,300 | -2.33% | 40,899 | - | -5.56% | - | - |
03/06 | 147,400 | 148,100 | 145,300 | 145,700 | -0.95% | 21,000 | - | -3.71% | - | - |
03/05 | 150,400 | 150,700 | 147,000 | 147,100 | -2.26% | 22,300 | - | -3.11% | - | - |
03/04 | 150,100 | 152,700 | 149,700 | 150,500 | +1.01% | 19,670 | - | -1.24% | - | - |
03/01 | 150,800 | 151,100 | 148,400 | 149,000 | -0.6% | 19,234 | - | -2.57% | - | - |
02/29 | 150,300 | 150,600 | 148,500 | 149,900 | 0% | 33,390 | - | -2.42% | - | - |
02/28 | 150,000 | 150,900 | 149,100 | 149,900 | +0.33% | 20,905 | - | -2.83% | - | - |
02/27 | 150,600 | 151,700 | 148,900 | 149,400 | -0.4% | 24,257 | - | -3.62% | - | - |
02/26 | 150,600 | 151,700 | 149,700 | 150,000 | +1.15% | 21,557 | - | -3.63% | - | - |
02/22 | 147,000 | 148,900 | 146,600 | 148,300 | +0.34% | 15,772 | - | -5.06% | - | - |
02/21 | 147,500 | 148,800 | 146,300 | 147,800 | +0.89% | 17,901 | - | -5.79% | - | - |
02/20 | 148,700 | 149,400 | 146,100 | 146,500 | -1.15% | 20,338 | - | -7.04% | - | - |
02/19 | 148,600 | 150,100 | 147,500 | 148,200 | +0.75% | 12,003 | - | -6.4% | - | - |
02/16 | 147,900 | 148,900 | 145,500 | 147,100 | -0.27% | 17,764 | - | -7.44% | - | - |
02/15 | 151,800 | 152,200 | 146,800 | 147,500 | -2.12% | 19,359 | - | -7.51% | - | - |
02/14 | 154,000 | 154,000 | 150,700 | 150,700 | -1.89% | 15,471 | - | -5.84% | - | - |
02/13 | 152,400 | 154,100 | 151,900 | 153,600 | +1.52% | 14,808 | - | -4.33% | - | - |
02/09 | 152,900 | 153,000 | 150,900 | 151,300 | -0.53% | 19,414 | - | -6.01% | - | - |
02/08 | 153,400 | 153,900 | 152,100 | 152,100 | -0.59% | 15,279 | - | -5.73% | - | - |
02/07 | 155,700 | 155,900 | 152,900 | 153,000 | -1.03% | 15,493 | - | -5.37% | - | - |
02/06 | 156,200 | 156,500 | 154,600 | 154,600 | -1.09% | 17,693 | - | -4.49% | - | - |
02/05 | 157,800 | 158,200 | 156,300 | 156,300 | -1.01% | 11,105 | - | -3.48% | - | - |
02/02 | 158,600 | 159,600 | 157,800 | 157,900 | -0.13% | 11,440 | - | -2.46% | - | - |
02/01 | 158,500 | 160,300 | 156,800 | 158,100 | -1.31% | 16,783 | - | -2.28% | - | - |
01/31 | 157,800 | 160,900 | 157,500 | 160,200 | +1.26% | 18,832 | - | -0.98% | - | - |
01/30 | 158,700 | 159,700 | 156,800 | 158,200 | 0% | 19,062 | - | -2.18% | - | - |
01/29 | 161,000 | 161,600 | 158,200 | 158,200 | -2.1% | 18,084 | - | -2.24% | - | - |
01/26 | 163,800 | 164,100 | 161,400 | 161,600 | -1.28% | 9,390 | - | -0.17% | - | - |
01/25 | 166,000 | 166,100 | 162,500 | 163,700 | -1.5% | 12,499 | - | +1.25% | - | - |
01/24 | 166,300 | 167,200 | 165,300 | 166,200 | -0.12% | 10,672 | - | +2.94% | - | - |
01/23 | 168,500 | 168,500 | 166,200 | 166,400 | -1.19% | 9,138 | - | +3.29% | - | - |
01/22 | 165,300 | 168,400 | 165,300 | 168,400 | +1.94% | 10,518 | - | +4.72% | - | - |
01/19 | 165,000 | 165,500 | 164,500 | 165,200 | +0.79% | 6,883 | - | +2.95% | - | - |
01/18 | 165,100 | 165,200 | 163,500 | 163,900 | -0.79% | 10,256 | - | +2.23% | - | - |
01/17 | 165,400 | 166,000 | 164,300 | 165,200 | -0.36% | 10,398 | - | +3.07% | - | - |
01/16 | 165,500 | 166,000 | 164,300 | 165,800 | +0.48% | 8,623 | - | +3.44% | - | - |
01/15 | 162,200 | 165,000 | 162,200 | 165,000 | +1.29% | 9,818 | - | +2.92% | - | - |
01/12 | 162,000 | 163,800 | 161,500 | 162,900 | +1.31% | 12,222 | - | +1.52% | - | - |
01/11 | 162,100 | 162,600 | 160,800 | 160,800 | -0.56% | 8,881 | - | +0.07% | - | - |
01/10 | 163,600 | 164,300 | 161,500 | 161,700 | -0.98% | 10,414 | - | +0.44% | - | - |
01/09 | 164,500 | 164,800 | 162,600 | 163,300 | -0.61% | 10,561 | - | +1.24% | - | - |
01/05 | 162,000 | 164,300 | 161,400 | 164,300 | +2.37% | 14,238 | - | +1.77% | - | - |
01/04 | 162,000 | 162,200 | 160,100 | 160,500 | -0.19% | 10,649 | - | -0.69% | - | - |
2023 | ||||||||||
12/29 | 157,800 | 160,800 | 157,700 | 160,800 | +2.03% | 9,415 | - | -0.72% | - | - |
12/28 | 157,200 | 158,500 | 156,200 | 157,600 | +0.9% | 10,298 | - | -2.89% | - | - |
12/27 | 156,000 | 156,200 | 154,900 | 156,200 | +0.77% | 11,511 | - | -4% | - | - |
12/26 | 156,300 | 156,600 | 154,700 | 155,000 | -0.39% | 9,114 | - | -4.96% | - | - |
12/25 | 157,400 | 158,200 | 155,100 | 155,600 | -1.58% | 8,026 | - | -4.82% | - | - |
12/22 | 159,300 | 159,800 | 157,200 | 158,100 | -0.25% | 8,465 | - | -3.52% | - | - |
12/21 | 159,300 | 160,500 | 158,200 | 158,500 | -1.31% | 9,968 | - | -3.42% | - | - |
12/20 | 159,600 | 161,300 | 159,300 | 160,600 | +0.63% | 12,714 | - | -2.29% | - | - |
12/19 | 158,500 | 160,000 | 156,800 | 159,600 | +1.79% | 20,026 | - | -2.9% | - | - |
12/18 | 158,200 | 158,600 | 156,100 | 156,800 | -0.76% | 12,065 | - | -4.62% | - | - |
12/15 | 158,900 | 159,000 | 156,800 | 158,000 | +0.51% | 19,179 | - | -3.99% | - | - |
12/14 | 159,300 | 160,100 | 156,700 | 157,200 | -1.38% | 11,623 | - | -4.52% | - | - |
12/13 | 159,900 | 160,600 | 157,800 | 159,400 | -0.25% | 10,916 | - | -3.32% | - | - |
12/12 | 162,100 | 162,100 | 158,800 | 159,800 | -1.05% | 16,477 | - | -3.16% | - | - |
12/11 | 162,100 | 163,000 | 160,900 | 161,500 | -0.8% | 10,256 | - | -2.2% | - | - |
12/08 | 165,400 | 165,500 | 161,600 | 162,800 | -1.45% | 20,197 | - | -1.43% | - | - |
12/07 | 166,500 | 166,700 | 164,300 | 165,200 | -0.96% | 10,044 | - | 0% | - | - |
12/06 | 168,000 | 168,400 | 165,600 | 166,800 | -1.07% | 10,998 | - | +1.15% | - | - |
12/05 | 168,500 | 169,000 | 167,500 | 168,600 | +0.18% | 8,629 | - | +2.56% | - | - |
12/04 | 168,900 | 169,200 | 167,400 | 168,300 | -0.06% | 11,797 | - | +2.51% | - | - |
12/01 | 169,100 | 169,100 | 167,200 | 168,400 | -0.65% | 16,190 | - | +4.71% | - | - |
11/30 | 166,800 | 169,500 | 164,600 | 169,500 | +1.5% | 82,169 | - | +7.61% | - | - |
11/29 | 168,700 | 168,800 | 166,100 | 167,000 | -1.01% | 12,791 | - | +8.35% | - | - |
11/28 | 169,600 | 169,600 | 166,800 | 168,700 | -0.35% | 10,957 | - | +11.9% | - | - |
11/27 | 169,400 | 169,400 | 167,900 | 169,300 | +0.42% | 8,486 | - | +14.9% | - | - |
11/24 | 167,900 | 169,000 | 167,300 | 168,600 | +0.24% | 10,020 | - | +17.14% | - | - |
11/22 | 165,500 | 168,300 | 165,100 | 168,200 | +1.51% | 14,856 | - | +19.57% | - | - |
11/21 | 165,500 | 169,600 | 164,200 | 165,700 | +0.55% | 20,210 | - | +20.59% | - | - |
11/20 | 165,300 | 165,600 | 163,300 | 164,800 | -0.18% | 12,793 | - | +22.78% | - | - |
11/17 | 163,900 | 165,700 | 163,900 | 165,100 | +0.49% | 13,998 | - | +25.91% | - | - |
11/16 | 164,000 | 165,300 | 163,700 | 164,300 | -0.42% | 9,736 | - | +28.32% | - | - |
11/15 | 164,500 | 165,300 | 162,900 | 165,000 | +2.68% | 25,493 | - | +32.06% | - | - |
11/14 | 159,600 | 161,700 | 158,500 | 160,700 | +0.44% | 14,570 | - | +31.88% | - | - |
11/13 | 163,200 | 163,500 | 159,500 | 160,000 | -0.81% | 7,600 | - | +34.59% | - | - |
11/10 | 160,000 | 161,500 | 160,000 | 161,300 | +0.88% | 10,244 | - | +39.09% | - | - |
11/09 | 164,600 | 164,600 | 159,800 | 159,900 | -1.84% | 10,431 | - | +41.57% | - | - |
11/08 | 162,500 | 164,300 | 162,100 | 162,900 | 0% | 10,949 | - | +48.07% | - | - |
11/07 | 165,000 | 165,300 | 160,400 | 162,900 | +0.06% | 23,191 | - | +52.32% | - | - |
11/06 | 162,900 | 167,500 | 162,600 | 162,800 | +0.37% | 26,776 | - | +56.7% | - | - |
11/02 | 164,700 | 164,800 | 161,000 | 162,200 | -1.04% | 36,771 | - | +60.89% | - | - |
11/01 | 159,400 | 164,500 | 158,800 | 163,900 | +4% | 29,840 | - | +67.59% | - | - |
11/01 | 株式分割 1→2 | |||||||||
10/31 | 156,700 | 159,000 | 153,800 | 157,600 | +2.2% | 34,748 | - | +66.5% | - | - |
10/30 | 159,300 | 159,400 | 152,100 | 154,200 | -5.4% | 56,652 | - | +68.08% | - | - |
10/27 | 169,000 | 172,500 | 163,000 | 163,000 | +92.9% | 241,036 | - | +83.25% | - | - |
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 | |
2014年 4月期 | 76,250 610,000 10/31 | 53,875 431,000 11/11 | 72,880 9,110 11/14 | 2165億5610万 | - |
2015年 4月期 | 89,625 717,000 1/19 | 60,438 483,500 9/8 | 69,376 8,672 11/28 | 2903億254万 | 1957億6189万 |
2016年 4月期 | 83,625 669,000 3/14 | 65,500 524,000 1/12 | 33,536 4,192 12/18 | 2708億6806万 | 2121億5974万 |
2017年 4月期 | 84,875 679,000 12/30 | 71,500 572,000 11/22 572,000 11/21 | 26,240 3,280 6/15 | 2749億1691万 | 2315億9422万 |
2018年 4月期 | 91,000 728,000 9/28 | 73,125 585,000 11/14 | 79,672 9,959 5/29 | 3119億5528万 | 2368億5772万 |
2019年 4月期 | 109,750 878,000 10/9 | 84,000 672,000 12/25 | 26,544 3,318 10/29 | 3762億3178万 | 2879億5872万 |
2020年 4月期 | 113,750 910,000 2/21 | 51,875 415,000 3/19 | 77,872 9,734 3/23 | 3899億4410万 | 1778億3165万 |
2021年 4月期 | 103,875 831,000 6/3 | 74,000 592,000 11/2 | 58,864 7,358 6/18 | 3560億9181万 | 2536億7792万 |
2022年 4月期 | 94,125 753,000 3/30 | 77,875 623,000 6/15 | 55,296 6,912 7/28 | - | - |
2023年 4月期 | 172,500 345,000 10/27 | 73,450 293,800 4/27 | 241,036 120,518 10/27 | - | - |
最新 | 159,400 2024/3/27 | 22,560 | 5464億3595万 |