PER
- 2021年4月30日
- 46.88倍
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 82,600 | 83,400 | 82,600 | 83,200 | +0.12% | 2,826 | - | -0.58% | - | - |
| 09/17 | 83,500 | 83,900 | 82,600 | 83,100 | -0.72% | 3,024 | - | -0.61% | - | - |
| 09/13 | 83,500 | 83,700 | 82,900 | 83,700 | +1.09% | 4,334 | - | +0.22% | - | - |
| 09/12 | 82,300 | 83,300 | 82,300 | 82,800 | +0.85% | 2,959 | - | -0.74% | - | - |
| 09/11 | 83,500 | 83,500 | 81,800 | 82,100 | -1.2% | 4,751 | - | -1.47% | - | - |
| 09/10 | 82,100 | 83,500 | 82,100 | 83,100 | +1.34% | 3,715 | - | -0.14% | - | - |
| 09/09 | 82,100 | 82,600 | 81,800 | 82,000 | -0.97% | 2,707 | - | -1.14% | - | - |
| 09/06 | 82,600 | 83,400 | 82,300 | 82,800 | +0.24% | 3,039 | - | -0.14% | - | - |
| 09/05 | 83,400 | 84,000 | 82,600 | 82,600 | -0.96% | 3,933 | - | -0.36% | - | - |
| 09/04 | 84,500 | 84,800 | 83,300 | 83,400 | -1.88% | 5,405 | - | +0.54% | - | - |
| 09/03 | 85,000 | 85,300 | 84,600 | 85,000 | 0% | 1,826 | - | +2.57% | - | - |
| 09/02 | 85,200 | 85,900 | 84,900 | 85,000 | -0.23% | 3,892 | - | +2.66% | - | - |
| 08/30 | 84,600 | 85,700 | 84,600 | 85,200 | +0.12% | 7,011 | - | +3.03% | - | - |
| 08/29 | 85,700 | 86,000 | 84,900 | 85,100 | -0.35% | 3,570 | - | +3.07% | - | - |
| 08/28 | 85,500 | 85,900 | 85,100 | 85,400 | +0.23% | 4,652 | - | +3.56% | - | - |
| 08/27 | 83,600 | 85,200 | 83,600 | 85,200 | +1.91% | 2,823 | - | +3.48% | - | - |
| 08/26 | 84,000 | 84,300 | 83,500 | 83,600 | -0.48% | 3,231 | - | +1.68% | - | - |
| 08/23 | 83,800 | 84,300 | 83,800 | 84,000 | +0.12% | 1,790 | - | +2.2% | - | - |
| 08/22 | 83,600 | 84,200 | 83,100 | 83,900 | +0.72% | 1,722 | - | +2.1% | - | - |
| 08/21 | 84,000 | 84,100 | 83,300 | 83,300 | -1.3% | 1,531 | - | +1.39% | - | - |
| 08/20 | 83,500 | 84,500 | 83,400 | 84,400 | +1.2% | 3,542 | - | +2.76% | - | - |
| 08/19 | 83,800 | 84,300 | 83,200 | 83,400 | -0.24% | 3,574 | - | +1.63% | - | - |
| 08/16 | 83,100 | 84,000 | 82,900 | 83,600 | 0% | 3,824 | - | +1.96% | - | - |
| 08/15 | 82,000 | 83,700 | 81,600 | 83,600 | +1.09% | 3,496 | - | +2.04% | - | - |
| 08/14 | 82,000 | 82,700 | 81,300 | 82,700 | +1.85% | 3,703 | - | +1.04% | - | - |
| 08/13 | 81,300 | 81,800 | 81,000 | 81,200 | +0.37% | 3,034 | - | -0.74% | - | - |
| 08/09 | 81,200 | 81,900 | 80,300 | 80,900 | -0.37% | 5,059 | - | -1.12% | - | - |
| 08/08 | 80,400 | 82,200 | 80,400 | 81,200 | +0.87% | 3,183 | - | -0.82% | - | - |
| 08/07 | 78,500 | 82,000 | 78,200 | 80,500 | +1.51% | 5,574 | - | -1.7% | - | - |
| 08/06 | 77,900 | 81,600 | 77,500 | 79,300 | +3.8% | 6,940 | - | -3.22% | - | - |
| 08/05 | 80,000 | 80,300 | 76,000 | 76,400 | -6.03% | 9,965 | - | -6.87% | - | - |
| 08/02 | 82,200 | 82,200 | 80,200 | 81,300 | -1.22% | 8,029 | - | -1.2% | - | - |
| 08/01 | 83,500 | 83,700 | 82,200 | 82,300 | -1.79% | 4,843 | - | -0.07% | - | - |
| 07/31 | 81,600 | 84,000 | 81,600 | 83,800 | +2.82% | 7,006 | - | +1.69% | - | - |
| 07/30 | 83,300 | 83,500 | 81,500 | 81,500 | -1.93% | 30,357 | - | -1.04% | - | - |
| 07/29 | 82,700 | 83,300 | 82,500 | 83,100 | +0.73% | 4,475 | - | +0.89% | - | - |
| 07/26 | 82,500 | 82,700 | 81,900 | 82,500 | +0.61% | 2,867 | - | +0.25% | - | - |
| 07/25 | 83,000 | 83,000 | 81,700 | 82,000 | -0.61% | 3,389 | - | -0.3% | - | - |
| 07/24 | 82,100 | 82,700 | 81,900 | 82,500 | +0.36% | 3,288 | - | +0.35% | - | - |
| 07/23 | 82,200 | 82,600 | 81,700 | 82,200 | 0% | 3,452 | - | +0.07% | - | - |
| 07/22 | 83,000 | 83,000 | 81,900 | 82,200 | -0.96% | 3,500 | - | +0.11% | - | - |
| 07/19 | 83,500 | 83,600 | 82,600 | 83,000 | -0.6% | 2,983 | - | +1.14% | - | - |
| 07/18 | 83,700 | 84,200 | 83,300 | 83,500 | 0% | 4,720 | - | +1.87% | - | - |
| 07/17 | 83,000 | 83,800 | 82,900 | 83,500 | +0.85% | 4,183 | - | +2.01% | - | - |
| 07/16 | 83,000 | 83,300 | 82,500 | 82,800 | +0.24% | 3,401 | - | +1.27% | - | - |
| 07/12 | 81,700 | 82,800 | 81,700 | 82,600 | +1.1% | 4,755 | - | +1.08% | - | - |
| 07/11 | 82,100 | 82,200 | 81,700 | 81,700 | -0.24% | 3,387 | - | +0.06% | - | - |
| 07/10 | 81,900 | 82,100 | 81,500 | 81,900 | +0.24% | 3,078 | - | +0.29% | - | - |
| 07/09 | 81,700 | 81,900 | 81,100 | 81,700 | +0.12% | 3,595 | - | +0.07% | - | - |
| 07/08 | 81,500 | 81,900 | 81,200 | 81,600 | +0.25% | 5,045 | - | -0.04% | - | - |
| 07/05 | 82,400 | 82,400 | 81,200 | 81,400 | -0.97% | 4,392 | - | -0.3% | - | - |
| 07/04 | 81,800 | 82,400 | 81,700 | 82,200 | +0.49% | 1,613 | - | +0.65% | - | - |
| 07/03 | 81,600 | 81,900 | 81,200 | 81,800 | +0.25% | 3,631 | - | +0.15% | - | - |
| 07/02 | 82,400 | 82,400 | 81,300 | 81,600 | -0.24% | 3,545 | - | -0.15% | - | - |
| 07/01 | 83,000 | 83,000 | 81,800 | 81,800 | -0.97% | 3,733 | - | +0.03% | - | - |
| 06/28 | 83,400 | 83,400 | 82,200 | 82,600 | -0.6% | 4,241 | - | +0.95% | - | - |
| 06/27 | 83,800 | 83,800 | 82,700 | 83,100 | -0.6% | 3,436 | - | +1.52% | - | - |
| 06/26 | 82,800 | 83,600 | 82,700 | 83,600 | +1.33% | 3,676 | - | +2.09% | - | - |
| 06/25 | 82,000 | 83,000 | 81,900 | 82,500 | +0.86% | 5,829 | - | +0.74% | - | - |
| 06/24 | 81,500 | 81,800 | 81,200 | 81,800 | +0.74% | 2,362 | - | -0.18% | - | - |
| 06/21 | 81,300 | 81,600 | 81,000 | 81,200 | -0.12% | 2,932 | - | -1.01% | - | - |
| 06/20 | 81,200 | 81,900 | 80,900 | 81,300 | +0.12% | 2,396 | - | -1.03% | - | - |
| 06/19 | 80,500 | 81,300 | 80,200 | 81,200 | +0.5% | 2,011 | - | -1.27% | - | - |
| 06/18 | 81,500 | 81,500 | 80,400 | 80,800 | -0.62% | 2,660 | - | -1.91% | - | - |
| 06/17 | 81,800 | 81,800 | 80,800 | 81,300 | +0.25% | 4,457 | - | -1.45% | - | - |
| 06/14 | 80,700 | 81,500 | 80,500 | 81,100 | +0.75% | 3,350 | - | -1.86% | - | - |
| 06/13 | 80,900 | 80,900 | 80,400 | 80,500 | -0.37% | 2,849 | - | -2.73% | - | - |
| 06/12 | 81,200 | 81,400 | 80,800 | 80,800 | -0.49% | 2,449 | - | -2.58% | - | - |
| 06/11 | 82,000 | 82,000 | 81,200 | 81,200 | -0.61% | 2,069 | - | -2.25% | - | - |
| 06/10 | 81,200 | 81,700 | 81,000 | 81,700 | +0.99% | 2,391 | - | -1.75% | - | - |
| 06/07 | 81,800 | 81,900 | 80,900 | 80,900 | -1.22% | 2,615 | - | -2.75% | - | - |
| 06/06 | 81,700 | 81,900 | 81,000 | 81,900 | +0.61% | 3,254 | - | -1.59% | - | - |
| 06/05 | 81,300 | 82,300 | 81,300 | 81,400 | -0.25% | 3,855 | - | -2.14% | - | - |
| 06/04 | 81,800 | 82,200 | 81,300 | 81,600 | -0.24% | 4,179 | - | -1.81% | - | - |
| 06/03 | 82,400 | 82,400 | 81,800 | 81,800 | -0.24% | 3,575 | - | -1.55% | - | - |
| 05/31 | 82,300 | 82,400 | 81,700 | 82,000 | -0.61% | 8,490 | - | -1.27% | - | - |
| 05/30 | 82,800 | 83,200 | 82,000 | 82,500 | -0.36% | 6,775 | - | -0.65% | - | - |
| 05/29 | 83,000 | 83,300 | 82,400 | 82,800 | -0.12% | 4,862 | - | -0.23% | - | - |
| 05/28 | 82,800 | 83,300 | 82,300 | 82,900 | -0.12% | 3,100 | - | -0.02% | - | - |
| 05/27 | 83,600 | 83,600 | 82,600 | 83,000 | -0.6% | 3,454 | - | +0.21% | - | - |
| 05/24 | 84,000 | 84,000 | 83,200 | 83,500 | -0.6% | 4,009 | - | +0.93% | - | - |
| 05/23 | 84,000 | 84,300 | 83,700 | 84,000 | +0.36% | 2,891 | - | +1.71% | - | - |
| 05/22 | 83,800 | 84,100 | 83,300 | 83,700 | 0% | 3,659 | - | +1.55% | - | - |
| 05/21 | 83,700 | 83,800 | 83,200 | 83,700 | -0.24% | 3,966 | - | +1.71% | - | - |
| 05/20 | 84,200 | 84,200 | 83,100 | 83,900 | -0.36% | 4,178 | - | +2.07% | - | - |
| 05/17 | 83,800 | 84,400 | 83,600 | 84,200 | +0.48% | 3,703 | - | +2.59% | - | - |
| 05/16 | 84,000 | 84,000 | 83,100 | 83,800 | -0.59% | 4,805 | - | +2.25% | - | - |
| 05/15 | 83,800 | 84,400 | 83,300 | 84,300 | +0.36% | 3,498 | - | +3.01% | - | - |
| 05/14 | 84,600 | 84,600 | 83,700 | 84,000 | -0.94% | 2,553 | - | +2.88% | - | - |
| 05/13 | 84,700 | 84,900 | 84,000 | 84,800 | +0.95% | 5,006 | - | +4.06% | - | - |
| 05/10 | 85,300 | 85,400 | 83,100 | 84,000 | -1.18% | 8,311 | - | +3.35% | - | - |
| 05/09 | 84,500 | 85,000 | 84,300 | 85,000 | +0.95% | 5,963 | - | +4.78% | - | - |
| 05/08 | 84,000 | 84,600 | 83,500 | 84,200 | +1.08% | 6,103 | - | +4% | - | - |
| 05/07 | 83,000 | 83,500 | 82,700 | 83,300 | +0.97% | 5,998 | - | +3.04% | - | - |
| 05/02 | 82,100 | 83,400 | 81,900 | 82,500 | +0.86% | 11,963 | - | +2.11% | - | - |
| 05/01 | 81,400 | 81,900 | 81,100 | 81,800 | +1.11% | 5,166 | - | +1.28% | - | - |
| 04/30 | 80,100 | 80,900 | 80,000 | 80,900 | +2.02% | 8,944 | - | +0.16% | - | - |
| 04/26 | 78,500 | 79,400 | 78,200 | 79,300 | -2.34% | 5,351 | - | -1.9% | - | - |
| 04/25 | 81,100 | 81,800 | 80,800 | 81,200 | +0.12% | 6,497 | - | +0.3% | - | - |
| 04/24 | 82,300 | 82,300 | 81,100 | 81,100 | -0.61% | 4,158 | - | +0.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 期末 | ||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | PER | |
| 2021年 4月期 | 102,800 6/11 6/9 | 67,200 11/2 | 12,074 1/29 | 1555億7412万 | 1029億6968万 | 46.88倍 4/30 |
| 2014年 4月期 | 86,000 10/7 10/6 | 59,400 11/8 | 21,210 12/4 | 882億6377万 | 500億6368万 | - |
| 2015年 4月期 | 103,700 1/15 | 76,200 10/15 | 45,157 5/7 | 1172億1449万 | 1079億2381万 | - |
| 2016年 4月期 | 91,400 2/1 | 68,400 10/20 | 41,034 5/24 | 1294億5192万 | 1048億843万 | - |
| 2017年 4月期 | 77,200 10/20 11/30 | 62,600 5/1 | 16,924 4/25 | 1182億9255万 | 959億2116万 | - |
| 2018年 4月期 | 94,600 10/3 | 73,500 11/1 | 12,028 7/30 | 1449億5435万 | 1126億2309万 | - |
| 2019年 4月期 | 118,900 10/10 | 90,800 11/30 | 17,058 7/30 | 1821億8892万 | 1391億3165万 | - |
| 2020年 4月期 | 120,000 2/21 | 54,300 3/19 | 53,967 12/20 | 1838億7444万 | 832億318万 | - |
| 2022年 4月期 | 90,100 3/30 | 75,500 1/21 | 16,918 10/27 | - | - | - |
| 2023年 4月期 | 102,600 4/14 | 83,200 1/19 1/6 | 22,798 5/31 | - | - | - |
| 2024年 4月期 | 86,300 11/6 | 76,500 3/12 | 12,143 11/30 | - | - | - |
| 最新 | 83,200 2024/9/18 | 2,826 | 1259億1213万 | - | ||