PER
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 | 68,100 | 69,300 | 68,100 | 68,800 | +0.29% | 15,928 | - | -4.07% | - | - |
| 09/17 | 68,700 | 69,000 | 67,800 | 68,600 | -0.58% | 15,470 | - | -4.49% | - | - |
| 09/13 | 69,600 | 69,800 | 68,700 | 69,000 | -1.15% | 25,853 | - | -4.07% | - | - |
| 09/12 | 69,800 | 70,000 | 69,500 | 69,800 | +1.9% | 13,141 | - | -3.13% | - | - |
| 09/11 | 69,800 | 70,100 | 68,100 | 68,500 | -2% | 26,806 | - | -5.11% | - | - |
| 09/10 | 69,700 | 70,900 | 69,600 | 69,900 | +0.72% | 18,813 | - | -3.39% | - | - |
| 09/09 | 70,000 | 70,200 | 69,100 | 69,400 | -1.14% | 23,267 | - | -4.03% | - | - |
| 09/06 | 70,800 | 71,100 | 70,200 | 70,200 | -0.43% | 17,318 | - | -3.16% | - | - |
| 09/05 | 71,300 | 72,400 | 70,500 | 70,500 | -0.98% | 16,446 | - | -3.06% | - | - |
| 09/04 | 72,300 | 72,800 | 71,100 | 71,200 | -3.52% | 24,890 | - | -2.43% | - | - |
| 09/03 | 73,800 | 74,000 | 72,800 | 73,800 | +0.41% | 11,268 | - | +0.85% | - | - |
| 09/02 | 75,000 | 75,000 | 73,100 | 73,500 | -1.74% | 16,268 | - | +0.26% | - | - |
| 08/30 | 74,000 | 75,300 | 73,700 | 74,800 | +1.36% | 47,871 | - | +1.89% | - | - |
| 08/29 | 73,600 | 74,300 | 73,500 | 73,800 | +0.27% | 18,560 | - | +0.48% | - | - |
| 08/28 | 73,900 | 74,000 | 73,200 | 73,600 | -0.94% | 17,222 | - | -0.01% | - | - |
| 08/27 | 73,500 | 74,600 | 73,000 | 74,300 | +1.36% | 16,655 | - | +0.66% | - | - |
| 08/26 | 73,500 | 74,300 | 73,000 | 73,300 | 0% | 13,580 | - | -0.91% | - | - |
| 08/23 | 72,700 | 73,900 | 72,400 | 73,300 | +0.83% | 15,430 | - | -1.22% | - | - |
| 08/22 | 72,500 | 72,900 | 72,000 | 72,700 | +0.55% | 10,392 | - | -2.37% | - | - |
| 08/21 | 73,000 | 73,200 | 72,300 | 72,300 | -1.63% | 8,054 | - | -3.26% | - | - |
| 08/20 | 73,000 | 73,500 | 72,600 | 73,500 | +1.66% | 14,761 | - | -2.01% | - | - |
| 08/19 | 72,600 | 73,000 | 71,800 | 72,300 | 0% | 12,220 | - | -3.89% | - | - |
| 08/16 | 72,000 | 73,100 | 71,700 | 72,300 | +0.14% | 13,957 | - | -4.19% | - | - |
| 08/15 | 71,000 | 72,300 | 70,600 | 72,200 | +1.12% | 14,333 | - | -4.55% | - | - |
| 08/14 | 71,200 | 71,400 | 70,400 | 71,400 | 0% | 22,085 | - | -5.93% | - | - |
| 08/13 | 71,200 | 72,200 | 71,100 | 71,400 | +0.42% | 23,519 | - | -6.31% | - | - |
| 08/09 | 73,200 | 73,200 | 71,100 | 71,100 | -1.52% | 29,186 | - | -7.07% | - | - |
| 08/08 | 73,200 | 74,300 | 72,100 | 72,200 | -1.5% | 20,231 | - | -6.09% | - | - |
| 08/07 | 71,300 | 74,800 | 70,600 | 73,300 | +0.96% | 27,689 | - | -5.01% | - | - |
| 08/06 | 69,500 | 74,000 | 69,000 | 72,600 | +5.52% | 43,330 | - | -6.11% | - | - |
| 08/05 | 70,900 | 72,800 | 68,800 | 68,800 | -6.9% | 62,856 | - | -11.24% | - | - |
| 08/02 | 75,000 | 75,400 | 73,700 | 73,900 | -2.76% | 32,996 | - | -5.1% | - | - |
| 08/01 | 76,800 | 76,900 | 75,700 | 76,000 | -1.04% | 26,154 | - | -2.56% | - | - |
| 07/31 | 76,700 | 77,200 | 75,800 | 76,800 | +0.66% | 15,700 | - | -1.59% | - | - |
| 07/30 | 77,500 | 78,200 | 76,300 | 76,300 | -0.91% | 21,123 | - | -2.21% | - | - |
| 07/29 | 76,500 | 77,200 | 75,600 | 77,000 | +1.18% | 11,776 | - | -1.4% | - | - |
| 07/26 | 75,500 | 76,700 | 75,400 | 76,100 | +0.53% | 13,017 | - | -2.61% | - | - |
| 07/25 | 76,300 | 76,600 | 75,600 | 75,700 | -2.7% | 16,733 | - | -3.24% | - | - |
| 07/24 | 78,700 | 78,800 | 77,200 | 77,800 | -1.27% | 15,173 | - | -0.7% | - | - |
| 07/23 | 78,500 | 79,000 | 78,000 | 78,800 | +0.64% | 15,052 | - | +0.55% | - | - |
| 07/22 | 79,200 | 79,600 | 78,200 | 78,300 | -0.89% | 13,047 | - | -0.09% | - | - |
| 07/19 | 79,800 | 80,000 | 78,500 | 79,000 | -1% | 10,974 | - | +0.75% | - | - |
| 07/18 | 79,700 | 81,000 | 79,400 | 79,800 | +0.38% | 16,546 | - | +1.75% | - | - |
| 07/17 | 80,000 | 80,700 | 79,500 | 79,500 | +0.51% | 15,360 | - | +1.39% | - | - |
| 07/16 | 79,700 | 79,700 | 78,800 | 79,100 | +0.13% | 13,842 | - | +0.83% | - | - |
| 07/12 | 78,000 | 79,200 | 77,900 | 79,000 | +1.02% | 16,703 | - | +0.61% | - | - |
| 07/11 | 77,000 | 78,700 | 76,600 | 78,200 | +1.96% | 23,211 | - | -0.41% | - | - |
| 07/10 | 78,200 | 78,400 | 76,500 | 76,700 | -2.54% | 22,511 | - | -2.36% | - | - |
| 07/09 | 78,900 | 79,100 | 78,000 | 78,700 | -0.51% | 20,088 | - | +0.14% | - | - |
| 07/08 | 79,000 | 80,000 | 78,600 | 79,100 | +0.25% | 24,403 | - | +0.68% | - | - |
| 07/05 | 81,000 | 81,000 | 78,700 | 78,900 | -1.99% | 40,615 | - | +0.46% | - | - |
| 07/04 | 79,200 | 80,700 | 79,000 | 80,500 | +1.64% | 130,072 | - | +2.53% | - | - |
| 07/03 | 77,800 | 79,200 | 77,000 | 79,200 | +2.33% | 150,950 | - | +0.97% | - | - |
| 07/02 | 77,200 | 78,100 | 76,900 | 77,400 | +0.13% | 31,167 | - | -1.28% | - | - |
| 07/01 | 78,300 | 78,300 | 76,900 | 77,300 | -0.51% | 33,411 | - | -1.49% | - | - |
| 06/28 | 77,200 | 78,400 | 76,300 | 77,700 | +0.78% | 112,330 | - | -1.15% | - | - |
| 06/27 | 77,000 | 77,600 | 76,100 | 77,100 | 0% | 46,518 | - | -2.06% | - | - |
| 06/26 | 75,800 | 77,200 | 75,500 | 77,100 | +1.05% | 38,087 | - | -2.2% | - | - |
| 06/25 | 75,300 | 77,200 | 75,200 | 76,300 | -2.3% | 30,674 | - | -3.41% | - | - |
| 06/24 | 78,200 | 78,700 | 77,400 | 78,100 | +0.13% | 6,862 | - | -1.45% | - | - |
| 06/21 | 77,900 | 78,800 | 77,700 | 78,000 | -0.64% | 11,877 | - | -1.78% | - | - |
| 06/20 | 78,500 | 79,600 | 78,100 | 78,500 | -0.25% | 6,521 | - | -1.5% | - | - |
| 06/19 | 78,000 | 79,500 | 77,800 | 78,700 | +0.64% | 8,601 | - | -1.53% | - | - |
| 06/18 | 78,900 | 79,200 | 78,100 | 78,200 | -0.89% | 6,582 | - | -2.46% | - | - |
| 06/17 | 79,100 | 79,500 | 78,600 | 78,900 | -0.5% | 8,147 | - | -1.89% | - | - |
| 06/14 | 79,000 | 80,000 | 78,900 | 79,300 | 0% | 12,627 | - | -1.67% | - | - |
| 06/13 | 80,000 | 80,100 | 79,100 | 79,300 | -0.25% | 10,922 | - | -1.9% | - | - |
| 06/12 | 80,600 | 80,600 | 79,400 | 79,500 | -1.24% | 8,537 | - | -1.91% | - | - |
| 06/11 | 81,200 | 81,700 | 80,500 | 80,500 | -0.37% | 13,319 | - | -0.94% | - | - |
| 06/10 | 79,800 | 80,800 | 79,600 | 80,800 | +2.15% | 13,040 | - | -0.78% | - | - |
| 06/07 | 79,800 | 80,300 | 79,000 | 79,100 | +0.25% | 11,371 | - | -3.05% | - | - |
| 06/06 | 78,500 | 79,100 | 77,700 | 78,900 | +1.54% | 10,832 | - | -3.51% | - | - |
| 06/05 | 78,300 | 78,700 | 77,700 | 77,700 | -0.51% | 9,844 | - | -5.17% | - | - |
| 06/04 | 78,300 | 78,600 | 77,500 | 78,100 | -0.38% | 11,043 | - | -4.91% | - | - |
| 06/03 | 78,600 | 79,100 | 78,000 | 78,400 | +0.26% | 12,386 | - | -4.71% | - | - |
| 05/31 | 78,600 | 79,000 | 77,800 | 78,200 | -0.51% | 13,118 | - | -5.02% | - | - |
| 05/30 | 78,300 | 79,400 | 77,500 | 78,600 | +0.38% | 9,291 | - | -4.63% | - | - |
| 05/29 | 79,400 | 79,400 | 77,300 | 78,300 | -1.14% | 18,686 | - | -5.06% | - | - |
| 05/28 | 79,400 | 80,300 | 79,200 | 79,200 | -1.61% | 17,188 | - | -4% | - | - |
| 05/27 | 80,400 | 80,500 | 79,300 | 80,500 | -0.25% | 13,064 | - | -2.44% | - | - |
| 05/24 | 79,300 | 81,000 | 78,500 | 80,700 | +1% | 11,463 | - | -2.16% | - | - |
| 05/23 | 80,500 | 80,700 | 77,700 | 79,900 | -1.6% | 34,574 | - | -3.05% | - | - |
| 05/22 | 82,900 | 82,900 | 81,200 | 81,200 | -1.81% | 15,232 | - | -1.47% | - | - |
| 05/21 | 82,000 | 82,800 | 81,500 | 82,700 | +0.61% | 10,651 | - | +0.43% | - | - |
| 05/20 | 85,000 | 85,000 | 81,900 | 82,200 | -3.29% | 16,468 | - | -0.02% | - | - |
| 05/17 | 83,300 | 85,000 | 83,100 | 85,000 | +1.07% | 17,818 | - | +3.52% | - | - |
| 05/16 | 85,200 | 85,300 | 82,900 | 84,100 | -1.06% | 24,550 | - | +2.67% | - | - |
| 05/15 | 86,000 | 86,000 | 84,400 | 85,000 | +0.59% | 19,671 | - | +4.06% | - | - |
| 05/14 | 84,900 | 85,000 | 84,100 | 84,500 | 0% | 10,878 | - | +3.87% | - | - |
| 05/13 | 84,500 | 84,600 | 83,800 | 84,500 | +0.6% | 13,946 | - | +4.21% | - | - |
| 05/10 | 84,500 | 84,500 | 83,300 | 84,000 | -0.71% | 20,868 | - | +3.96% | - | - |
| 05/09 | 84,900 | 85,100 | 83,900 | 84,600 | -0.24% | 14,463 | - | +4.98% | - | - |
| 05/08 | 85,600 | 85,600 | 84,500 | 84,800 | -0.12% | 11,407 | - | +5.49% | - | - |
| 05/07 | 84,600 | 85,400 | 84,300 | 84,900 | +0.24% | 17,384 | - | +5.88% | - | - |
| 05/02 | 83,700 | 84,800 | 83,400 | 84,700 | +1.32% | 17,456 | - | +5.93% | - | - |
| 05/01 | 82,900 | 83,600 | 82,900 | 83,600 | +0.72% | 12,239 | - | +4.79% | - | - |
| 04/30 | 82,900 | 83,000 | 81,000 | 83,000 | +0.36% | 20,537 | - | +4.21% | - | - |
| 04/26 | 81,800 | 83,200 | 81,600 | 82,700 | +1.47% | 17,044 | - | +3.97% | - | - |
| 04/25 | 80,200 | 82,200 | 80,100 | 81,500 | +2% | 17,847 | - | +2.56% | - | - |
| 04/24 | 80,400 | 80,400 | 79,700 | 79,900 | -0.62% | 8,242 | - | +0.68% | - | - |
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 12月期 | 51,800 12/9 12/4 | 23,410 1/9 | 65,893 4/18 | 1093億6435万 | - |
| 2014年 12月期 | 82,900 12/24 12/22 | 44,950 4/16 | 101,302 9/10 | 2313億9719万 | 1178億2658万 |
| 2015年 12月期 | 94,800 12/21 | 70,100 9/8 | 65,178 1/28 | 2980億7271万 | 2204億1031万 |
| 2016年 12月期 | 104,300 4/7 | 69,900 10/31 | 101,243 7/28 | 3464億7490万 | 2629億5729万 |
| 2017年 12月期 | 81,800 6/8 | 71,000 9/29 | 58,680 3/17 | 3077億2399万 | 2847億7013万 |
| 2018年 12月期 | 86,200 6/26 | 74,900 4/5 3/28 | 29,024 1/18 | 3457億3501万 | 3004億1244万 |
| 2019年 12月期 | 92,000 7/24 | 75,600 1/4 | 125,133 1/24 | 4105億3592万 | 3032億2003万 |
| 2020年 12月期 | 82,900 1/16 1/6 | 24,320 3/19 | 232,134 3/19 | 3699億2856万 | 1085億2427万 |
| 2021年 12月期 | 72,500 6/9 | 51,000 1/5 | 71,102 7/29 | 3238億5793万 | 2275億7969万 |
| 2022年 12月期 | 81,300 12/14 | 53,100 1/27 1/21 | 62,512 7/28 | - | - |
| 2023年 12月期 | 86,200 1/25 | 64,900 12/19 | 75,560 9/21 | - | - |
| 最新 | 68,800 2024/9/18 | 15,928 | 3073億3001万 | ||