PER
2024/05/02~2024/09/26
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 | ||||||||||
09/26 | 100,800 | 101,500 | 100,600 | 101,400 | +0.6% | 5,360 | - | -0.94% | - | - |
09/25 | 100,200 | 101,500 | 99,700 | 100,800 | +0.6% | 5,215 | - | -1.6% | - | - |
09/24 | 100,800 | 100,800 | 99,800 | 100,200 | -0.6% | 7,092 | - | -2.27% | - | - |
09/20 | 102,300 | 103,200 | 100,100 | 100,800 | -1.18% | 17,534 | - | -1.8% | - | - |
09/19 | 102,500 | 102,600 | 101,500 | 102,000 | -0.1% | 3,606 | - | -0.69% | - | - |
09/18 | 101,700 | 102,500 | 101,500 | 102,100 | 0% | 3,421 | - | -0.58% | - | - |
09/17 | 101,100 | 102,100 | 101,000 | 102,100 | +0.49% | 2,087 | - | -0.56% | - | - |
09/13 | 101,800 | 102,000 | 101,600 | 101,600 | +0.3% | 5,736 | - | -0.93% | - | - |
09/12 | 101,100 | 102,100 | 101,000 | 101,300 | +0.8% | 2,922 | - | -1.17% | - | - |
09/11 | 101,100 | 101,100 | 100,000 | 100,500 | -1.08% | 6,772 | - | -1.97% | - | - |
09/10 | 100,800 | 102,000 | 100,800 | 101,600 | +0.99% | 4,445 | - | -0.87% | - | - |
09/09 | 101,300 | 101,600 | 100,600 | 100,600 | -0.79% | 3,348 | - | -1.62% | - | - |
09/06 | 101,800 | 102,100 | 101,200 | 101,400 | -0.2% | 4,321 | - | -0.84% | - | - |
09/05 | 102,800 | 103,100 | 101,600 | 101,600 | -1.55% | 4,477 | - | -0.67% | - | - |
09/04 | 104,000 | 104,500 | 102,800 | 103,200 | -1.15% | 5,128 | - | +0.88% | - | - |
09/03 | 104,700 | 104,700 | 104,000 | 104,400 | -0.1% | 3,839 | - | +2.13% | - | - |
09/02 | 103,700 | 104,500 | 103,300 | 104,500 | +0.48% | 5,140 | - | +2.3% | - | - |
08/30 | 103,000 | 104,000 | 102,500 | 104,000 | +0.29% | 9,758 | - | +1.95% | - | - |
08/29 | 104,600 | 105,400 | 103,100 | 103,700 | -1.05% | 4,841 | - | +1.8% | - | - |
08/28 | 104,600 | 105,200 | 104,300 | 104,800 | +0.48% | 5,224 | - | +2.99% | - | - |
08/27 | 104,000 | 104,600 | 103,600 | 104,300 | +0.38% | 1,891 | - | +2.67% | - | - |
08/26 | 103,500 | 104,000 | 103,100 | 103,900 | +0.48% | 2,305 | - | +2.43% | - | - |
08/23 | 102,500 | 103,400 | 102,300 | 103,400 | +0.58% | 2,428 | - | +2.04% | - | - |
08/22 | 101,800 | 102,800 | 100,800 | 102,800 | +0.69% | 3,327 | - | +1.49% | - | - |
08/21 | 103,100 | 103,300 | 102,100 | 102,100 | -1.26% | 3,365 | - | +0.85% | - | - |
08/20 | 103,600 | 104,400 | 102,800 | 103,400 | +0.39% | 2,559 | - | +2.14% | - | - |
08/19 | 103,200 | 103,700 | 102,300 | 103,000 | 0% | 3,446 | - | +1.77% | - | - |
08/16 | 102,400 | 103,300 | 101,800 | 103,000 | +0.59% | 3,759 | - | +1.8% | - | - |
08/15 | 101,100 | 102,400 | 99,800 | 102,400 | +0.79% | 5,304 | - | +1.25% | - | - |
08/14 | 101,400 | 102,000 | 100,300 | 101,600 | 0% | 5,748 | - | +0.46% | - | - |
08/13 | 99,800 | 101,700 | 99,700 | 101,600 | +2.52% | 4,712 | - | +0.42% | - | - |
08/09 | 100,900 | 101,500 | 99,100 | 99,100 | -1.2% | 9,798 | - | -2.05% | - | - |
08/08 | 101,000 | 102,700 | 100,100 | 100,300 | -1.38% | 4,907 | - | -1.03% | - | - |
08/07 | 100,000 | 103,300 | 99,600 | 101,700 | +1.8% | 6,644 | - | +0.26% | - | - |
08/06 | 97,000 | 101,700 | 96,600 | 99,900 | +4.5% | 8,454 | - | -1.6% | - | - |
08/05 | 98,600 | 98,800 | 95,400 | 95,600 | -5.06% | 13,275 | - | -5.96% | - | - |
08/02 | 101,500 | 102,300 | 99,700 | 100,700 | -1.37% | 7,467 | - | -1.31% | - | - |
08/01 | 101,500 | 102,600 | 100,900 | 102,100 | +0.2% | 5,861 | - | -0.09% | - | - |
07/31 | 101,400 | 102,200 | 101,200 | 101,900 | +0.49% | 4,355 | - | -0.44% | - | - |
07/30 | 102,400 | 102,400 | 100,800 | 101,400 | -1.07% | 4,514 | - | -1.04% | - | - |
07/29 | 101,000 | 102,600 | 100,700 | 102,500 | +1.49% | 3,591 | - | -0.03% | - | - |
07/26 | 100,800 | 101,600 | 100,800 | 101,000 | +0.5% | 2,998 | - | -1.52% | - | - |
07/25 | 100,900 | 101,600 | 100,500 | 100,500 | -0.4% | 2,656 | - | -2.1% | - | - |
07/24 | 100,400 | 101,200 | 100,200 | 100,900 | +0.4% | 2,947 | - | -1.83% | - | - |
07/23 | 100,200 | 100,900 | 100,000 | 100,500 | 0% | 4,038 | - | -2.31% | - | - |
07/22 | 101,500 | 101,500 | 100,200 | 100,500 | -0.99% | 3,009 | - | -2.4% | - | - |
07/19 | 102,200 | 102,200 | 101,100 | 101,500 | -0.68% | 2,670 | - | -1.52% | - | - |
07/18 | 101,600 | 102,600 | 101,500 | 102,200 | +0.69% | 3,600 | - | -0.85% | - | - |
07/17 | 101,900 | 102,200 | 101,000 | 101,500 | -0.49% | 3,264 | - | -1.54% | - | - |
07/16 | 103,000 | 103,000 | 101,700 | 102,000 | -0.87% | 2,741 | - | -1.08% | - | - |
07/12 | 102,100 | 103,100 | 101,600 | 102,900 | +0.78% | 4,474 | - | -0.26% | - | - |
07/11 | 102,000 | 102,300 | 101,500 | 102,100 | 0% | 3,487 | - | -1.05% | - | - |
07/10 | 101,900 | 102,100 | 101,500 | 102,100 | -0.2% | 2,352 | - | -1.12% | - | - |
07/09 | 102,600 | 102,600 | 101,400 | 102,300 | -0.29% | 2,136 | - | -0.98% | - | - |
07/08 | 101,600 | 102,600 | 101,600 | 102,600 | +0.98% | 4,479 | - | -0.75% | - | - |
07/05 | 102,700 | 103,000 | 101,600 | 101,600 | -1.55% | 5,738 | - | -1.76% | - | - |
07/04 | 102,700 | 103,200 | 102,400 | 103,200 | +0.49% | 1,733 | - | -0.3% | - | - |
07/03 | 103,500 | 103,500 | 102,600 | 102,700 | -1.06% | 2,584 | - | -0.8% | - | - |
07/02 | 103,400 | 104,200 | 102,800 | 103,800 | +0.48% | 3,636 | - | +0.2% | - | - |
07/01 | 105,200 | 105,200 | 103,100 | 103,300 | -1.62% | 3,569 | - | -0.34% | - | - |
06/28 | 105,700 | 105,700 | 103,600 | 105,000 | +0.29% | 3,307 | - | +1.24% | - | - |
06/27 | 105,900 | 106,000 | 104,400 | 104,700 | -1.23% | 4,122 | - | +0.92% | - | - |
06/26 | 105,400 | 106,100 | 105,000 | 106,000 | +1.15% | 4,089 | - | +2.16% | - | - |
06/25 | 103,300 | 104,900 | 103,300 | 104,800 | +1.65% | 2,270 | - | +1.08% | - | - |
06/24 | 102,900 | 103,700 | 102,500 | 103,100 | -0.1% | 3,543 | - | -0.58% | - | - |
06/21 | 103,300 | 103,800 | 102,500 | 103,200 | -0.29% | 4,154 | - | -0.59% | - | - |
06/20 | 103,300 | 104,600 | 103,000 | 103,500 | -0.1% | 2,528 | - | -0.41% | - | - |
06/19 | 103,000 | 103,700 | 102,900 | 103,600 | +0.39% | 1,552 | - | -0.42% | - | - |
06/18 | 102,800 | 103,200 | 102,400 | 103,200 | +0.29% | 1,804 | - | -0.88% | - | - |
06/17 | 102,400 | 103,100 | 102,200 | 102,900 | +0.1% | 2,075 | - | -1.31% | - | - |
06/14 | 101,900 | 103,200 | 101,900 | 102,800 | +1.08% | 4,225 | - | -1.55% | - | - |
06/13 | 102,400 | 102,500 | 101,700 | 101,700 | -0.78% | 3,405 | - | -2.74% | - | - |
06/12 | 102,400 | 102,900 | 102,100 | 102,500 | +0.29% | 1,921 | - | -2.21% | - | - |
06/11 | 103,400 | 103,600 | 102,100 | 102,200 | -1.16% | 2,456 | - | -2.7% | - | - |
06/10 | 103,000 | 103,400 | 102,100 | 103,400 | +0.19% | 2,668 | - | -1.8% | - | - |
06/07 | 104,300 | 104,300 | 103,000 | 103,200 | -0.86% | 2,351 | - | -2.16% | - | - |
06/06 | 103,500 | 104,300 | 102,800 | 104,100 | +0.58% | 2,269 | - | -1.5% | - | - |
06/05 | 104,300 | 104,600 | 103,400 | 103,500 | -0.38% | 2,593 | - | -2.17% | - | - |
06/04 | 103,900 | 104,700 | 103,300 | 103,900 | +0.29% | 3,781 | - | -1.89% | - | - |
06/03 | 104,000 | 104,800 | 103,600 | 103,600 | -0.29% | 3,922 | - | -2.26% | - | - |
05/31 | 104,200 | 104,700 | 103,100 | 103,900 | +0.29% | 6,337 | - | -2.06% | - | - |
05/30 | 104,300 | 104,600 | 103,000 | 103,600 | -0.58% | 4,210 | - | -2.43% | - | - |
05/29 | 105,400 | 105,800 | 104,100 | 104,200 | -1.14% | 2,933 | - | -1.98% | - | - |
05/28 | 104,900 | 105,900 | 104,500 | 105,400 | +0.48% | 4,529 | - | -0.92% | - | - |
05/27 | 105,600 | 106,200 | 104,100 | 104,900 | -0.76% | 3,819 | - | -1.4% | - | - |
05/24 | 104,400 | 106,300 | 104,100 | 105,700 | +0.57% | 4,437 | - | -0.69% | - | - |
05/23 | 104,100 | 105,700 | 104,100 | 105,100 | +0.96% | 5,659 | - | -1.26% | - | - |
05/22 | 104,900 | 105,200 | 103,500 | 104,100 | -1.14% | 3,889 | - | -2.21% | - | - |
05/21 | 105,700 | 106,400 | 104,700 | 105,300 | -0.47% | 3,992 | - | -1.12% | - | - |
05/20 | 105,800 | 106,100 | 105,300 | 105,800 | -0.19% | 3,518 | - | -0.72% | - | - |
05/17 | 105,600 | 106,500 | 105,100 | 106,000 | -0.28% | 3,894 | - | -0.57% | - | - |
05/16 | 105,600 | 106,700 | 105,600 | 106,300 | +0.57% | 5,702 | - | -0.34% | - | - |
05/15 | 106,200 | 106,300 | 105,200 | 105,700 | -1.12% | 3,612 | - | -0.92% | - | - |
05/14 | 106,900 | 107,500 | 106,400 | 106,900 | +0.19% | 5,053 | - | +0.24% | - | - |
05/13 | 106,300 | 106,800 | 105,700 | 106,700 | +0.28% | 3,757 | - | +0.11% | - | - |
05/10 | 108,000 | 108,500 | 105,700 | 106,400 | -1.39% | 6,884 | - | -0.1% | - | - |
05/09 | 108,100 | 108,900 | 107,900 | 107,900 | -0.28% | 4,078 | - | +1.37% | - | - |
05/08 | 108,800 | 108,900 | 107,800 | 108,200 | -0.37% | 4,541 | - | +1.76% | - | - |
05/07 | 108,000 | 108,900 | 107,400 | 108,600 | +0.56% | 3,998 | - | +2.24% | - | - |
05/02 | 108,100 | 108,700 | 107,500 | 108,000 | -0.18% | 4,754 | - | +1.81% | - | - |
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 3月期 | 78,600 9/25 | 61,800 2/4 12/25 | 57,994 11/27 | 1159億3971万 | 911億5870万 |
2015年 3月期 | 104,800 1/15 | 69,500 9/10 | 203,595 5/28 | 1545億8628万 | 1139億8417万 |
2016年 3月期 | 91,000 2/29 | 73,100 1/21 | 50,515 3/18 | 1492億4546万 | 1198億8838万 |
2017年 3月期 | 84,400 3/17 10/14 他2件 | 75,100 11/14 | 14,989 3/17 | 1384億2106万 | 1231億6850万 |
2018年 3月期 | 91,700 8/1 | 78,000 11/9 11/6 | 9,819 6/26 | 1503億9350万 | 1279億2468万 |
2019年 3月期 | 102,600 9/10 | 76,500 12/25 | 13,555 9/11 | 1682億7015万 | 1254億6459万 |
2020年 3月期 | 112,300 9/25 | 67,400 3/19 | 30,632 6/19 | 2308億8273万 | 1105億4004万 |
2021年 3月期 | 127,000 8/30 | 87,400 11/20 | 34,002 12/4 | 2707億634万 | 1796億8968万 |
2022年 3月期 | 126,600 8/2 8/1 | 101,800 1/21 | 29,979 9/16 | - | - |
2023年 3月期 | 120,500 11/22 | 106,000 3/20 | 19,781 10/4 | - | - |
2024年 3月期 | 115,500 10/27 | 98,300 3/8 | 66,988 10/13 | - | - |
最新 | 101,400 2024/9/26 | 5,360 | 2235億7584万 |