PER
- 2010年3月31日
- 26.5倍
- 2011年3月31日
- 18.01倍
- 2012年3月30日
- 12.85倍
- 2013年3月29日
- 20.19倍
- 2014年3月31日
- 14.43倍
- 2015年3月31日
- 16.65倍
- 2016年3月31日
- 12.67倍
- 2017年3月31日
- 14.02倍
- 2018年3月30日
- 15.19倍
- 2019年3月29日
- 17.48倍
- 2020年3月31日
- 11.19倍
- 2021年3月31日
- 14.46倍
- 2022年3月31日
- 9.48倍
- 2023年3月31日
- 7.74倍
- 2024年3月29日
- 16.24倍
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 | 2,761 | 2,764 | 2,717 | 2,741 | -0.72% | 107,900 | 2172億1689万 | +1.48% | 17.27 | 0.85 |
07/25 | 2,772 | 2,781 | 2,743 | 2,761 | -0.4% | 153,000 | 2188億183万 | +2.53% | 17.39 | 0.85 |
07/24 | 2,806 | 2,814 | 2,763 | 2,772 | -1.46% | 166,500 | 2196億7355万 | +3.24% | 17.46 | 0.86 |
07/23 | 2,788 | 2,813 | 2,787 | 2,813 | +1.01% | 155,000 | 2229億2269万 | +5.12% | 17.72 | 0.87 |
07/22 | 2,824 | 2,829 | 2,773 | 2,785 | -1.17% | 166,000 | 2207億377万 | +4.5% | 17.55 | 0.86 |
07/19 | 2,822 | 2,836 | 2,801 | 2,818 | -0.14% | 133,600 | 2233億1893万 | +6.1% | 17.75 | 0.87 |
07/18 | 2,842 | 2,855 | 2,805 | 2,822 | -0.56% | 194,800 | 2236億3592万 | +6.73% | 17.78 | 0.87 |
07/17 | 2,822 | 2,845 | 2,822 | 2,838 | +1.72% | 148,300 | 2249億387万 | +7.79% | 17.88 | 0.88 |
07/16 | 2,800 | 2,810 | 2,776 | 2,790 | -0.21% | 155,900 | 2211億 | +6.41% | 17.58 | 0.86 |
07/12 | 2,767 | 2,813 | 2,767 | 2,796 | +1.05% | 253,100 | 2215億7549万 | +6.88% | 17.62 | 0.86 |
07/11 | 2,714 | 2,768 | 2,713 | 2,767 | +2.9% | 232,000 | 2192億7732万 | +6.1% | 17.43 | 0.85 |
07/10 | 2,696 | 2,698 | 2,662 | 2,689 | +0.22% | 125,800 | 2130億9603万 | +3.38% | 16.94 | 0.83 |
07/09 | 2,680 | 2,705 | 2,661 | 2,683 | +0.75% | 135,300 | 2126億2054万 | +3.31% | 16.9 | 0.83 |
07/08 | 2,668 | 2,670 | 2,645 | 2,663 | -0.19% | 148,800 | 2110億3559万 | +2.66% | 16.78 | 0.82 |
07/05 | 2,699 | 2,704 | 2,654 | 2,668 | -1.15% | 119,600 | 2114億3183万 | +3.01% | 16.81 | 0.82 |
07/04 | 2,683 | 2,699 | 2,675 | 2,699 | +0.63% | 116,000 | 2138億8850万 | +4.41% | 17 | 0.83 |
07/03 | 2,650 | 2,689 | 2,648 | 2,682 | +1.28% | 193,300 | 2125億4129万 | +4.03% | 16.9 | 0.83 |
07/02 | 2,629 | 2,655 | 2,629 | 2,648 | +0.72% | 192,600 | 2098億4689万 | +2.99% | 16.68 | 0.82 |
07/01 | 2,632 | 2,650 | 2,625 | 2,629 | +0.54% | 170,600 | 2083億4119万 | +2.46% | 16.56 | 0.81 |
06/28 | 2,585 | 2,616 | 2,575 | 2,615 | +2.59% | 177,200 | 2072億3172万 | +2.07% | 16.47 | 0.81 |
06/27 | 2,568 | 2,583 | 2,548 | 2,549 | -0.82% | 260,900 | 2020億140万 | -0.39% | 16.06 | 0.79 |
06/26 | 2,577 | 2,590 | 2,566 | 2,570 | -0.77% | 71,100 | 2036億6559万 | +0.47% | 16.19 | 0.79 |
06/25 | 2,570 | 2,595 | 2,564 | 2,590 | +1.13% | 109,000 | 2052億5054万 | +1.33% | 16.32 | 0.8 |
06/24 | 2,584 | 2,585 | 2,556 | 2,561 | -0.19% | 121,800 | 2029億5237万 | +0.31% | 16.13 | 0.79 |
06/21 | 2,576 | 2,589 | 2,566 | 2,566 | +0.16% | 210,800 | 2033億4861万 | +0.59% | 16.17 | 0.79 |
06/20 | 2,560 | 2,573 | 2,550 | 2,562 | +0.08% | 79,400 | 2030億3162万 | +0.55% | 16.14 | 0.79 |
06/19 | 2,535 | 2,562 | 2,534 | 2,560 | +0.63% | 69,000 | 2028億7312万 | +0.55% | 16.13 | 0.79 |
06/18 | 2,550 | 2,562 | 2,544 | 2,544 | +0.39% | 67,200 | 2016億516万 | -0.04% | 16.03 | 0.79 |
06/17 | 2,548 | 2,548 | 2,524 | 2,534 | -0.71% | 87,700 | 2008億1269万 | -0.39% | 15.96 | 0.78 |
06/14 | 2,510 | 2,555 | 2,501 | 2,552 | +1.31% | 159,900 | 2022億3914万 | +0.31% | 16.08 | 0.79 |
06/13 | 2,550 | 2,550 | 2,514 | 2,519 | -1.6% | 124,900 | 1996億2398万 | -0.98% | 15.87 | 0.78 |
06/12 | 2,560 | 2,571 | 2,537 | 2,560 | -0.12% | 116,400 | 2028億7312万 | +0.47% | 16.13 | 0.79 |
06/11 | 2,613 | 2,625 | 2,563 | 2,563 | -2.21% | 127,400 | 2031億1086万 | +0.59% | 16.15 | 0.79 |
06/10 | 2,618 | 2,623 | 2,591 | 2,621 | +0.42% | 118,600 | 2077億721万 | +2.86% | 16.51 | 0.81 |
06/07 | 2,590 | 2,616 | 2,590 | 2,610 | +0.93% | 72,100 | 2068億3549万 | +2.51% | 16.44 | 0.81 |
06/06 | 2,615 | 2,625 | 2,577 | 2,586 | +0.15% | 150,200 | 2049億3355万 | +1.57% | 16.29 | 0.8 |
06/05 | 2,620 | 2,634 | 2,582 | 2,582 | -1.19% | 124,900 | 2046億1656万 | +1.37% | 16.27 | 0.8 |
06/04 | 2,578 | 2,614 | 2,568 | 2,613 | +1.55% | 175,000 | 2070億7323万 | +2.55% | 16.46 | 0.81 |
06/03 | 2,531 | 2,577 | 2,531 | 2,573 | +1.1% | 153,500 | 2039億334万 | +1.02% | 16.21 | 0.79 |
05/31 | 2,523 | 2,545 | 2,523 | 2,545 | +1.03% | 291,500 | 2016億8441万 | -0.12% | 16.03 | 0.79 |
05/30 | 2,500 | 2,522 | 2,479 | 2,519 | +0.64% | 157,800 | 1996億2398万 | -1.25% | 15.87 | 0.78 |
05/29 | 2,520 | 2,531 | 2,503 | 2,503 | -0.79% | 100,100 | 1983億5602万 | -2.07% | 15.77 | 0.77 |
05/28 | 2,540 | 2,548 | 2,522 | 2,523 | -0.55% | 110,700 | 1999億4097万 | -1.45% | 15.9 | 0.78 |
05/27 | 2,540 | 2,549 | 2,527 | 2,537 | +0.48% | 117,300 | 2010億5043万 | -1.01% | 15.98 | 0.78 |
05/24 | 2,515 | 2,530 | 2,506 | 2,525 | 0% | 116,100 | 2000億9947万 | -1.64% | 15.91 | 0.78 |
05/23 | 2,515 | 2,534 | 2,503 | 2,525 | +0.32% | 103,500 | 2000億9947万 | -1.79% | 15.91 | 0.78 |
05/22 | 2,535 | 2,540 | 2,505 | 2,517 | -0.55% | 136,500 | 1994億6549万 | -2.33% | 15.86 | 0.78 |
05/21 | 2,518 | 2,536 | 2,513 | 2,531 | +0.96% | 107,800 | 2005億7495万 | -1.98% | 15.95 | 0.78 |
05/20 | 2,500 | 2,511 | 2,496 | 2,507 | +0.52% | 121,300 | 1986億7301万 | -3.05% | 15.79 | 0.77 |
05/17 | 2,495 | 2,502 | 2,487 | 2,494 | -0.32% | 122,100 | 1976億4280万 | -3.71% | 15.71 | 0.77 |
05/16 | 2,536 | 2,542 | 2,497 | 2,502 | -1.11% | 170,800 | 1982億7678万 | -3.58% | 15.76 | 0.77 |
05/15 | 2,535 | 2,545 | 2,528 | 2,530 | -0.24% | 112,100 | 2004億9570万 | -2.65% | 15.94 | 0.78 |
05/14 | 2,535 | 2,553 | 2,523 | 2,536 | +0.08% | 174,500 | 2009億7119万 | -2.5% | 15.98 | 0.78 |
05/13 | 2,536 | 2,543 | 2,497 | 2,534 | -0.74% | 296,300 | 2008億1269万 | -2.65% | 15.96 | 0.78 |
05/10 | 2,625 | 2,680 | 2,536 | 2,553 | -1.81% | 671,300 | 2023億1839万 | -1.96% | 16.08 | 0.79 |
05/09 | 2,594 | 2,605 | 2,572 | 2,600 | +1.01% | 128,700 | 2060億4301万 | -0.12% | 16.38 | 0.8 |
05/08 | 2,568 | 2,586 | 2,557 | 2,574 | +0.63% | 190,100 | 2039億8258万 | -1.04% | 16.22 | 0.79 |
05/07 | 2,599 | 2,599 | 2,558 | 2,558 | -0.97% | 116,500 | 2027億1463万 | -1.65% | 16.12 | 0.79 |
05/02 | 2,597 | 2,606 | 2,575 | 2,583 | -0.77% | 119,000 | 2046億9581万 | -0.65% | 16.27 | 0.8 |
05/01 | 2,606 | 2,610 | 2,586 | 2,603 | -0.42% | 110,500 | 2062億8076万 | +0.04% | 16.4 | 0.8 |
04/30 | 2,622 | 2,625 | 2,591 | 2,614 | +0.42% | 92,800 | 2071億5248万 | +0.42% | 16.47 | 0.81 |
04/26 | 2,580 | 2,605 | 2,565 | 2,603 | +0.74% | 151,700 | 2062億8076万 | +0.04% | 16.4 | 0.8 |
04/25 | 2,600 | 2,600 | 2,580 | 2,584 | -0.65% | 126,500 | 2047億7506万 | -0.69% | 16.28 | 0.8 |
04/24 | 2,608 | 2,610 | 2,580 | 2,601 | -0.31% | 143,300 | 2061億2226万 | -0.04% | 16.39 | 0.8 |
04/23 | 2,645 | 2,645 | 2,601 | 2,609 | -1.32% | 131,000 | 2067億5624万 | +0.31% | 16.44 | 0.81 |
04/22 | 2,640 | 2,657 | 2,631 | 2,644 | +1.5% | 134,800 | 2095億2990万 | +1.73% | 16.66 | 0.82 |
04/19 | 2,610 | 2,618 | 2,581 | 2,605 | -0.5% | 163,600 | 2064億3925万 | +0.42% | 16.41 | 0.8 |
04/18 | 2,610 | 2,631 | 2,610 | 2,618 | -0.11% | 99,100 | 2074億6947万 | +1.04% | 16.49 | 0.81 |
04/17 | 2,651 | 2,656 | 2,612 | 2,621 | -0.38% | 125,200 | 2077億721万 | +1.31% | 16.51 | 0.81 |
04/16 | 2,670 | 2,670 | 2,620 | 2,631 | -1.83% | 134,400 | 2084億9968万 | +1.86% | 16.58 | 0.81 |
04/15 | 2,633 | 2,680 | 2,627 | 2,680 | +1.4% | 170,300 | 2123億8280万 | +3.96% | 16.88 | 0.83 |
04/12 | 2,640 | 2,655 | 2,631 | 2,643 | +0.53% | 208,600 | 2094億5065万 | +2.72% | 16.65 | 0.82 |
04/11 | 2,604 | 2,635 | 2,585 | 2,629 | +0.77% | 123,200 | 2083億4119万 | +2.34% | 16.56 | 0.81 |
04/10 | 2,593 | 2,613 | 2,592 | 2,609 | +0.04% | 114,700 | 2087億1299万 | +1.72% | 16.44 | 0.81 |
04/09 | 2,600 | 2,609 | 2,589 | 2,608 | +0.54% | 107,600 | 2066億7699万 | +1.8% | 16.43 | 0.81 |
04/08 | 2,600 | 2,609 | 2,583 | 2,594 | -0.08% | 124,500 | 2055億6753万 | +1.37% | 16.34 | 0.8 |
04/05 | 2,565 | 2,597 | 2,557 | 2,596 | +0.74% | 141,700 | 2057億2602万 | +1.49% | 16.36 | 0.8 |
04/04 | 2,560 | 2,584 | 2,551 | 2,577 | +1.02% | 143,300 | 2042億2033万 | +0.78% | 16.24 | 0.8 |
04/03 | 2,540 | 2,558 | 2,537 | 2,551 | +0.28% | 160,600 | 2021億5990万 | -0.27% | 16.07 | 0.79 |
04/02 | 2,543 | 2,567 | 2,539 | 2,544 | +0.04% | 165,100 | 2016億516万 | -0.66% | 16.03 | 0.79 |
04/01 | 2,575 | 2,584 | 2,541 | 2,543 | -0.9% | 124,100 | 2034億3317万 | -0.82% | 16.02 | 0.78 |
03/29 | 2,540 | 2,573 | 2,539 | 2,566 | +1.02% | 134,800 | 2052億7311万 | 0% | 16.18 | 0.79 |
03/28 | 2,570 | 2,578 | 2,536 | 2,540 | -3.46% | 296,100 | 2031億9318万 | -1.01% | 16.01 | 0.78 |
03/27 | 2,628 | 2,647 | 2,619 | 2,631 | +0.34% | 311,200 | 2104億7293万 | +2.41% | 16.58 | 0.81 |
03/26 | 2,595 | 2,632 | 2,588 | 2,622 | +0.88% | 195,700 | 2097億5295万 | +2.1% | 16.53 | 0.81 |
03/25 | 2,626 | 2,627 | 2,596 | 2,599 | -0.31% | 218,200 | 2079億1302万 | +1.29% | 16.38 | 0.8 |
03/22 | 2,594 | 2,615 | 2,571 | 2,607 | +1.16% | 235,800 | 2085億5300万 | +1.68% | 16.43 | 0.8 |
03/21 | 2,587 | 2,589 | 2,561 | 2,577 | +0.27% | 381,200 | 2061億5308万 | +0.59% | 16.24 | 0.8 |
03/19 | 2,519 | 2,570 | 2,519 | 2,570 | +0.43% | 325,100 | 2055億9309万 | +0.31% | 16.2 | 0.79 |
03/18 | 2,560 | 2,565 | 2,550 | 2,559 | +1.11% | 120,100 | 2047億1312万 | -0.12% | 16.13 | 0.79 |
03/15 | 2,515 | 2,556 | 2,515 | 2,531 | +0.04% | 256,600 | 2024億7320万 | -1.21% | 15.95 | 0.78 |
03/14 | 2,520 | 2,530 | 2,512 | 2,530 | +0.76% | 106,600 | 2023億9320万 | -1.25% | 15.95 | 0.78 |
03/13 | 2,540 | 2,542 | 2,498 | 2,511 | -0.32% | 159,100 | 2008億7325万 | -2.14% | 15.83 | 0.77 |
03/12 | 2,525 | 2,527 | 2,494 | 2,519 | -0.24% | 161,900 | 2015億1323万 | -2.06% | 15.88 | 0.78 |
03/11 | 2,553 | 2,560 | 2,508 | 2,525 | -0.98% | 233,700 | 2019億9322万 | -2.06% | 15.92 | 0.78 |
03/08 | 2,516 | 2,552 | 2,516 | 2,550 | +0.95% | 223,300 | 2039億9315万 | -1.35% | 16.07 | 0.79 |
03/07 | 2,525 | 2,540 | 2,523 | 2,526 | -0.47% | 314,600 | 2020億7321万 | -2.43% | 15.92 | 0.78 |
03/06 | 2,525 | 2,546 | 2,517 | 2,538 | +0.32% | 222,800 | 2030億3318万 | -2.12% | 16 | 0.78 |
03/05 | 2,525 | 2,541 | 2,512 | 2,530 | -0.47% | 394,300 | 2023億9320万 | -2.58% | 15.95 | 0.78 |
03/04 | 2,569 | 2,570 | 2,528 | 2,542 | -0.97% | 282,200 | 2033億5317万 | -2.27% | 16.02 | 0.78 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
2010年 3月期 | 914 457 8/31 | 678 339 4/28 | 842,000 1,684,000 9/30 | 29.18 | 21.65 | 0.81 | 0.6 | - | - | 26.5倍 3/31 |
2011年 3月期 | 952 476 5/14 | 602 301 3/15 | 1,076,500 2,153,000 5/14 | 21.33 | 13.49 | 0.86 | 0.54 | 932億6564万 | 589億7680万 | 18.01倍 3/31 |
2012年 3月期 | 862 431 3/27 | 666 333 9/26 333 8/9 | 487,000 974,000 4/6 | 12.97 | 10.02 | 0.74 | 0.57 | 844億4851万 | 652億4676万 | 12.85倍 3/30 |
2013年 3月期 | 1,338 669 3/15 | 638 319 10/11 | 2,784,500 5,569,000 3/1 | 21.07 | 10.05 | 0.98 | 0.47 | 1310億8133万 | 625億365万 | 20.19倍 3/29 |
2014年 3月期 | 1,486 743 4/9 | 946 473 3/27 | 1,752,000 3,504,000 4/5 | 21.31 | 13.56 | 0.9 | 0.57 | 1455億8061万 | 926億7783万 | 14.43倍 3/31 |
2015年 3月期 | 1,436 718 3/25 | 920 460 4/15 | 1,122,000 2,244,000 6/12 | 17.98 | 11.52 | 0.78 | 0.5 | 1406億8221万 | 901億3066万 | 16.65倍 3/31 |
2016年 3月期 | 1,464 732 6/11 | 1,024 512 2/12 | 500,500 1,001,000 8/25 | 16.19 | 11.32 | 0.81 | 0.57 | 1434億2532万 | 1003億1935万 | 12.67倍 3/31 |
2017年 3月期 | 1,372 686 3/13 | 942 471 6/24 | 804,000 1,608,000 3/31 | 15.71 | 10.79 | 0.72 | 0.49 | 1344億1225万 | 922億8596万 | 14.02倍 3/31 |
2018年 3月期 | 1,702 851 1/11 | 1,236 618 4/7 | 1,281,500 2,563,000 6/16 | 17.95 | 13.03 | 0.8 | 0.58 | 1500億9361万 | 1210億8859万 | 15.19倍 3/30 |
2019年 3月期 | 1,602 801 9/19 | 1,197 12/25 | 845,600 10/30 | 20.08 | 15 | 0.76 | 0.56 | 1412億7495万 | 1055億5937万 | 17.48倍 3/29 |
2020年 3月期 | 1,579 11/8 | 1,009 3/17 | 542,900 3/23 | 14.93 | 9.54 | 0.8 | 0.51 | 1364億446万 | 871億6409万 | 11.19倍 3/31 |
2021年 3月期 | 1,606 3/23 | 1,097 4/2 | 612,800 2/8 | 15.79 | 10.78 | 0.7 | 0.48 | 1355億2490万 | 925億7211万 | 14.46倍 3/31 |
2022年 3月期 | 2,412 3/28 | 1,394 4/27 | 729,600 11/9 | 9.94 | 5.75 | 0.96 | 0.55 | 1999億2251万 | 1155億4394万 | 9.48倍 3/31 |
2023年 3月期 | 2,338 4/1 | 1,894 1/10 1/5 | 1,287,800 11/8 | 8.32 | 6.74 | 0.85 | 0.69 | 1903億8781万 | 1542億3204万 | 7.74倍 3/31 |
2024年 3月期 | 2,700 2/1 | 2,130 4/6 | 839,100 8/4 | 17.09 | 13.48 | 0.83 | 0.66 | 2159億9275万 | 1703億9428万 | 16.24倍 3/29 |
最新 | 2,741 2024/7/26 | 107,900 | 17.27 予想 | 0.85 実績 | 2172億1689万 | - |