PER
- 2010年8月31日
- 19.91倍
- 2011年8月31日
- 28.26倍
- 2012年8月31日
- 27.05倍
- 2013年8月30日
- 31.07倍
- 2014年8月29日
- 44.5倍
- 2015年8月31日
- 45.64倍
- 2016年8月31日
- 77.1倍
- 2017年8月31日
- 26.9倍
- 2018年8月31日
- 34.14倍
- 2019年8月30日
- 39.07倍
- 2020年8月31日
- 71.49倍
- 2021年8月31日
- 43.6倍
- 2022年8月31日
- 30.63倍
- 2023年8月31日
- 34.66倍
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 | 46,660 | 47,370 | 46,550 | 46,930 | +1.23% | 1,577,600 | 14兆9341億 | +5.9% | 46.43 | 7.65 |
03/26 | 47,290 | 47,290 | 46,330 | 46,360 | -1.63% | 1,535,400 | 14兆7527億 | +5.07% | 45.87 | 7.55 |
03/25 | 47,160 | 47,610 | 46,940 | 47,130 | -0.59% | 1,366,000 | 14兆9977億 | +7.24% | 46.63 | 7.68 |
03/22 | 47,020 | 47,700 | 47,000 | 47,410 | +1.17% | 1,574,700 | 15兆868億 | +8.42% | 46.91 | 7.73 |
03/21 | 46,280 | 47,020 | 46,060 | 46,860 | +2.81% | 1,651,000 | 14兆9118億 | +7.82% | 46.36 | 7.64 |
03/19 | 45,900 | 45,980 | 44,760 | 45,580 | -1.13% | 1,556,100 | 14兆5045億 | +5.53% | 45.09 | 7.43 |
03/18 | 44,430 | 46,120 | 44,250 | 46,100 | +4.73% | 1,876,100 | 14兆6699億 | +7.32% | 45.61 | 7.51 |
03/15 | 43,850 | 44,140 | 43,510 | 44,020 | +0.32% | 1,361,600 | 14兆80億 | +3.05% | 43.55 | 7.17 |
03/14 | 43,250 | 44,010 | 43,120 | 43,880 | +1.62% | 1,254,000 | 13兆9635億 | +3.23% | 43.41 | 7.15 |
03/13 | 43,630 | 43,840 | 43,090 | 43,180 | -0.69% | 1,262,000 | 13兆7407億 | +2.07% | 42.72 | 7.04 |
03/12 | 43,020 | 43,620 | 42,700 | 43,480 | +1.42% | 1,519,500 | 13兆8362億 | +3.18% | 43.02 | 7.08 |
03/11 | 43,000 | 43,230 | 42,580 | 42,870 | -1.29% | 1,912,800 | 13兆6421億 | +2.18% | 42.41 | 6.99 |
03/08 | 44,140 | 44,150 | 43,260 | 43,430 | -0.02% | 2,727,800 | 13兆8203億 | +3.9% | 42.97 | 7.08 |
03/07 | 44,350 | 44,760 | 43,250 | 43,440 | -0.98% | 1,677,600 | 13兆8235億 | +4.29% | 42.98 | 7.08 |
03/06 | 43,970 | 44,030 | 43,670 | 43,870 | -0.93% | 1,304,100 | 13兆9603億 | +5.73% | 43.4 | 7.15 |
03/05 | 44,170 | 44,720 | 44,100 | 44,280 | +0.25% | 1,559,000 | 14兆908億 | +7.21% | 43.81 | 7.22 |
03/04 | 44,600 | 44,600 | 43,990 | 44,170 | -0.45% | 1,370,300 | 14兆558億 | +7.51% | 43.7 | 7.2 |
03/01 | 43,260 | 44,560 | 43,080 | 44,370 | +2.57% | 1,584,600 | 14兆1194億 | +8.55% | 43.9 | 7.23 |
02/29 | 42,860 | 43,400 | 42,720 | 43,260 | +0.12% | 1,163,800 | 13兆7662億 | +6.38% | 42.8 | 7.05 |
02/28 | 43,380 | 43,570 | 42,960 | 43,210 | -0.69% | 1,047,200 | 13兆7503億 | +6.63% | 42.75 | 7.04 |
02/27 | 43,700 | 44,170 | 43,400 | 43,510 | -0.3% | 1,336,700 | 13兆8457億 | +7.75% | 43.05 | 7.09 |
02/26 | 43,570 | 43,660 | 43,220 | 43,640 | +0.86% | 1,199,300 | 13兆8871億 | +8.58% | 43.18 | 7.11 |
02/22 | 42,240 | 43,350 | 42,030 | 43,270 | +3.15% | 1,903,000 | 13兆7694億 | +8.18% | 42.81 | 7.05 |
02/21 | 41,750 | 42,150 | 41,510 | 41,950 | +0.6% | 1,338,000 | 13兆3493億 | +5.36% | 41.5 | 6.84 |
02/20 | 42,140 | 42,360 | 41,640 | 41,700 | -0.86% | 1,083,700 | 13兆2698億 | +5.04% | 41.26 | 6.79 |
02/19 | 42,350 | 42,440 | 41,890 | 42,060 | -0.05% | 823,500 | 13兆3843億 | +6.19% | 41.61 | 6.85 |
02/16 | 42,200 | 42,540 | 41,850 | 42,080 | +1.08% | 2,084,700 | 13兆3907億 | +6.57% | 41.63 | 6.86 |
02/15 | 41,200 | 41,890 | 41,140 | 41,630 | +2.41% | 1,536,400 | 13兆2475億 | +6.02% | 41.19 | 6.78 |
02/14 | 40,230 | 40,860 | 40,040 | 40,650 | +1.22% | 1,320,300 | 12兆9356億 | +4.14% | 40.22 | 6.62 |
02/13 | 40,400 | 40,400 | 39,460 | 40,160 | +1.13% | 1,937,500 | 12兆7797億 | +3.54% | 39.73 | 6.54 |
02/09 | 39,970 | 40,480 | 39,710 | 39,710 | -0.92% | 2,365,500 | 12兆6365億 | +2.99% | 39.29 | 6.47 |
02/08 | 39,030 | 40,320 | 38,880 | 40,080 | +3.43% | 2,364,100 | 12兆7542億 | +4.5% | 39.65 | 6.53 |
02/07 | 38,710 | 38,900 | 38,430 | 38,750 | -0.21% | 1,111,100 | 12兆3310億 | +1.58% | 38.34 | 6.31 |
02/06 | 38,890 | 38,970 | 38,630 | 38,830 | -0.69% | 1,115,200 | 12兆3565億 | +2.13% | 38.42 | 6.33 |
02/05 | 39,020 | 39,240 | 38,850 | 39,100 | +0.72% | 1,114,500 | 12兆4424億 | +3.17% | 38.68 | 6.37 |
02/02 | 39,500 | 39,700 | 38,820 | 38,820 | -0.54% | 1,486,800 | 12兆3533億 | +2.8% | 38.41 | 6.33 |
02/01 | 39,300 | 39,490 | 38,900 | 39,030 | -1.79% | 1,321,900 | 12兆4201億 | +3.68% | 38.61 | 6.36 |
01/31 | 39,090 | 39,750 | 38,690 | 39,740 | +0.81% | 1,600,500 | 12兆6461億 | +5.96% | 39.32 | 6.48 |
01/30 | 39,340 | 39,680 | 39,200 | 39,420 | +0.82% | 1,426,900 | 12兆5442億 | +5.54% | 39 | 6.42 |
01/29 | 38,970 | 39,340 | 38,810 | 39,100 | +0.59% | 1,297,000 | 12兆4424億 | +4.92% | 38.68 | 6.37 |
01/26 | 38,860 | 39,120 | 38,700 | 38,870 | -0.23% | 1,093,000 | 12兆3692億 | +4.65% | 38.46 | 6.33 |
01/25 | 38,830 | 39,110 | 38,480 | 38,960 | -0.33% | 1,165,400 | 12兆3978億 | +5.32% | 38.55 | 6.35 |
01/24 | 39,570 | 39,740 | 38,930 | 39,090 | -1.56% | 1,400,800 | 12兆4392億 | +6.06% | 38.67 | 6.37 |
01/23 | 39,620 | 40,400 | 39,470 | 39,710 | +0.25% | 1,839,200 | 12兆6365億 | +8.16% | 39.29 | 6.47 |
01/22 | 39,120 | 39,680 | 38,890 | 39,610 | +1.98% | 1,276,500 | 12兆6047億 | +8.42% | 39.19 | 6.45 |
01/19 | 39,410 | 39,470 | 38,710 | 38,840 | +0.13% | 1,287,600 | 12兆3597億 | +6.77% | 38.43 | 6.33 |
01/18 | 38,910 | 39,240 | 38,520 | 38,790 | +0.1% | 1,349,000 | 12兆3437億 | +7.03% | 38.38 | 6.32 |
01/17 | 39,380 | 39,930 | 38,750 | 38,750 | -0.64% | 1,925,800 | 12兆3310億 | +7.35% | 38.34 | 6.31 |
01/16 | 39,730 | 39,820 | 38,890 | 39,000 | -1.19% | 1,820,700 | 12兆4106億 | +8.35% | 38.58 | 6.35 |
01/15 | 38,940 | 39,670 | 38,620 | 39,470 | +1.36% | 1,914,200 | 12兆5601億 | +9.91% | 39.05 | 6.43 |
01/12 | 38,720 | 39,180 | 38,250 | 38,940 | +6.34% | 4,605,600 | 12兆3915億 | +8.83% | 38.53 | 6.35 |
01/11 | 36,600 | 36,760 | 36,160 | 36,620 | +2.32% | 1,863,800 | 11兆6532億 | +2.55% | 36.23 | 5.97 |
01/10 | 34,700 | 35,960 | 34,580 | 35,790 | +3.86% | 1,770,400 | 11兆3891億 | +0.17% | 35.41 | 5.83 |
01/09 | 34,590 | 34,790 | 34,270 | 34,460 | -0.12% | 1,354,300 | 10兆9658億 | -3.73% | 34.09 | 5.62 |
01/05 | 34,920 | 34,940 | 34,440 | 34,500 | -0.14% | 1,147,300 | 10兆9786億 | -3.94% | 34.13 | 5.62 |
01/04 | 34,440 | 34,610 | 33,950 | 34,550 | -1.26% | 1,520,800 | 10兆9945億 | -4.13% | 34.18 | 5.63 |
2023 | ||||||||||
12/29 | 35,360 | 35,620 | 34,950 | 34,990 | -1.52% | 1,335,900 | 11兆1345億 | -3.18% | 34.62 | 5.7 |
12/28 | 35,440 | 35,630 | 35,190 | 35,530 | -0.73% | 834,200 | 11兆3063億 | -1.91% | 35.15 | 5.79 |
12/27 | 35,920 | 36,080 | 35,770 | 35,790 | +0.28% | 1,228,200 | 11兆3891億 | -1.35% | 35.41 | 5.83 |
12/26 | 35,980 | 36,020 | 35,660 | 35,690 | -0.39% | 625,600 | 11兆3573億 | -1.7% | 35.31 | 5.82 |
12/25 | 35,700 | 35,950 | 35,650 | 35,830 | +0.62% | 539,900 | 11兆4018億 | -1.44% | 35.45 | 5.84 |
12/22 | 36,050 | 36,170 | 35,530 | 35,610 | -0.75% | 1,039,400 | 11兆3318億 | -2.14% | 35.23 | 5.8 |
12/21 | 36,640 | 36,750 | 35,860 | 35,880 | -3.91% | 1,703,300 | 11兆4177億 | -1.53% | 35.5 | 5.85 |
12/20 | 36,470 | 37,460 | 36,350 | 37,340 | +3.92% | 2,021,800 | 11兆8823億 | +2.36% | 36.94 | 6.08 |
12/19 | 35,240 | 35,990 | 35,100 | 35,930 | +2.19% | 1,060,000 | 11兆4336億 | -1.32% | 35.55 | 5.85 |
12/18 | 35,300 | 35,350 | 34,920 | 35,160 | -1.18% | 1,137,300 | 11兆1886億 | -3.39% | 34.79 | 5.73 |
12/15 | 35,290 | 35,690 | 34,870 | 35,580 | +0.34% | 1,517,600 | 11兆3223億 | -2.28% | 35.2 | 5.8 |
12/14 | 35,630 | 35,930 | 35,050 | 35,460 | +0.62% | 1,396,300 | 11兆2841億 | -2.64% | 35.08 | 5.78 |
12/13 | 35,730 | 36,020 | 35,240 | 35,240 | -1.23% | 961,100 | 11兆2141億 | -3.17% | 34.86 | 5.74 |
12/12 | 35,830 | 35,990 | 35,510 | 35,680 | +0.65% | 844,100 | 11兆3541億 | -1.87% | 35.3 | 5.81 |
12/11 | 35,470 | 35,840 | 35,410 | 35,450 | +0.85% | 1,056,000 | 11兆2809億 | -2.4% | 35.07 | 5.78 |
12/08 | 35,990 | 36,000 | 35,060 | 35,150 | -2.9% | 2,285,800 | 11兆1854億 | -3.09% | 34.78 | 5.73 |
12/07 | 36,650 | 36,850 | 36,180 | 36,200 | -2.06% | 1,241,000 | 11兆5195億 | -0.05% | 35.81 | 5.9 |
12/06 | 36,400 | 37,050 | 36,380 | 36,960 | +2.01% | 1,120,100 | 11兆7614億 | +2.41% | 36.57 | 6.02 |
12/05 | 36,500 | 36,630 | 35,960 | 36,230 | -2.4% | 1,789,700 | 11兆5291億 | +0.84% | 35.84 | 5.9 |
12/04 | 36,920 | 37,120 | 36,650 | 37,120 | +0.05% | 1,105,900 | 11兆8123億 | +3.65% | 36.72 | 6.05 |
12/01 | 37,710 | 37,930 | 37,070 | 37,100 | -1.04% | 1,132,400 | 11兆8059億 | +4.06% | 36.7 | 6.05 |
11/30 | 37,240 | 37,490 | 36,690 | 37,490 | +0.27% | 1,435,300 | 11兆9301億 | +5.51% | 37.09 | 6.11 |
11/29 | 37,540 | 37,900 | 37,270 | 37,390 | -0.61% | 1,307,800 | 11兆8982億 | +5.66% | 36.99 | 6.09 |
11/28 | 37,230 | 37,680 | 37,110 | 37,620 | +1.57% | 1,696,900 | 11兆9714億 | +6.8% | 37.22 | 6.13 |
11/27 | 37,320 | 37,690 | 36,910 | 37,040 | +0.05% | 1,119,000 | 11兆7869億 | +5.61% | 36.65 | 6.03 |
11/24 | 37,400 | 37,540 | 36,950 | 37,020 | +0.03% | 1,033,400 | 11兆7805億 | +5.88% | 36.63 | 6.03 |
11/22 | 36,460 | 37,140 | 36,420 | 37,010 | +1.26% | 988,100 | 11兆7773億 | +6.05% | 36.62 | 6.03 |
11/21 | 36,740 | 36,870 | 36,550 | 36,550 | -0.73% | 1,074,600 | 11兆6309億 | +4.94% | 36.16 | 5.95 |
11/20 | 36,580 | 37,230 | 36,460 | 36,820 | +0.33% | 1,026,700 | 11兆7168億 | +5.91% | 36.43 | 6 |
11/17 | 36,780 | 36,980 | 36,570 | 36,700 | -0.41% | 960,900 | 11兆6787億 | +5.7% | 36.31 | 5.98 |
11/16 | 36,710 | 37,300 | 36,520 | 36,850 | -0.14% | 1,315,500 | 11兆7264億 | +6.49% | 36.46 | 6 |
11/15 | 36,330 | 36,950 | 36,130 | 36,900 | +3.56% | 1,821,700 | 11兆7423億 | +7.07% | 36.51 | 6.01 |
11/14 | 35,790 | 35,970 | 35,610 | 35,630 | +0.39% | 782,800 | 11兆3382億 | +3.9% | 35.25 | 5.81 |
11/13 | 35,990 | 36,070 | 35,380 | 35,490 | -0.25% | 986,600 | 11兆2936億 | +3.98% | 35.11 | 5.78 |
11/10 | 35,690 | 35,750 | 34,980 | 35,580 | -0.67% | 1,531,300 | 11兆3223億 | +4.7% | 35.2 | 5.8 |
11/09 | 35,020 | 35,930 | 35,020 | 35,820 | +2.87% | 1,349,700 | 11兆3986億 | +5.94% | 35.44 | 5.84 |
11/08 | 34,740 | 35,090 | 34,650 | 34,820 | +1.22% | 1,075,700 | 11兆804億 | +3.45% | 34.45 | 5.67 |
11/07 | 34,500 | 34,710 | 34,370 | 34,400 | -0.92% | 912,700 | 10兆9468億 | +2.49% | 34.03 | 5.6 |
11/06 | 34,740 | 34,960 | 34,560 | 34,720 | +1.58% | 1,307,500 | 11兆486億 | +3.66% | 34.35 | 5.66 |
11/02 | 34,500 | 34,560 | 33,960 | 34,180 | +1.09% | 1,114,900 | 10兆8767億 | +2.32% | 33.82 | 5.57 |
11/01 | 33,610 | 33,810 | 33,380 | 33,810 | +2.39% | 1,116,500 | 10兆7590億 | +1.34% | 33.45 | 5.51 |
10/31 | 32,900 | 33,300 | 32,590 | 33,020 | +0.36% | 1,456,400 | 10兆5076億 | -1.01% | 32.67 | 5.38 |
10/30 | 32,990 | 32,990 | 32,630 | 32,900 | -1.38% | 1,028,200 | 10兆4694億 | -1.49% | 32.55 | 5.36 |
10/27 | 32,990 | 33,560 | 32,970 | 33,360 | +0.66% | 1,199,100 | 10兆6158億 | -0.25% | 33 | 5.44 |
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 8月期 | 6,010 18,030 11/17 | 3,447 10,340 9/2 | 12,213,900 4,071,300 3/12 | 31.01 | 17.78 | 5.7 | 3.27 | - | - | 19.91倍 8/31 |
2011年 8月期 | 5,027 15,080 8/22 | 2,933 8,800 3/15 | 11,096,400 3,698,800 1/14 | 29.43 | 17.17 | 4.33 | 2.53 | 1兆5995億 | 9334億4817万 | 28.26倍 8/31 |
2012年 8月期 | 6,383 19,150 4/2 | 3,983 11,950 11/24 | 11,939,400 3,979,800 6/8 | 28.35 | 17.69 | 5.19 | 3.24 | 2兆313億 | 1兆2675億 | 27.05倍 8/31 |
2013年 8月期 | 14,800 44,400 5/23 | 5,270 15,810 10/15 | 14,811,900 4,937,300 3/8 | 43.25 | 15.4 | 7.93 | 2.82 | 4兆7096億 | 1兆6770億 | 31.07倍 8/30 |
2014年 8月期 | 15,117 45,350 12/26 | 10,117 30,350 11/8 | 8,381,400 2,793,800 12/13 | 62 | 41.49 | 7.47 | 5 | 4兆8104億 | 3兆2193億 | 44.5倍 8/29 |
2015年 8月期 | 20,657 61,970 7/30 | 10,820 32,460 9/1 | 5,774,100 1,924,700 12/12 | 57.41 | 30.07 | 8.41 | 4.41 | 6兆5733億 | 3兆4431億 | 45.64倍 8/31 |
2016年 8月期 | 16,900 50,700 10/6 | 8,435 25,305 7/6 | 7,568,100 2,522,700 10/9 | 107.57 | 53.69 | 9 | 4.49 | 5兆3779億 | 2兆6841億 | 77.1倍 8/31 |
2017年 8月期 | 14,790 44,370 12/21 | 10,153 30,460 8/29 | 5,926,800 1,975,600 12/9 | 37.93 | 26.04 | 6.18 | 4.25 | 4兆7064億 | 3兆2310億 | 26.9倍 8/31 |
2018年 8月期 | 18,170 54,510 7/19 | 10,000 30,000 9/8 | 6,777,600 2,259,200 10/13 | 35.92 | 19.77 | 6.44 | 3.55 | 5兆7820億 | 3兆1822億 | 34.14倍 8/31 |
2019年 8月期 | 23,410 70,230 7/16 | 15,680 47,040 2/8 | 7,690,500 2,563,500 1/11 | 44.08 | 29.53 | 7.64 | 5.11 | 7兆4495億 | 4兆9897億 | 39.07倍 8/30 |
2020年 8月期 | 23,393 70,180 10/23 | 13,303 39,910 3/19 | 11,530,800 3,843,600 3/13 | 79.29 | 45.09 | 7.49 | 4.26 | 7兆4442億 | 4兆2333億 | 71.49倍 8/31 |
2021年 8月期 | 36,833 110,500 3/2 | 20,953 62,860 9/1 | 4,628,400 1,542,800 3/19 | 66.44 | 37.8 | 10.11 | 5.75 | 11兆7211億 | 6兆6677億 | 43.6倍 8/31 |
2022年 8月期 | 29,410 88,230 8/17 | 18,103 54,310 3/16 | 5,111,100 1,703,700 7/15 | 32.98 | 20.3 | 5.77 | 3.55 | 9兆3588億 | 5兆7608億 | 30.63倍 8/31 |
2023年 8月期 | 37,550 6/19 | 23,690 71,070 1/16 | 6,633,600 2,211,200 1/13 | 38.87 | 24.52 | 6.32 | 3.99 | 11兆9491億 | 7兆5386億 | 34.66倍 8/31 |
最新 | 46,930 2024/3/27 | 1,577,600 | 46.43 予想 | 7.65 実績 | 14兆9341億 | - |