PBR
- 2010年10月29日
- 0.32倍
- 2011年10月31日
- 0.38倍
- 2012年10月31日
- 0.61倍
- 2013年10月31日
- 0.66倍
- 2014年10月31日
- 0.62倍
- 2015年10月30日
- 0.55倍
2016/01/28~2016/06/27
株価&PBR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 |
---|---|---|---|---|---|---|---|---|---|---|
2016 | ||||||||||
06/27 | 668 | 720 | 668 | 720 | +7.14% | 17,000 | 37億3248万 | +3.45% | 8.74 | 0.51 |
06/24 | 705 | 705 | 671 | 672 | -4.41% | 7,700 | 34億8364万 | -3.45% | 8.16 | 0.47 |
06/23 | 700 | 705 | 700 | 703 | +1.88% | 2,800 | 36億4435万 | +0.86% | 8.53 | 0.49 |
06/22 | 673 | 695 | 673 | 690 | +1.47% | 6,700 | 35億7696万 | -1.15% | 8.38 | 0.48 |
06/21 | 680 | 690 | 677 | 680 | 0% | 5,500 | 35億2512万 | -2.72% | 8.25 | 0.48 |
06/20 | 662 | 688 | 662 | 680 | +2.41% | 10,600 | 35億2512万 | -3% | 8.25 | 0.48 |
06/17 | 695 | 695 | 664 | 664 | -0.15% | 3,900 | 34億4217万 | -5.41% | 8.06 | 0.47 |
06/16 | 666 | 675 | 665 | 665 | -2.92% | 1,800 | 34億4736万 | -5.54% | 8.07 | 0.47 |
06/15 | 698 | 698 | 668 | 685 | +1.48% | 2,100 | 35億5104万 | -2.97% | 8.31 | 0.48 |
06/14 | 681 | 685 | 669 | 675 | -1.89% | 5,200 | 34億9920万 | -4.66% | 8.19 | 0.47 |
06/13 | 711 | 711 | 688 | 688 | -2.69% | 3,300 | 35億6659万 | -3.1% | 8.35 | 0.48 |
06/10 | 705 | 707 | 701 | 707 | 0% | 4,200 | 36億6508万 | -0.56% | 8.58 | 0.5 |
06/09 | 707 | 709 | 705 | 707 | -0.28% | 3,100 | 36億6508万 | -0.56% | 8.58 | 0.5 |
06/08 | 707 | 709 | 702 | 709 | +0.28% | 3,800 | 36億7545万 | -0.28% | 8.61 | 0.5 |
06/07 | 704 | 708 | 704 | 707 | -0.14% | 1,200 | 36億6508万 | -0.56% | 8.58 | 0.5 |
06/06 | 705 | 708 | 698 | 708 | +0.43% | 3,100 | 36億7027万 | -0.42% | 8.59 | 0.5 |
06/03 | 719 | 727 | 705 | 705 | 0% | 6,700 | 36億5472万 | -0.84% | 8.56 | 0.49 |
06/02 | 715 | 715 | 703 | 705 | +0.43% | 3,000 | 36億5472万 | -0.98% | 8.56 | 0.49 |
06/01 | 704 | 708 | 702 | 702 | -0.28% | 1,700 | 36億3916万 | -1.68% | 8.52 | 0.49 |
05/31 | 699 | 704 | 698 | 704 | +1.44% | 3,500 | 36億4953万 | -1.54% | 8.55 | 0.49 |
05/30 | 698 | 700 | 680 | 694 | -0.57% | 12,100 | 35億9769万 | -3.07% | 8.42 | 0.49 |
05/27 | 700 | 700 | 696 | 698 | -0.29% | 3,200 | 36億1843万 | -2.65% | 8.47 | 0.49 |
05/26 | 702 | 718 | 700 | 700 | -0.71% | 3,500 | 36億2880万 | -2.51% | 8.5 | 0.49 |
05/25 | 710 | 710 | 699 | 705 | -1.67% | 8,100 | 36億5472万 | -1.95% | 8.56 | 0.49 |
05/24 | 724 | 724 | 710 | 717 | -0.14% | 1,800 | 37億1692万 | -0.28% | 8.7 | 0.5 |
05/23 | 714 | 721 | 712 | 718 | -0.42% | 7,900 | 37億2211万 | -0.14% | 8.72 | 0.5 |
05/20 | 727 | 730 | 721 | 721 | -0.41% | 4,800 | 37億3766万 | +0.14% | 8.75 | 0.51 |
05/19 | 712 | 725 | 712 | 724 | +1.83% | 8,900 | 37億5321万 | +0.7% | 8.79 | 0.51 |
05/18 | 720 | 720 | 704 | 711 | -1.11% | 2,900 | 36億8582万 | -1.11% | 8.63 | 0.5 |
05/17 | 712 | 719 | 708 | 719 | +0.98% | 1,200 | 37億2729万 | -0.14% | 8.73 | 0.5 |
05/16 | 727 | 727 | 706 | 712 | -0.84% | 800 | 36億9100万 | -0.97% | 8.64 | 0.5 |
05/13 | 711 | 726 | 711 | 718 | -0.55% | 1,400 | 37億2211万 | -0.14% | 8.72 | 0.5 |
05/12 | 711 | 722 | 711 | 722 | +0.28% | 700 | 37億4284万 | +0.56% | 8.76 | 0.51 |
05/11 | 710 | 720 | 710 | 720 | 0% | 2,600 | 37億3248万 | +0.28% | 8.74 | 0.51 |
05/10 | 720 | 720 | 715 | 720 | +1.12% | 700 | 37億3248万 | +0.42% | 8.74 | 0.51 |
05/09 | 706 | 720 | 706 | 712 | -0.14% | 1,500 | 36億9100万 | -0.56% | 8.64 | 0.5 |
05/06 | 701 | 713 | 701 | 713 | +1.57% | 4,200 | 36億9619万 | -0.28% | 8.65 | 0.5 |
05/02 | 706 | 710 | 701 | 702 | -1.13% | 1,700 | 36億3916万 | -1.68% | 8.52 | 0.49 |
04/28 | 728 | 728 | 708 | 710 | -0.56% | 3,000 | 36億8064万 | -0.42% | 8.62 | 0.5 |
04/27 | 719 | 728 | 714 | 714 | +0.14% | 3,600 | 37億137万 | +0.42% | 8.67 | 0.5 |
04/26 | 712 | 730 | 712 | 713 | -3.13% | 12,300 | 36億9619万 | +0.42% | 8.65 | 0.5 |
04/25 | 739 | 740 | 720 | 736 | -0.94% | 5,700 | 38億1542万 | +3.81% | 8.93 | 0.52 |
04/22 | 744 | 744 | 732 | 743 | +0.95% | 2,000 | 38億5171万 | +5.09% | 9.02 | 0.52 |
04/21 | 732 | 737 | 725 | 736 | +2.08% | 4,500 | 38億1542万 | +4.4% | 8.93 | 0.52 |
04/20 | 723 | 727 | 720 | 721 | -0.14% | 2,900 | 37億3766万 | +2.41% | 8.75 | 0.51 |
04/19 | 728 | 730 | 716 | 722 | +0.7% | 6,200 | 37億4284万 | +2.85% | 8.76 | 0.51 |
04/18 | 729 | 729 | 713 | 717 | -0.14% | 1,800 | 37億1692万 | +2.28% | 8.7 | 0.5 |
04/15 | 720 | 733 | 717 | 718 | -0.55% | 6,400 | 37億2211万 | +2.57% | 8.72 | 0.5 |
04/14 | 710 | 724 | 710 | 722 | 0% | 4,700 | 37億4284万 | +3.29% | 8.76 | 0.51 |
04/13 | 720 | 725 | 707 | 722 | +0.28% | 4,400 | 37億4284万 | +3.44% | 8.76 | 0.51 |
04/12 | 715 | 724 | 710 | 720 | +0.84% | 2,700 | 37億3248万 | +3.3% | 8.74 | 0.51 |
04/11 | 730 | 730 | 710 | 714 | -1.11% | 2,100 | 37億137万 | +2.59% | 8.67 | 0.5 |
04/08 | 725 | 729 | 710 | 722 | -0.96% | 8,900 | 37億4284万 | +3.88% | 8.76 | 0.51 |
04/07 | 730 | 741 | 712 | 729 | +3.11% | 31,300 | 37億7913万 | +5.04% | 8.85 | 0.51 |
04/05 | 701 | 708 | 700 | 707 | +0.14% | 1,900 | 36億6508万 | +2.17% | 8.58 | 0.5 |
04/04 | 692 | 709 | 692 | 706 | +1.15% | 4,200 | 36億5990万 | +2.02% | 8.57 | 0.5 |
04/01 | 704 | 706 | 698 | 698 | -0.71% | 4,600 | 36億1843万 | +0.87% | 8.47 | 0.49 |
03/31 | 703 | 703 | 700 | 703 | +0.57% | 1,400 | 36億4435万 | +1.74% | 8.53 | 0.49 |
03/30 | 699 | 702 | 699 | 699 | 0% | 800 | 36億2361万 | +1.3% | 8.48 | 0.49 |
03/29 | 681 | 700 | 681 | 699 | +2.34% | 2,100 | 36億2361万 | +1.45% | 8.48 | 0.49 |
03/28 | 683 | 683 | 682 | 683 | 0% | 400 | 35億4067万 | -0.73% | 8.29 | 0.48 |
03/25 | 694 | 694 | 680 | 683 | +0.44% | 2,200 | 35億4067万 | -0.73% | 8.29 | 0.48 |
03/24 | 680 | 680 | 680 | 680 | +0.59% | 700 | 35億2512万 | -0.87% | 8.25 | 0.48 |
03/22 | 679 | 679 | 676 | 676 | -0.44% | 1,000 | 35億438万 | -1.31% | 8.21 | 0.47 |
03/18 | 695 | 695 | 675 | 679 | -2.16% | 2,800 | 35億1993万 | -0.73% | 8.24 | 0.48 |
03/17 | 687 | 694 | 687 | 694 | +1.46% | 200 | 35億9769万 | +1.91% | 8.42 | 0.49 |
03/16 | 681 | 684 | 681 | 684 | -0.29% | 500 | 35億4585万 | +0.59% | 8.3 | 0.48 |
03/15 | 677 | 688 | 676 | 686 | -2.7% | 7,000 | 35億5622万 | +1.03% | 8.33 | 0.48 |
03/14 | 695 | 705 | 695 | 705 | +1.59% | 2,200 | 36億5472万 | +3.83% | 8.56 | 0.49 |
03/11 | 695 | 695 | 694 | 694 | +0.73% | 2,100 | 35億9769万 | +2.36% | 8.42 | 0.49 |
03/10 | 695 | 695 | 689 | 689 | +0.58% | 500 | 35億7177万 | +1.77% | 8.36 | 0.48 |
03/09 | 685 | 685 | 685 | 685 | -0.15% | 100 | 35億5104万 | +1.18% | 8.31 | 0.48 |
03/08 | 698 | 698 | 686 | 686 | -1.86% | 1,000 | 35億5622万 | +1.33% | 8.33 | 0.48 |
03/07 | 699 | 699 | 699 | 699 | -0.14% | 200 | 36億2361万 | +3.25% | 8.48 | 0.49 |
03/04 | 700 | 700 | 699 | 700 | +1.45% | 700 | 36億2880万 | +3.55% | 8.5 | 0.49 |
03/03 | 688 | 690 | 688 | 690 | -1% | 600 | 35億7696万 | +2.22% | 8.38 | 0.48 |
03/02 | 695 | 699 | 693 | 697 | -0.14% | 1,900 | 36億1324万 | +3.41% | 8.46 | 0.49 |
03/01 | 695 | 698 | 695 | 698 | +1.16% | 500 | 36億1843万 | +3.71% | 8.47 | 0.49 |
02/29 | 700 | 700 | 685 | 690 | +0.73% | 600 | 35億7696万 | +2.68% | 8.38 | 0.48 |
02/26 | 710 | 710 | 685 | 685 | -3.52% | 400 | 35億5104万 | +2.24% | 8.31 | 0.48 |
02/25 | 724 | 724 | 709 | 710 | +3.05% | 7,500 | 36億8064万 | +6.13% | 8.62 | 0.5 |
02/24 | 685 | 689 | 685 | 689 | +1.03% | 900 | 35億7177万 | +3.3% | 8.36 | 0.48 |
02/23 | 678 | 682 | 677 | 682 | +1.34% | 1,200 | 35億3548万 | +2.4% | 8.28 | 0.48 |
02/22 | 670 | 673 | 670 | 673 | +0.15% | 900 | 34億8883万 | +1.2% | 8.17 | 0.47 |
02/19 | 670 | 672 | 661 | 672 | +0.15% | 400 | 34億8364万 | +1.05% | 8.16 | 0.47 |
02/18 | 672 | 672 | 671 | 671 | +5.5% | 400 | 34億7846万 | +1.05% | 8.14 | 0.47 |
02/17 | 646 | 648 | 636 | 636 | -1.85% | 1,600 | 32億9702万 | -4.22% | 7.72 | 0.45 |
02/16 | 659 | 659 | 645 | 648 | +0.15% | 1,900 | 33億5923万 | -2.7% | 7.87 | 0.45 |
02/15 | 635 | 647 | 624 | 647 | +3.52% | 1,000 | 33億5404万 | -3% | 7.85 | 0.45 |
02/12 | 650 | 650 | 625 | 625 | -4.73% | 3,200 | 32億4000万 | -6.58% | 7.59 | 0.44 |
02/10 | 694 | 694 | 654 | 656 | -2.38% | 3,900 | 34億70万 | -2.24% | 7.96 | 0.46 |
02/09 | 668 | 673 | 668 | 672 | -0.15% | 1,700 | 34億8364万 | 0% | 8.16 | 0.47 |
02/08 | 670 | 673 | 670 | 673 | -0.74% | 900 | 34億8883万 | 0% | 8.17 | 0.47 |
02/05 | 680 | 680 | 675 | 678 | -0.29% | 400 | 35億1475万 | +0.74% | 8.23 | 0.48 |
02/04 | 690 | 690 | 680 | 680 | 0% | 1,000 | 35億2512万 | +0.89% | 8.25 | 0.48 |
02/03 | 682 | 682 | 680 | 680 | -0.87% | 1,700 | 35億2512万 | +0.89% | 8.25 | 0.48 |
02/02 | 689 | 690 | 686 | 686 | 0% | 2,100 | 35億5622万 | +1.93% | 8.33 | 0.48 |
02/01 | 680 | 686 | 680 | 686 | +1.03% | 2,000 | 35億5622万 | +1.93% | 8.33 | 0.48 |
01/29 | 679 | 679 | 678 | 679 | +0.59% | 700 | 35億1993万 | +0.89% | 8.24 | 0.49 |
01/28 | 674 | 675 | 674 | 675 | +0.9% | 1,300 | 34億9920万 | +0.3% | 8.19 | 0.49 |
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 | PBR | |
2010年 10月期 | 413 4/20 | 250 11/26 | 10,800 2/22 | 11.02 | 6.67 | 0.42 | 0.25 | - | - | 0.32倍 10/29 |
2011年 10月期 | 435 7/5 7/1 | 270 3/15 | 40,800 6/8 | 5.49 | 3.41 | 0.4 | 0.25 | 22億5504万 | 13億9968万 | 0.38倍 10/31 |
2012年 10月期 | 895 10/3 | 375 11/16 | 123,500 5/29 | 7.21 | 3.02 | 0.76 | 0.32 | 46億3968万 | 19億4400万 | 0.61倍 10/31 |
2013年 10月期 | 953 10/25 | 631 12/19 | 98,900 12/12 | 6.5 | 4.3 | 0.74 | 0.49 | 49億4035万 | 32億7110万 | 0.66倍 10/31 |
2014年 10月期 | 939 9/29 | 791 11/25 | 63,700 11/25 | 7.35 | 6.19 | 0.69 | 0.58 | 48億6777万 | 41億54万 | 0.62倍 10/31 |
2015年 10月期 | 880 4/16 | 719 9/15 | 19,200 6/10 | 14.7 | 12.01 | 0.64 | 0.52 | 45億6192万 | 37億2729万 | 0.55倍 10/30 |