PBR
- 2010年6月30日
- 1.22倍
- 2011年6月30日
- 1.25倍
- 2012年6月29日
- 1.41倍
- 2013年6月28日
- 2.19倍
- 2014年6月30日
- 2.22倍
- 2015年6月30日
- 2.24倍
- 2016年6月30日
- 1.96倍
- 2017年6月30日
- 2.2倍
- 2018年6月29日
- 2.8倍
- 2019年6月28日
- 2.62倍
- 2020年6月30日
- 3.07倍
- 2021年6月30日
- 2.74倍
- 2022年6月30日
- 3.38倍
- 2023年6月30日
- 3.07倍
- 2024年6月28日
- 2.91倍
2024/04/25~2024/09/19
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 |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
09/19 | 5,603 | 5,637 | 5,550 | 5,567 | -0.64% | 134,900 | 3047億6641万 | +0.2% | 18.95 | 2.7 |
09/18 | 5,584 | 5,630 | 5,569 | 5,603 | +0.34% | 117,000 | 3067億3724万 | +0.9% | 19.07 | 2.72 |
09/17 | 5,600 | 5,628 | 5,524 | 5,584 | +0.2% | 139,400 | 3056億9708万 | +0.58% | 19.01 | 2.71 |
09/13 | 5,541 | 5,593 | 5,541 | 5,573 | -0.32% | 102,400 | 3050億9488万 | +0.54% | 18.97 | 2.7 |
09/12 | 5,601 | 5,636 | 5,557 | 5,591 | +1.07% | 136,600 | 3060億8030万 | +1.01% | 19.03 | 2.71 |
09/11 | 5,567 | 5,581 | 5,471 | 5,532 | -1.72% | 141,900 | 3028億5033万 | +0.07% | 18.83 | 2.69 |
09/10 | 5,650 | 5,691 | 5,606 | 5,629 | +0.23% | 148,500 | 3081億6061万 | +1.97% | 19.16 | 2.73 |
09/09 | 5,507 | 5,625 | 5,501 | 5,616 | +0.74% | 123,900 | 3074億4893万 | +2.18% | 19.12 | 2.73 |
09/06 | 5,590 | 5,635 | 5,542 | 5,575 | -0.27% | 138,600 | 3052億437万 | +1.57% | 18.98 | 2.71 |
09/05 | 5,557 | 5,624 | 5,539 | 5,590 | +0.88% | 132,000 | 3060億2555万 | +1.8% | 19.03 | 2.71 |
09/04 | 5,468 | 5,578 | 5,468 | 5,541 | -0.48% | 202,300 | 3033億4304万 | +0.76% | 18.86 | 2.69 |
09/03 | 5,554 | 5,577 | 5,520 | 5,568 | +0.38% | 108,800 | 3048億2116万 | +1.11% | 18.95 | 2.7 |
09/02 | 5,631 | 5,632 | 5,515 | 5,547 | -1.11% | 113,700 | 3036億7151万 | +0.56% | 18.88 | 2.69 |
08/30 | 5,630 | 5,633 | 5,592 | 5,609 | -0.39% | 102,000 | 3182億8371万 | +1.52% | 19.09 | 2.72 |
08/29 | 5,617 | 5,692 | 5,579 | 5,631 | +0.64% | 146,400 | 3195億3210万 | +1.79% | 19.17 | 2.73 |
08/28 | 5,650 | 5,659 | 5,557 | 5,595 | -0.8% | 86,600 | 3174億8928万 | +1.01% | 19.05 | 2.72 |
08/27 | 5,580 | 5,640 | 5,560 | 5,640 | +1.11% | 128,300 | 3200億4281万 | +1.62% | 19.2 | 2.74 |
08/26 | 5,440 | 5,599 | 5,440 | 5,578 | +1.97% | 131,200 | 3165億2461万 | +0.38% | 18.99 | 2.71 |
08/23 | 5,470 | 5,503 | 5,448 | 5,470 | +0.76% | 110,500 | 3103億9613万 | -1.71% | 18.62 | 2.65 |
08/22 | 5,471 | 5,471 | 5,378 | 5,429 | -0.77% | 192,400 | 3080億6958万 | -2.64% | 18.48 | 2.64 |
08/21 | 5,502 | 5,520 | 5,456 | 5,471 | -1.3% | 139,300 | 3104億5287万 | -2.08% | 18.62 | 2.66 |
08/20 | 5,473 | 5,553 | 5,455 | 5,543 | +2.01% | 239,800 | 3145億3853万 | -0.95% | 18.87 | 2.69 |
08/19 | 5,475 | 5,487 | 5,418 | 5,434 | -1.47% | 179,700 | 3083億5330万 | -3.07% | 18.5 | 2.64 |
08/16 | 5,533 | 5,539 | 5,465 | 5,515 | +0.66% | 137,100 | 3129億4966万 | -1.82% | 18.77 | 2.68 |
08/15 | 5,497 | 5,504 | 5,437 | 5,479 | -0.2% | 143,500 | 3109億684万 | -2.56% | 18.65 | 2.66 |
08/14 | 5,579 | 5,579 | 5,458 | 5,490 | -1.47% | 281,100 | 3115億3103万 | -2.49% | 18.69 | 2.66 |
08/13 | 5,410 | 5,579 | 5,361 | 5,572 | +4.21% | 403,000 | 3161億8414万 | -1.14% | 18.97 | 2.7 |
08/09 | 5,470 | 5,470 | 5,291 | 5,347 | -0.89% | 228,700 | 3034億1647万 | -5.16% | 18.2 | 2.6 |
08/08 | 5,333 | 5,494 | 5,333 | 5,395 | -0.15% | 148,200 | 3061億4024万 | -4.53% | 18.36 | 2.62 |
08/07 | 5,340 | 5,516 | 5,307 | 5,403 | +1.37% | 214,500 | 3065億9420万 | -4.54% | 18.39 | 2.62 |
08/06 | 5,321 | 5,443 | 5,254 | 5,330 | +6.15% | 316,100 | 3024億5180万 | -5.96% | 18.14 | 2.59 |
08/05 | 5,200 | 5,293 | 4,950 | 5,021 | -7.96% | 315,800 | 2849億1754万 | -11.65% | 17.09 | 2.44 |
08/02 | 5,514 | 5,538 | 5,438 | 5,455 | -2.83% | 198,600 | 3095億4495万 | -4.5% | 18.57 | 2.65 |
08/01 | 5,745 | 5,745 | 5,588 | 5,614 | -3.01% | 175,400 | 3185億6744万 | -1.96% | 19.11 | 2.72 |
07/31 | 5,726 | 5,797 | 5,706 | 5,788 | +0.77% | 123,500 | 3284億4110万 | +0.94% | 19.7 | 2.81 |
07/30 | 5,807 | 5,810 | 5,702 | 5,744 | -1.08% | 98,900 | 3259億4431万 | +0.14% | 19.55 | 2.79 |
07/29 | 5,784 | 5,830 | 5,774 | 5,807 | +0.54% | 82,300 | 3295億1926万 | +1.18% | 19.77 | 2.82 |
07/26 | 5,771 | 5,789 | 5,730 | 5,776 | +0.09% | 74,400 | 3277億6015万 | +0.66% | 19.66 | 2.8 |
07/25 | 5,800 | 5,810 | 5,756 | 5,771 | -0.71% | 120,700 | 3274億7643万 | +0.58% | 19.64 | 2.8 |
07/24 | 5,890 | 5,890 | 5,788 | 5,812 | -1.12% | 128,000 | 3298億298万 | +1.27% | 19.78 | 2.82 |
07/23 | 5,852 | 5,883 | 5,825 | 5,878 | +1.12% | 144,400 | 3335億4816万 | +2.46% | 20.01 | 2.85 |
07/22 | 5,770 | 5,822 | 5,737 | 5,813 | +0.9% | 133,800 | 3298億5973万 | +1.43% | 19.79 | 2.82 |
07/19 | 5,766 | 5,801 | 5,730 | 5,761 | +0.21% | 165,000 | 3269億898万 | +0.51% | 19.61 | 2.8 |
07/18 | 5,710 | 5,803 | 5,709 | 5,749 | +0.54% | 161,400 | 3262億2803万 | +0.24% | 19.57 | 2.79 |
07/17 | 5,699 | 5,728 | 5,677 | 5,718 | +0.46% | 129,500 | 3244億6893万 | -0.33% | 19.46 | 2.78 |
07/16 | 5,800 | 5,807 | 5,690 | 5,692 | -1.51% | 108,800 | 3229億9356万 | -0.84% | 19.38 | 2.76 |
07/12 | 5,735 | 5,792 | 5,718 | 5,779 | +1.12% | 110,200 | 3279億3039万 | +0.59% | 19.67 | 2.8 |
07/11 | 5,708 | 5,732 | 5,691 | 5,715 | +0.81% | 130,300 | 3242億9870万 | -0.5% | 19.45 | 2.77 |
07/10 | 5,622 | 5,669 | 5,615 | 5,669 | +0.41% | 127,100 | 3216億8842万 | -1.32% | 19.3 | 2.75 |
07/09 | 5,625 | 5,676 | 5,606 | 5,646 | +0.21% | 119,700 | 3203億8328万 | -1.84% | 19.22 | 2.74 |
07/08 | 5,612 | 5,658 | 5,598 | 5,634 | -0.12% | 157,400 | 3197億234万 | -2.24% | 19.18 | 2.73 |
07/05 | 5,680 | 5,680 | 5,631 | 5,641 | -0.21% | 128,400 | 3200億9956万 | -2.3% | 19.2 | 2.74 |
07/04 | 5,674 | 5,690 | 5,643 | 5,653 | +0.37% | 122,900 | 3207億8050万 | -2.28% | 19.24 | 2.74 |
07/03 | 5,566 | 5,650 | 5,553 | 5,632 | +0.75% | 243,000 | 3195億8885万 | -2.85% | 19.17 | 2.73 |
07/02 | 5,697 | 5,701 | 5,571 | 5,590 | -2.08% | 309,200 | 3172億555万 | -3.79% | 19.03 | 2.71 |
07/01 | 5,790 | 5,790 | 5,694 | 5,709 | -0.9% | 143,800 | 3239億5823万 | -2.09% | 19.43 | 2.77 |
06/28 | 5,786 | 5,788 | 5,747 | 5,761 | -0.43% | 92,300 | 3269億898万 | -1.47% | 21.03 | 2.92 |
06/27 | 5,750 | 5,816 | 5,741 | 5,786 | -0.77% | 115,500 | 3283億2761万 | -1.28% | 21.12 | 2.93 |
06/26 | 5,841 | 5,876 | 5,812 | 5,831 | -0.02% | 156,500 | 3308億8114万 | -0.75% | 21.28 | 2.96 |
06/25 | 5,823 | 5,860 | 5,806 | 5,832 | +0.15% | 118,500 | 3309億3788万 | -0.93% | 21.29 | 2.96 |
06/24 | 5,805 | 5,870 | 5,796 | 5,823 | +0.66% | 112,000 | 3304億2718万 | -1.25% | 21.25 | 2.95 |
06/21 | 5,789 | 5,820 | 5,777 | 5,785 | +0.26% | 177,600 | 3282億7086万 | -2.13% | 21.11 | 2.93 |
06/20 | 5,771 | 5,788 | 5,748 | 5,770 | -0.47% | 88,200 | 3274億1968万 | -2.63% | 21.06 | 2.93 |
06/19 | 5,750 | 5,806 | 5,749 | 5,797 | +0.78% | 117,700 | 3289億5180万 | -2.37% | 21.16 | 2.94 |
06/18 | 5,780 | 5,780 | 5,716 | 5,752 | +0.07% | 106,200 | 3263億9827万 | -3.41% | 20.99 | 2.92 |
06/17 | 5,817 | 5,818 | 5,723 | 5,748 | -1.36% | 164,500 | 3261億7129万 | -3.78% | 20.98 | 2.91 |
06/14 | 5,804 | 5,853 | 5,785 | 5,827 | -0.03% | 143,700 | 3306億5416万 | -2.77% | 21.27 | 2.95 |
06/13 | 5,810 | 5,850 | 5,799 | 5,829 | +0.33% | 120,700 | 3307億6765万 | -2.93% | 21.27 | 2.96 |
06/12 | 5,810 | 5,831 | 5,786 | 5,810 | +0.45% | 114,100 | 3296億8949万 | -3.42% | 21.2 | 2.95 |
06/11 | 5,800 | 5,839 | 5,774 | 5,784 | -0.58% | 172,000 | 3282億1412万 | -4.05% | 21.11 | 2.93 |
06/10 | 5,780 | 5,818 | 5,713 | 5,818 | +1.09% | 225,800 | 3301億4345万 | -3.71% | 21.23 | 2.95 |
06/07 | 5,720 | 5,755 | 5,682 | 5,755 | +0.26% | 225,800 | 3265億6851万 | -4.92% | 21 | 2.92 |
06/06 | 5,868 | 5,868 | 5,725 | 5,740 | -2.01% | 312,100 | 3257億1733万 | -5.39% | 20.95 | 2.91 |
06/05 | 5,870 | 5,872 | 5,839 | 5,858 | -0.71% | 237,800 | 3324億1326万 | -3.67% | 21.38 | 2.97 |
06/04 | 5,900 | 5,911 | 5,857 | 5,900 | -0.22% | 263,300 | 3347億9656万 | -3.12% | 21.53 | 2.99 |
06/03 | 5,958 | 5,968 | 5,886 | 5,913 | -0.15% | 163,200 | 3355億3424万 | -2.97% | 21.58 | 3 |
05/31 | 5,942 | 5,956 | 5,895 | 5,922 | -0.34% | 324,300 | 3360億4495万 | -2.92% | 21.61 | 3 |
05/30 | 5,982 | 5,998 | 5,927 | 5,942 | -0.49% | 169,200 | 3371億7985万 | -2.67% | 21.69 | 3.01 |
05/29 | 6,080 | 6,084 | 5,968 | 5,971 | -2.11% | 128,400 | 3388億2546万 | -2.24% | 21.79 | 3.03 |
05/28 | 6,105 | 6,124 | 6,073 | 6,100 | -0.41% | 76,900 | 3461億4559万 | -0.1% | 22.26 | 3.09 |
05/27 | 6,111 | 6,143 | 6,081 | 6,125 | +0.23% | 76,300 | 3475億6422万 | +0.34% | 22.35 | 3.11 |
05/24 | 6,070 | 6,124 | 6,070 | 6,111 | -0.46% | 70,200 | 3467億6979万 | +0.2% | 22.3 | 3.1 |
05/23 | 6,121 | 6,166 | 6,101 | 6,139 | +0.29% | 58,700 | 3483億5866万 | +0.69% | 22.41 | 3.11 |
05/22 | 6,088 | 6,133 | 6,086 | 6,121 | +0.39% | 51,800 | 3473億3724万 | +0.48% | 22.34 | 3.1 |
05/21 | 6,168 | 6,198 | 6,097 | 6,097 | -1.15% | 94,400 | 3459億7536万 | +0.11% | 22.25 | 3.09 |
05/20 | 6,165 | 6,195 | 6,145 | 6,168 | +0.06% | 116,500 | 3500億427万 | +1.28% | 22.51 | 3.13 |
05/17 | 6,019 | 6,164 | 5,980 | 6,164 | +1.63% | 149,900 | 3497億7728万 | +1.25% | 22.5 | 3.13 |
05/16 | 6,146 | 6,146 | 5,948 | 6,065 | -2.3% | 295,100 | 3441億5951万 | -0.31% | 22.14 | 3.07 |
05/15 | 6,202 | 6,226 | 6,116 | 6,208 | -0.34% | 195,400 | 3522億7407万 | +2.05% | 22.66 | 3.15 |
05/14 | 6,180 | 6,230 | 6,110 | 6,229 | +0.08% | 129,000 | 3534億6572万 | +2.47% | 22.73 | 3.16 |
05/13 | 6,170 | 6,234 | 6,170 | 6,224 | +1.35% | 201,200 | 3531億8200万 | +2.42% | 22.72 | 3.16 |
05/10 | 6,091 | 6,144 | 6,091 | 6,141 | +0.85% | 82,100 | 3484億7215万 | +1.07% | 22.41 | 3.11 |
05/09 | 6,125 | 6,143 | 6,087 | 6,089 | -0.43% | 139,400 | 3455億2140万 | +0.12% | 22.22 | 3.09 |
05/08 | 6,125 | 6,134 | 6,065 | 6,115 | -0.18% | 102,800 | 3469億9677万 | +0.31% | 22.32 | 3.1 |
05/07 | 6,120 | 6,134 | 6,067 | 6,126 | +0.51% | 150,800 | 3476億2097万 | +0.29% | 22.36 | 3.11 |
05/02 | 6,126 | 6,138 | 6,070 | 6,095 | -0.26% | 78,800 | 3458億6187万 | -0.36% | 22.25 | 3.09 |
05/01 | 6,078 | 6,132 | 6,078 | 6,111 | +0.2% | 84,900 | 3467億6979万 | -0.36% | 22.3 | 3.1 |
04/30 | 6,076 | 6,099 | 6,041 | 6,099 | +0.59% | 115,400 | 3460億8885万 | -0.78% | 22.26 | 3.09 |
04/26 | 5,989 | 6,065 | 5,980 | 6,063 | +0.98% | 116,400 | 3440億4602万 | -1.57% | 22.13 | 3.07 |
04/25 | 6,090 | 6,090 | 6,001 | 6,004 | -1.07% | 119,300 | 3406億9806万 | -2.8% | 21.91 | 3.04 |
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 6月期 | 969 1,938 8/11 | 732 1,464 11/25 | 954,400 477,200 8/11 | 12.9 | 9.75 | 1.32 | 1 | - | - | 1.22倍 6/30 |
2011年 6月期 | 1,158 2,315 3/22 | 828 1,656 11/16 1,656 11/15 | 1,987,600 993,800 3/15 | 14.08 | 10.07 | 1.49 | 1.07 | 673億7249万 | 481億9388万 | 1.25倍 6/30 |
2012年 6月期 | 1,160 2,320 6/29 | 800 1,600 11/28 | 924,800 462,400 1/17 | 18.31 | 12.63 | 1.41 | 0.97 | 675億1800万 | 465億6414万 | 1.41倍 6/29 |
2013年 6月期 | 2,195 4,390 5/20 | 1,085 2,170 11/13 | 3,764,400 1,882,200 12/3 | 29.38 | 14.52 | 2.47 | 1.22 | 1277億6037万 | 631億5262万 | 2.19倍 6/28 |
2014年 6月期 | 2,535 5,070 1/6 | 1,868 3,735 7/29 | 3,595,200 1,797,600 9/10 | 27.25 | 20.07 | 2.43 | 1.79 | 1475億5013万 | 1086億9817万 | 2.22倍 6/30 |
2015年 6月期 | 2,795 5,590 4/15 | 1,975 3,950 10/17 | 634,200 317,100 12/2 | 25.39 | 17.94 | 2.45 | 1.73 | 1626億8347万 | 1149億5523万 | 2.24倍 6/30 |
2016年 6月期 | 2,700 5,400 8/19 | 1,758 3,515 2/12 | 721,600 360,800 4/18 | 23.19 | 15.1 | 2.28 | 1.49 | 1571億5398万 | 1022億9560万 | 1.96倍 6/30 |
2017年 6月期 | 2,930 5,860 6/23 5,860 6/21 | 2,218 4,435 8/30 | 722,200 361,100 7/12 | 22.54 | 17.06 | 2.28 | 1.72 | 1705億4117万 | 1290億6998万 | 2.2倍 6/30 |
2018年 6月期 | 4,480 8,960 1/30 | 2,805 5,610 7/18 | 520,600 260,300 11/16 | 33.03 | 20.68 | 3.25 | 2.04 | 2542億1840万 | 1632億6552万 | 2.8倍 6/29 |
2019年 6月期 | 4,790 9,580 9/27 | 3,515 7,030 5/14 | 1,008,600 504,300 3/15 | 31.91 | 23.42 | 3.3 | 2.42 | 2718億941万 | 1994億5930万 | 2.62倍 6/28 |
2020年 6月期 | 5,040 6/1 | 3,160 3/13 | 662,000 1/30 | 30.13 | 18.89 | 3.25 | 2.03 | 2859億9570万 | 1793億1476万 | 3.07倍 6/30 |
2021年 6月期 | 5,630 11/25 | 4,500 1/20 | 581,600 1/13 | 26.72 | 21.36 | 3.33 | 2.66 | 3194億7536万 | 2553億5331万 | 2.74倍 6/30 |
2022年 6月期 | 6,230 6/16 | 4,570 8/10 | 388,400 11/11 | 26.96 | 19.78 | 3.52 | 2.58 | 3535億2247万 | 2593億2547万 | 3.38倍 6/30 |
2023年 6月期 | 6,540 11/1 10/11 | 5,170 2/17 | 627,500 11/11 | 26.86 | 21.23 | 3.51 | 2.78 | 3711億1347万 | 2933億7258万 | 3.07倍 6/30 |
2024年 6月期 | 6,929 1/17 | 5,459 7/6 | 328,800 1/4 | 25.31 | 19.94 | 3.5 | 2.76 | 3931億8735万 | 3097億7193万 | 2.91倍 6/28 |
最新 | 5,567 2024/9/19 | 134,900 | 18.95 予想 | 2.7 実績 | 3047億6641万 | - |