PBR
- 2018年9月28日
- 2.3倍
- 2019年9月30日
- 2.33倍
- 2020年9月30日
- 2.14倍
- 2021年9月30日
- 1.87倍
- 2022年9月30日
- 1.88倍
- 2023年9月29日
- 1.93倍
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 588 | 588 | 581 | 583 | -1.19% | 48,400 | 62億5803万 | -4.74% | 23.39 | 1.93 |
09/17 | 590 | 593 | 588 | 590 | -0.34% | 35,300 | 63億3317万 | -3.59% | 23.67 | 1.96 |
09/13 | 599 | 599 | 587 | 592 | -1% | 41,600 | 63億5464万 | -3.27% | 23.75 | 1.96 |
09/12 | 600 | 602 | 598 | 598 | -0.17% | 27,200 | 64億1905万 | -2.29% | 23.99 | 1.98 |
09/11 | 600 | 601 | 598 | 599 | -0.17% | 22,800 | 64億2978万 | -1.96% | 24.03 | 1.99 |
09/10 | 604 | 604 | 600 | 600 | -0.5% | 26,300 | 64億4052万 | -1.32% | 24.07 | 1.99 |
09/09 | 602 | 605 | 599 | 603 | -0.82% | 26,100 | 64億7272万 | -0.33% | 24.19 | 2 |
09/06 | 606 | 608 | 599 | 608 | -0.16% | 23,000 | 65億2639万 | +0.5% | 24.39 | 2.02 |
09/05 | 600 | 611 | 600 | 609 | +0.5% | 15,900 | 65億3712万 | +0.5% | 24.43 | 2.02 |
09/04 | 600 | 609 | 599 | 606 | -0.49% | 51,300 | 65億492万 | -0.16% | 24.31 | 2.01 |
09/03 | 621 | 624 | 600 | 609 | -2.25% | 68,100 | 65億3712万 | +0.16% | 24.43 | 2.02 |
09/02 | 630 | 631 | 621 | 623 | -1.11% | 34,000 | 66億8740万 | +2.3% | 24.99 | 2.07 |
08/30 | 630 | 631 | 628 | 630 | +0.32% | 17,100 | 67億6254万 | +3.28% | 25.27 | 2.09 |
08/29 | 630 | 633 | 628 | 628 | -0.79% | 20,000 | 67億4107万 | +2.95% | 25.19 | 2.08 |
08/28 | 629 | 633 | 626 | 633 | 0% | 15,900 | 67億9474万 | +3.77% | 25.39 | 2.1 |
08/27 | 628 | 634 | 628 | 633 | 0% | 6,200 | 67億9474万 | +3.6% | 25.39 | 2.1 |
08/26 | 632 | 633 | 625 | 633 | +0.16% | 8,000 | 67億9474万 | +3.6% | 25.39 | 2.1 |
08/23 | 636 | 638 | 628 | 632 | +0.48% | 23,400 | 67億8401万 | +3.27% | 25.35 | 2.1 |
08/22 | 619 | 630 | 619 | 629 | +1.62% | 12,900 | 67億5181万 | +2.78% | 25.23 | 2.09 |
08/21 | 615 | 619 | 614 | 619 | +0.98% | 6,300 | 66億4446万 | +0.98% | 24.83 | 2.05 |
08/20 | 610 | 615 | 610 | 613 | +0.66% | 6,100 | 65億8006万 | 0% | 24.59 | 2.03 |
08/19 | 604 | 613 | 603 | 609 | +1% | 5,900 | 65億3712万 | -0.98% | 24.43 | 2.02 |
08/16 | 611 | 614 | 603 | 603 | -1.15% | 12,900 | 64億7272万 | -2.11% | 24.19 | 2 |
08/15 | 600 | 610 | 600 | 610 | +1.67% | 6,800 | 65億4786万 | -1.29% | 24.47 | 2.02 |
08/14 | 597 | 600 | 595 | 600 | +0.17% | 5,300 | 64億4052万 | -3.07% | 24.07 | 1.99 |
08/13 | 585 | 599 | 585 | 599 | +2.39% | 15,300 | 64億2978万 | -3.54% | 24.03 | 1.99 |
08/09 | 600 | 600 | 585 | 585 | -0.51% | 11,700 | 62億7950万 | -5.95% | 23.47 | 1.94 |
08/08 | 577 | 598 | 577 | 588 | +2.08% | 13,900 | 63億1170万 | -5.92% | 23.59 | 1.95 |
08/07 | 540 | 584 | 530 | 576 | +8.07% | 18,600 | 61億8289万 | -8.13% | 23.11 | 1.91 |
08/06 | 512 | 567 | 512 | 533 | +4.1% | 55,200 | 57億2132万 | -15.4% | 21.38 | 1.77 |
08/05 | 551 | 596 | 511 | 512 | -16.2% | 77,200 | 54億9591万 | -19.37% | 20.54 | 1.7 |
08/02 | 621 | 623 | 602 | 611 | -3.48% | 34,800 | 65億5859万 | -4.53% | 24.51 | 2.03 |
08/01 | 637 | 640 | 629 | 633 | -0.31% | 9,100 | 67億9474万 | -1.25% | 25.39 | 2.1 |
07/31 | 630 | 635 | 630 | 635 | +1.11% | 5,300 | 68億1621万 | -0.94% | 25.47 | 2.11 |
07/30 | 640 | 644 | 628 | 628 | -1.72% | 44,400 | 67億4107万 | -2.03% | 25.19 | 2.08 |
07/29 | 634 | 639 | 632 | 639 | +1.27% | 11,400 | 68億5915万 | -0.31% | 25.63 | 2.12 |
07/26 | 631 | 635 | 630 | 631 | -0.79% | 6,900 | 67億7328万 | -1.41% | 25.31 | 2.09 |
07/25 | 644 | 644 | 635 | 636 | -0.93% | 10,500 | 68億2695万 | -0.63% | 25.51 | 2.11 |
07/24 | 644 | 644 | 640 | 642 | -0.31% | 5,300 | 68億9135万 | +0.47% | 25.76 | 2.13 |
07/23 | 641 | 644 | 640 | 644 | 0% | 4,800 | 69億1282万 | +0.94% | 25.84 | 2.14 |
07/22 | 641 | 644 | 638 | 644 | +0.47% | 8,000 | 69億1282万 | +1.1% | 25.84 | 2.14 |
07/19 | 643 | 644 | 640 | 641 | -0.47% | 4,700 | 68億8062万 | +0.79% | 25.71 | 2.13 |
07/18 | 641 | 644 | 641 | 644 | +0.47% | 4,800 | 69億1282万 | +1.26% | 25.84 | 2.14 |
07/17 | 636 | 642 | 636 | 641 | +0.79% | 7,300 | 68億8062万 | +0.94% | 25.71 | 2.13 |
07/16 | 642 | 643 | 635 | 636 | -1.09% | 25,600 | 68億2695万 | +0.32% | 25.51 | 2.11 |
07/12 | 642 | 645 | 642 | 643 | -0.16% | 5,400 | 69億209万 | +1.58% | 25.8 | 2.13 |
07/11 | 643 | 645 | 641 | 644 | +0.16% | 7,100 | 69億1282万 | +1.9% | 25.84 | 2.14 |
07/10 | 643 | 645 | 643 | 643 | -0.16% | 5,700 | 69億209万 | +1.9% | 25.8 | 2.13 |
07/09 | 645 | 647 | 643 | 644 | +0.16% | 8,600 | 69億1282万 | +2.22% | 25.84 | 2.14 |
07/08 | 645 | 646 | 643 | 643 | 0% | 9,900 | 69億209万 | +2.39% | 25.8 | 2.13 |
07/05 | 647 | 647 | 641 | 643 | -0.31% | 8,200 | 69億209万 | +2.55% | 25.8 | 2.13 |
07/04 | 649 | 649 | 644 | 645 | -0.46% | 9,800 | 69億2355万 | +3.04% | 25.88 | 2.14 |
07/03 | 643 | 648 | 642 | 648 | +0.31% | 6,800 | 69億5576万 | +3.85% | 26 | 2.15 |
07/02 | 649 | 649 | 644 | 646 | -0.31% | 9,000 | 69億3429万 | +3.86% | 25.92 | 2.14 |
07/01 | 641 | 648 | 640 | 648 | +1.09% | 17,400 | 69億5576万 | +4.52% | 26 | 2.15 |
06/28 | 638 | 641 | 637 | 641 | +0.79% | 12,400 | 68億8062万 | +3.72% | 25.71 | 2.13 |
06/27 | 633 | 638 | 633 | 636 | +0.47% | 10,400 | 68億2695万 | +3.08% | 25.51 | 2.11 |
06/26 | 635 | 636 | 630 | 633 | -0.16% | 10,100 | 67億9474万 | +2.93% | 25.39 | 2.1 |
06/25 | 635 | 636 | 632 | 634 | +0.48% | 13,800 | 68億548万 | +3.43% | 25.43 | 2.1 |
06/24 | 630 | 634 | 629 | 631 | +0.8% | 23,800 | 67億7328万 | +3.1% | 25.31 | 2.09 |
06/21 | 623 | 626 | 621 | 626 | +0.64% | 15,600 | 67億1960万 | +2.45% | 25.11 | 2.08 |
06/20 | 619 | 623 | 618 | 622 | +0.32% | 8,100 | 66億7667万 | +2.13% | 24.95 | 2.06 |
06/19 | 618 | 622 | 618 | 620 | +0.32% | 4,500 | 66億5520万 | +1.97% | 24.87 | 2.06 |
06/18 | 620 | 622 | 618 | 618 | 0% | 6,000 | 66億3373万 | +1.81% | 24.79 | 2.05 |
06/17 | 618 | 620 | 617 | 618 | -0.32% | 8,700 | 66億3373万 | +1.81% | 24.79 | 2.05 |
06/14 | 618 | 622 | 618 | 620 | -0.16% | 5,900 | 66億5520万 | +2.31% | 24.87 | 2.06 |
06/13 | 620 | 621 | 617 | 621 | +0.16% | 5,400 | 66億6593万 | +2.64% | 24.91 | 2.06 |
06/12 | 620 | 622 | 618 | 620 | +0.16% | 10,200 | 66億5520万 | +2.65% | 24.87 | 2.06 |
06/11 | 617 | 620 | 616 | 619 | +0.65% | 6,500 | 66億4446万 | +2.65% | 24.83 | 2.05 |
06/10 | 615 | 617 | 615 | 615 | -0.16% | 4,500 | 66億153万 | +2.16% | 24.67 | 2.04 |
06/07 | 618 | 618 | 615 | 616 | 0% | 5,800 | 66億1226万 | +2.5% | 24.71 | 2.04 |
06/06 | 617 | 617 | 613 | 616 | +0.16% | 6,300 | 66億1226万 | +2.67% | 24.71 | 2.04 |
06/05 | 617 | 617 | 612 | 615 | 0% | 5,800 | 66億153万 | +2.67% | 24.67 | 2.04 |
06/04 | 618 | 618 | 611 | 615 | +0.16% | 13,300 | 66億153万 | +2.84% | 24.67 | 2.04 |
06/03 | 610 | 615 | 608 | 614 | +1.15% | 19,500 | 65億9079万 | +2.68% | 24.63 | 2.04 |
05/31 | 603 | 607 | 602 | 607 | +0.83% | 15,900 | 65億1565万 | +1.68% | 24.35 | 2.01 |
05/30 | 598 | 602 | 596 | 602 | +0.67% | 6,700 | 64億6198万 | +0.84% | 24.15 | 2 |
05/29 | 601 | 601 | 598 | 598 | -0.33% | 5,100 | 64億1905万 | +0.34% | 23.99 | 1.98 |
05/28 | 599 | 602 | 599 | 600 | +0.17% | 8,000 | 64億4052万 | +0.67% | 24.07 | 1.99 |
05/27 | 599 | 601 | 598 | 599 | +0.17% | 12,800 | 64億2978万 | +0.5% | 24.03 | 1.99 |
05/24 | 597 | 598 | 592 | 598 | +0.5% | 19,300 | 64億1905万 | +0.5% | 23.99 | 1.98 |
05/23 | 596 | 597 | 593 | 595 | -0.17% | 7,900 | 63億8684万 | 0% | 23.87 | 1.97 |
05/22 | 597 | 598 | 596 | 596 | 0% | 3,900 | 63億9758万 | +0.17% | 23.91 | 1.98 |
05/21 | 596 | 598 | 596 | 596 | -0.33% | 1,800 | 63億9758万 | +0.17% | 23.91 | 1.98 |
05/20 | 598 | 598 | 596 | 598 | 0% | 3,300 | 64億1905万 | +0.5% | 23.99 | 1.98 |
05/17 | 596 | 600 | 594 | 598 | +0.5% | 6,400 | 64億1905万 | +0.5% | 23.99 | 1.98 |
05/16 | 590 | 595 | 590 | 595 | -0.17% | 12,000 | 63億8684万 | 0% | 23.87 | 1.97 |
05/15 | 596 | 599 | 593 | 596 | 0% | 13,400 | 63億9758万 | +0.17% | 23.91 | 1.98 |
05/14 | 598 | 598 | 595 | 596 | +0.34% | 2,300 | 63億9758万 | +0.17% | 23.91 | 1.98 |
05/13 | 596 | 598 | 594 | 594 | 0% | 4,000 | 63億7611万 | -0.17% | 23.83 | 1.97 |
05/10 | 596 | 599 | 594 | 594 | -0.34% | 5,500 | 63億7611万 | -0.17% | 23.83 | 1.97 |
05/09 | 596 | 600 | 596 | 596 | 0% | 4,400 | 63億9758万 | +0.17% | 23.91 | 1.98 |
05/08 | 598 | 599 | 596 | 596 | 0% | 4,400 | 63億9758万 | +0.17% | 23.91 | 1.98 |
05/07 | 597 | 599 | 596 | 596 | -0.17% | 5,300 | 63億9758万 | +0.17% | 23.91 | 1.98 |
05/02 | 597 | 598 | 595 | 597 | 0% | 3,900 | 64億831万 | +0.34% | 23.95 | 1.98 |
05/01 | 597 | 598 | 592 | 597 | +0.34% | 4,000 | 64億831万 | +0.51% | 23.95 | 1.98 |
04/30 | 591 | 595 | 591 | 595 | +1.02% | 4,000 | 63億8684万 | +0.17% | 23.87 | 1.97 |
04/26 | 599 | 599 | 589 | 589 | -1.67% | 31,300 | 63億2244万 | -0.84% | 23.63 | 1.95 |
04/25 | 602 | 602 | 597 | 599 | -0.17% | 9,700 | 64億2978万 | +0.84% | 24.03 | 1.99 |
04/24 | 595 | 601 | 595 | 600 | +0.84% | 19,000 | 64億4052万 | +1.01% | 24.07 | 1.99 |
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 | |
2018年 9月期 | 925 1,850 7/5 | 615 1,229 8/29 | 4,182,400 2,091,200 7/5 | 52.38 | 34.8 | 3.27 | 2.17 | 92億5037万 | 61億6982万 | 2.3倍 9/28 |
2019年 9月期 | 894 1,788 8/19 | 398 795 10/30 | 1,066,200 533,100 3/5 | 36.85 | 16.38 | 2.94 | 1.31 | 92億1159万 | 39億9741万 | 2.33倍 9/30 |
2020年 9月期 | 1,020 1/15 | 322 3/19 | 804,500 9/28 | 55.14 | 17.41 | 3.22 | 1.02 | 105億5883万 | 33億3327万 | 2.14倍 9/30 |
2021年 9月期 | 719 10/6 10/5 | 490 12/23 | 240,100 10/29 | 赤字 | 赤字 | 2.36 | 1.61 | 74億4869万 | 52億5387万 | 1.87倍 9/30 |
2022年 9月期 | 630 8/15 | 472 1/20 | 252,400 11/25 | 56.1 | 42.03 | 2.29 | 1.72 | 67億6254万 | 50億6182万 | 1.88倍 9/30 |
2023年 9月期 | 649 9/5 9/4 | 485 11/15 11/14 | 344,900 9/27 | 26.54 | 19.84 | 2.21 | 1.65 | 69億6649万 | 52億608万 | 1.93倍 9/29 |
最新 | 583 2024/9/18 | 48,400 | 23.39 予想 | 1.93 実績 | 62億5803万 | - |