PBR
2024/12/25～2025/05/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/28 | 5,821 | 5,838 | 5,810 | 5,810 | +1.36% | 3,630 | - | +3.94% | - | - |
| 05/27 | 5,741 | 5,742 | 5,706 | 5,732 | +0.17% | 320 | - | +2.98% | - | - |
| 05/26 | 5,712 | 5,734 | 5,712 | 5,722 | -0.14% | 7,820 | - | +3.21% | - | - |
| 05/23 | 5,737 | 5,749 | 5,703 | 5,730 | -0.14% | 1,200 | - | +3.75% | - | - |
| 05/22 | 5,747 | 5,764 | 5,715 | 5,738 | -0.9% | 6,130 | - | +4.27% | - | - |
| 05/21 | 5,845 | 5,845 | 5,790 | 5,790 | -0.5% | 2,120 | - | +5.6% | - | - |
| 05/20 | 5,864 | 5,884 | 5,819 | 5,819 | +0.15% | 6,460 | - | +6.58% | - | - |
| 05/19 | 5,827 | 5,828 | 5,797 | 5,810 | -0.53% | 5,440 | - | +6.76% | - | - |
| 05/16 | 5,823 | 5,846 | 5,814 | 5,841 | +0.36% | 5,620 | - | +8.11% | - | - |
| 05/15 | 5,848 | 5,861 | 5,814 | 5,820 | -0.89% | 1,850 | - | +8.3% | - | - |
| 05/14 | 5,874 | 5,878 | 5,854 | 5,872 | +0.98% | 3,100 | - | +10.02% | - | - |
| 05/13 | 5,820 | 5,865 | 5,815 | 5,815 | +1.66% | 13,170 | - | +9.37% | - | - |
| 05/12 | 5,688 | 5,720 | 5,688 | 5,720 | +1.83% | 2,720 | - | +7.82% | - | - |
| 05/09 | 5,615 | 5,647 | 5,608 | 5,617 | +0.99% | 2,710 | - | +5.9% | - | - |
| 05/08 | 5,522 | 5,572 | 5,520 | 5,562 | +1.26% | 2,330 | - | +4.82% | - | - |
| 05/07 | 5,542 | 5,542 | 5,493 | 5,493 | -1.63% | 5,510 | - | +3.49% | - | - |
| 05/02 | 5,553 | 5,600 | 5,545 | 5,584 | +1.23% | 3,240 | - | +4.96% | - | - |
| 05/01 | 5,467 | 5,544 | 5,463 | 5,516 | +2% | 7,510 | - | +3.53% | - | - |
| 04/30 | 5,406 | 5,409 | 5,380 | 5,408 | +0.33% | 7,180 | - | +1.24% | - | - |
| 04/28 | 5,416 | 5,416 | 5,389 | 5,390 | -0.04% | 560 | - | +0.6% | - | - |
| 04/25 | 5,350 | 5,422 | 5,350 | 5,392 | +2.7% | 7,330 | - | +0.33% | - | - |
| 04/24 | 5,277 | 5,291 | 5,245 | 5,250 | +0.29% | 7,700 | - | -2.56% | - | - |
| 04/23 | 5,189 | 5,282 | 5,189 | 5,235 | +4.45% | 11,980 | - | -3.18% | - | - |
| 04/22 | 5,006 | 5,037 | 5,000 | 5,012 | -1.24% | 2,610 | - | -7.66% | - | - |
| 04/21 | 5,109 | 5,160 | 5,020 | 5,075 | -2.57% | 5,350 | - | -6.95% | - | - |
| 04/18 | 5,204 | 5,209 | 5,160 | 5,209 | +0.35% | 6,640 | - | -4.84% | - | - |
| 04/17 | 5,124 | 5,191 | 5,114 | 5,191 | +0.23% | 960 | - | -5.43% | - | - |
| 04/16 | 5,214 | 5,214 | 5,150 | 5,179 | -0.96% | 1,220 | - | -5.94% | - | - |
| 04/15 | 5,229 | 5,256 | 5,229 | 5,229 | -0.32% | 2,250 | - | -5.32% | - | - |
| 04/14 | 5,270 | 5,270 | 5,207 | 5,246 | +0.77% | 11,370 | - | -5.38% | - | - |
| 04/11 | 5,094 | 5,206 | 5,044 | 5,206 | -3.14% | 5,100 | - | -6.42% | - | - |
| 04/10 | 5,448 | 5,448 | 5,341 | 5,375 | +10.96% | 8,150 | - | -3.83% | - | - |
| 04/09 | 4,870 | 4,901 | 4,790 | 4,844 | -5.43% | 7,080 | - | -13.62% | - | - |
| 04/08 | 5,131 | 5,180 | 5,072 | 5,122 | +4.72% | 8,280 | - | -9.35% | - | - |
| 04/07 | 4,940 | 4,956 | 4,800 | 4,891 | -8.9% | 65,320 | - | -13.95% | - | - |
| 04/04 | 5,385 | 5,393 | 5,291 | 5,369 | -2.56% | 11,020 | - | -6.2% | - | - |
| 04/03 | 5,495 | 5,539 | 5,489 | 5,510 | -3.25% | 9,340 | - | -4.14% | - | - |
| 04/02 | 5,723 | 5,723 | 5,685 | 5,695 | +0.44% | 1,310 | - | -1.25% | - | - |
| 04/01 | 5,662 | 5,671 | 5,649 | 5,670 | +1.23% | 4,100 | - | -1.9% | - | - |
| 03/31 | 5,627 | 5,627 | 5,590 | 5,601 | -3.26% | 23,080 | - | -3.4% | - | - |
| 03/28 | 5,800 | 5,804 | 5,786 | 5,790 | -0.03% | 1,270 | - | -0.5% | - | - |
| 03/27 | 5,799 | 5,805 | 5,789 | 5,792 | -1.14% | 6,890 | - | -0.75% | - | - |
| 03/26 | 5,861 | 5,865 | 5,852 | 5,859 | +0.5% | 1,770 | - | +0.12% | - | - |
| 03/25 | 5,856 | 5,863 | 5,830 | 5,830 | +1.04% | 13,050 | - | -0.61% | - | - |
| 03/24 | 5,771 | 5,788 | 5,770 | 5,770 | +0.38% | 10,740 | - | -1.89% | - | - |
| 03/21 | 5,706 | 5,748 | 5,706 | 5,748 | +0.26% | 3,880 | - | -2.58% | - | - |
| 03/19 | 5,723 | 5,754 | 5,716 | 5,733 | -0.3% | 9,250 | - | -3.13% | - | - |
| 03/18 | 5,753 | 5,765 | 5,740 | 5,750 | +1.63% | 3,060 | - | -3.08% | - | - |
| 03/17 | 5,667 | 5,667 | 5,641 | 5,658 | +1.23% | 9,840 | - | -4.89% | - | - |
| 03/14 | 5,565 | 5,607 | 5,557 | 5,589 | +0.23% | 4,680 | - | -6.35% | - | - |
| 03/13 | 5,632 | 5,649 | 5,576 | 5,576 | -0.69% | 19,800 | - | -6.91% | - | - |
| 03/12 | 5,607 | 5,621 | 5,589 | 5,615 | +0.09% | 19,740 | - | -6.62% | - | - |
| 03/11 | 5,559 | 5,610 | 5,508 | 5,610 | -2.32% | 8,630 | - | -7% | - | - |
| 03/10 | 5,703 | 5,750 | 5,703 | 5,743 | +0.4% | 19,980 | - | -5.18% | - | - |
| 03/07 | 5,772 | 5,772 | 5,720 | 5,720 | -2.34% | 4,280 | - | -5.84% | - | - |
| 03/06 | 5,886 | 5,886 | 5,857 | 5,857 | -0.19% | 2,780 | - | -3.89% | - | - |
| 03/05 | 5,875 | 5,885 | 5,843 | 5,868 | -0.14% | 9,140 | - | -3.93% | - | - |
| 03/04 | 5,888 | 5,893 | 5,848 | 5,876 | -1.84% | 3,740 | - | -4% | - | - |
| 03/03 | 5,993 | 5,993 | 5,966 | 5,986 | +1.73% | 4,550 | - | -2.44% | - | - |
| 02/28 | 5,916 | 5,921 | 5,841 | 5,884 | -1.52% | 10,560 | - | -4.26% | - | - |
| 02/27 | 5,962 | 5,975 | 5,940 | 5,975 | -0.23% | 12,510 | - | -2.99% | - | - |
| 02/26 | 5,970 | 5,997 | 5,940 | 5,989 | -0.17% | 11,530 | - | -2.85% | - | - |
| 02/25 | 6,001 | 6,019 | 5,989 | 5,999 | -2.12% | 14,860 | - | -2.8% | - | - |
| 02/21 | 6,104 | 6,129 | 6,095 | 6,129 | -0.08% | 5,940 | - | -0.74% | - | - |
| 02/20 | 6,191 | 6,191 | 6,126 | 6,134 | -1.32% | 15,310 | - | -0.63% | - | - |
| 02/19 | 6,230 | 6,239 | 6,199 | 6,216 | +0.42% | 11,910 | - | +0.75% | - | - |
| 02/18 | 6,194 | 6,205 | 6,181 | 6,190 | -0.08% | 2,070 | - | +0.42% | - | - |
| 02/17 | 6,215 | 6,215 | 6,180 | 6,195 | -0.48% | 4,210 | - | +0.54% | - | - |
| 02/14 | 6,224 | 6,235 | 6,209 | 6,225 | +0.02% | 5,730 | - | +1.07% | - | - |
| 02/13 | 6,223 | 6,245 | 6,218 | 6,224 | +0.24% | 3,880 | - | +1.1% | - | - |
| 02/12 | 6,181 | 6,218 | 6,180 | 6,209 | +1.45% | 7,860 | - | +0.89% | - | - |
| 02/10 | 6,100 | 6,120 | 6,090 | 6,120 | -0.13% | 8,120 | - | -0.5% | - | - |
| 02/07 | 6,089 | 6,128 | 6,084 | 6,128 | -0.11% | 1,700 | - | -0.39% | - | - |
| 02/06 | 6,135 | 6,155 | 6,129 | 6,135 | -0.31% | 870 | - | -0.32% | - | - |
| 02/05 | 6,145 | 6,167 | 6,109 | 6,154 | +0.31% | 12,860 | - | -0.03% | - | - |
| 02/04 | 6,184 | 6,188 | 6,123 | 6,135 | +0.69% | 4,260 | - | -0.32% | - | - |
| 02/03 | 6,135 | 6,135 | 6,080 | 6,093 | -2.18% | 11,750 | - | -0.99% | - | - |
| 01/31 | 6,186 | 6,229 | 6,186 | 6,229 | +0.42% | 970 | - | +1.22% | - | - |
| 01/30 | 6,176 | 6,205 | 6,176 | 6,203 | -0.06% | 6,020 | - | +0.96% | - | - |
| 01/29 | 6,201 | 6,219 | 6,189 | 6,207 | +0.27% | 2,590 | - | +1.17% | - | - |
| 01/28 | 6,167 | 6,190 | 6,147 | 6,190 | 0% | 11,070 | - | +0.98% | - | - |
| 01/27 | 6,231 | 6,233 | 6,189 | 6,190 | -0.96% | 3,490 | - | +1.03% | - | - |
| 01/24 | 6,263 | 6,299 | 6,240 | 6,250 | +0.02% | 6,500 | - | +2.06% | - | - |
| 01/23 | 6,237 | 6,250 | 6,236 | 6,249 | +0.68% | 4,320 | - | +2.16% | - | - |
| 01/22 | 6,184 | 6,212 | 6,184 | 6,207 | +1.27% | 5,770 | - | +1.57% | - | - |
| 01/21 | 6,151 | 6,155 | 6,123 | 6,129 | -0.34% | 1,480 | - | +0.43% | - | - |
| 01/20 | 6,130 | 6,150 | 6,125 | 6,150 | +1.2% | 3,890 | - | +0.85% | - | - |
| 01/17 | 6,054 | 6,077 | 6,053 | 6,077 | -0.25% | 5,020 | - | -0.26% | - | - |
| 01/16 | 6,105 | 6,114 | 6,070 | 6,092 | +0.73% | 5,420 | - | +0.05% | - | - |
| 01/15 | 6,080 | 6,082 | 6,048 | 6,048 | -0.21% | 16,590 | - | -0.62% | - | - |
| 01/14 | 6,055 | 6,061 | 6,042 | 6,061 | -1.29% | 4,120 | - | -0.39% | - | - |
| 01/10 | 6,124 | 6,140 | 6,107 | 6,140 | +0.02% | 1,680 | - | +0.94% | - | - |
| 01/09 | 6,130 | 6,143 | 6,119 | 6,139 | -0.23% | 4,440 | - | +1.02% | - | - |
| 01/08 | 6,148 | 6,153 | 6,133 | 6,153 | -0.02% | 3,910 | - | +1.35% | - | - |
| 01/07 | 6,163 | 6,197 | 6,154 | 6,154 | +0.23% | 5,370 | - | +1.45% | - | - |
| 01/06 | 6,103 | 6,142 | 6,103 | 6,140 | -0.29% | 25,580 | - | +1.29% | - | - |
| 2024 | ||||||||||
| 12/30 | 6,158 | 6,161 | 6,150 | 6,158 | -0.36% | 3,530 | - | +1.63% | - | - |
| 12/27 | 6,205 | 6,214 | 6,178 | 6,180 | +0.03% | 7,190 | - | +2.01% | - | - |
| 12/26 | 6,170 | 6,200 | 6,164 | 6,178 | +1.05% | 10,910 | - | +2.05% | - | - |
| 12/25 | 6,149 | 6,160 | 6,061 | 6,114 | -0.08% | 6,800 | - | +1.06% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 6月期 | 1,195 4/4 | 803 10/4 | 61,100 8/9 |
| 2012年 6月期 | 1,139 12/28 | 890 6/4 | 50,970 5/18 |
| 2013年 6月期 | 1,740 12/30 | 1,171 1/9 | 112,300 12/25 |
| 2014年 6月期 | 1,760 6/23 6/10 他2件 | 1,616 2/4 | 74,440 1/6 |
| 2015年 12月期 | 2,250 6/2 | 1,727 10/17 | 71,550 8/25 |
| 2016年 6月期 | 2,048 12/21 | 1,601 6/28 | 52,220 11/9 |
| 2017年 6月期 | 2,400 12/22 | 1,967 3/30 | 32,100 3/2 |
| 2018年 6月期 | 2,505 10/4 10/3 | 1,959 12/26 | 58,920 2/6 |
| 2019年 6月期 | 2,609 12/30 | 2,000 1/4 | 19,620 8/6 |
| 2020年 6月期 | 2,826 12/29 | 1,755 3/23 | 60,780 3/12 |
| 2021年 6月期 | 3,839 12/30 | 2,768 1/5 | 29,280 6/4 |
| 2022年 6月期 | 4,012 9/13 | 3,338 3/8 | 31,010 3/11 |
| 2023年 6月期 | 4,716 12/5 | 3,510 1/4 | 35,230 12/6 |
| 最新 | 5,810 2025/5/28 | 3,630 | |