PBR
- 2019年5月31日
- 0.81倍
- 2020年5月29日
- 0.71倍
- 2021年5月31日
- 0.67倍
- 2022年5月31日
- 0.57倍
- 2023年5月31日
- 0.61倍
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 509 | 509 | 504 | 507 | +0.4% | 165,100 | 472億8028万 | -3.43% | - | 0.61 |
| 04/22 | 504 | 509 | 503 | 505 | +1.41% | 267,100 | 470億9377万 | -3.81% | - | 0.61 |
| 04/19 | 511 | 512 | 496 | 498 | -2.73% | 624,200 | 464億4099万 | -5.32% | - | 0.6 |
| 04/18 | 513 | 517 | 512 | 512 | 0% | 148,300 | 477億4656万 | -2.66% | - | 0.62 |
| 04/17 | 520 | 521 | 512 | 512 | -1.35% | 305,300 | 477億4656万 | -2.66% | - | 0.62 |
| 04/16 | 525 | 526 | 516 | 519 | -1.52% | 384,500 | 483億9934万 | -1.33% | - | 0.62 |
| 04/15 | 528 | 529 | 523 | 527 | -0.38% | 182,700 | 491億4538万 | +0.19% | - | 0.63 |
| 04/12 | 531 | 532 | 528 | 529 | -0.56% | 150,700 | 493億3189万 | +0.57% | - | 0.64 |
| 04/11 | 530 | 535 | 528 | 532 | +0.19% | 195,700 | 496億1166万 | +1.14% | - | 0.64 |
| 04/10 | 534 | 535 | 531 | 531 | -0.38% | 126,700 | 495億1840万 | +0.95% | - | 0.64 |
| 04/09 | 535 | 536 | 532 | 533 | -0.37% | 106,000 | 497億491万 | +1.33% | - | 0.64 |
| 04/08 | 533 | 536 | 532 | 535 | +0.38% | 114,600 | 498億9142万 | +1.9% | - | 0.64 |
| 04/05 | 529 | 536 | 528 | 533 | -0.19% | 180,300 | 497億491万 | +1.52% | - | 0.64 |
| 04/04 | 532 | 537 | 529 | 534 | +1.14% | 209,400 | 497億9817万 | +1.91% | - | 0.64 |
| 04/03 | 528 | 531 | 526 | 528 | 0% | 164,500 | 492億3864万 | +0.76% | - | 0.63 |
| 04/02 | 538 | 538 | 528 | 528 | -1.68% | 238,500 | 492億3864万 | +0.76% | - | 0.63 |
| 04/01 | 538 | 541 | 535 | 537 | 0% | 217,000 | 500億7793万 | +2.48% | - | 0.65 |
| 03/29 | 533 | 537 | 532 | 537 | +1.13% | 168,700 | 500億7793万 | +2.68% | - | 0.65 |
| 03/28 | 533 | 537 | 531 | 531 | 0% | 198,200 | 495億1840万 | +1.53% | - | 0.64 |
| 03/27 | 528 | 533 | 528 | 531 | +0.95% | 281,900 | 495億1840万 | +1.72% | - | 0.64 |
| 03/26 | 527 | 529 | 524 | 526 | -0.19% | 86,000 | 490億5213万 | +0.77% | - | 0.63 |
| 03/25 | 530 | 530 | 524 | 527 | -0.19% | 151,400 | 491億4538万 | +1.15% | - | 0.63 |
| 03/22 | 525 | 531 | 522 | 528 | +0.76% | 321,900 | 492億3864万 | +1.34% | - | 0.63 |
| 03/21 | 524 | 525 | 521 | 524 | +0.38% | 190,800 | 488億6562万 | +0.77% | - | 0.63 |
| 03/19 | 517 | 522 | 516 | 522 | +0.97% | 114,200 | 486億7911万 | +0.38% | - | 0.63 |
| 03/18 | 517 | 517 | 513 | 517 | +0.78% | 101,000 | 482億1283万 | -0.58% | - | 0.62 |
| 03/15 | 513 | 517 | 512 | 513 | -0.19% | 222,700 | 478億3981万 | -1.35% | - | 0.62 |
| 03/14 | 513 | 517 | 510 | 514 | +0.78% | 150,400 | 479億3307万 | -1.34% | - | 0.62 |
| 03/13 | 519 | 520 | 510 | 510 | -1.16% | 259,600 | 475億6005万 | -2.11% | - | 0.61 |
| 03/12 | 515 | 516 | 505 | 516 | 0% | 482,700 | 481億1958万 | -1.15% | - | 0.62 |
| 03/11 | 525 | 525 | 511 | 516 | -2.27% | 403,200 | 481億1958万 | -1.34% | - | 0.62 |
| 03/08 | 521 | 530 | 521 | 528 | +0.57% | 263,300 | 492億3864万 | +0.76% | - | 0.63 |
| 03/07 | 528 | 528 | 522 | 525 | 0% | 171,000 | 489億5887万 | 0% | - | 0.63 |
| 03/06 | 517 | 525 | 517 | 525 | +0.57% | 156,000 | 489億5887万 | -0.19% | - | 0.63 |
| 03/05 | 519 | 522 | 515 | 522 | +0.19% | 178,900 | 486億7911万 | -0.95% | - | 0.63 |
| 03/04 | 524 | 524 | 517 | 521 | -0.19% | 268,500 | 485億8585万 | -1.33% | - | 0.63 |
| 03/01 | 523 | 525 | 519 | 522 | -0.19% | 204,700 | 486億7911万 | -1.32% | - | 0.63 |
| 02/29 | 527 | 528 | 523 | 523 | -0.95% | 158,300 | 487億7236万 | -1.32% | - | 0.63 |
| 02/28 | 528 | 531 | 525 | 528 | -0.38% | 178,900 | 492億3864万 | -0.56% | - | 0.63 |
| 02/27 | 527 | 531 | 526 | 530 | +0.57% | 166,700 | 494億2515万 | -0.38% | - | 0.64 |
| 02/26 | 529 | 529 | 523 | 527 | +0.96% | 243,600 | 491億4538万 | -0.94% | - | 0.63 |
| 02/22 | 523 | 523 | 518 | 522 | +0.19% | 151,400 | 486億7911万 | -1.88% | - | 0.63 |
| 02/21 | 523 | 524 | 516 | 521 | -0.19% | 188,800 | 485億8585万 | -2.43% | - | 0.63 |
| 02/20 | 523 | 524 | 520 | 522 | +0.19% | 217,700 | 486億7911万 | -2.43% | - | 0.63 |
| 02/19 | 514 | 522 | 512 | 521 | +1.76% | 187,700 | 485億8585万 | -3.34% | - | 0.63 |
| 02/16 | 517 | 517 | 511 | 512 | +0.39% | 338,100 | 477億4656万 | -5.71% | - | 0.62 |
| 02/15 | 514 | 514 | 506 | 510 | 0% | 349,100 | 475億6005万 | -6.76% | - | 0.61 |
| 02/14 | 522 | 522 | 510 | 510 | -2.3% | 470,800 | 475億6005万 | -7.61% | - | 0.61 |
| 02/13 | 521 | 524 | 515 | 522 | +0.38% | 461,700 | 486億7911万 | -6.12% | - | 0.63 |
| 02/09 | 523 | 527 | 520 | 520 | -0.95% | 448,200 | 484億9260万 | -7.14% | - | 0.63 |
| 02/08 | 530 | 530 | 523 | 525 | -0.76% | 361,900 | 489億5887万 | -6.91% | - | 0.63 |
| 02/07 | 530 | 531 | 527 | 529 | +0.19% | 289,500 | 493億3189万 | -6.54% | - | 0.64 |
| 02/06 | 537 | 537 | 528 | 528 | -1.68% | 456,800 | 492億3864万 | -7.04% | - | 0.63 |
| 02/05 | 537 | 538 | 534 | 537 | +0.37% | 232,700 | 500億7793万 | -5.79% | - | 0.65 |
| 02/02 | 540 | 540 | 533 | 535 | -0.56% | 303,400 | 498億9142万 | -6.3% | - | 0.64 |
| 02/01 | 548 | 548 | 536 | 538 | -2% | 457,600 | 501億7119万 | -6.11% | - | 0.65 |
| 01/31 | 545 | 550 | 543 | 549 | +0.73% | 171,700 | 511億9699万 | -4.36% | - | 0.66 |
| 01/30 | 549 | 551 | 545 | 545 | -0.37% | 195,600 | 508億2397万 | -5.05% | - | 0.66 |
| 01/29 | 549 | 549 | 546 | 547 | +0.18% | 160,900 | 510億1048万 | -4.87% | - | 0.66 |
| 01/26 | 553 | 553 | 546 | 546 | -1.27% | 205,600 | 509億1723万 | -5.21% | - | 0.66 |
| 01/25 | 551 | 554 | 546 | 553 | +1.1% | 212,100 | 515億7001万 | -3.99% | - | 0.66 |
| 01/24 | 547 | 549 | 544 | 547 | -0.36% | 216,100 | 510億1048万 | -5.2% | - | 0.66 |
| 01/23 | 550 | 554 | 548 | 549 | -0.18% | 215,400 | 511億9699万 | -5.02% | - | 0.66 |
| 01/22 | 547 | 553 | 544 | 550 | +2.04% | 312,300 | 512億9025万 | -5.01% | - | 0.66 |
| 01/19 | 534 | 544 | 528 | 539 | +1.51% | 564,900 | 502億6444万 | -7.07% | - | 0.65 |
| 01/18 | 551 | 551 | 531 | 531 | -3.8% | 1,041,000 | 495億1840万 | -8.76% | - | 0.64 |
| 01/17 | 562 | 565 | 552 | 552 | -1.6% | 745,000 | 514億7676万 | -5.48% | - | 0.66 |
| 01/16 | 553 | 568 | 552 | 561 | -9.66% | 1,117,000 | 523億1605万 | -4.1% | - | 0.67 |
| 01/15 | 616 | 626 | 615 | 621 | +0.81% | 276,200 | 579億1135万 | +5.97% | - | 0.75 |
| 01/12 | 625 | 626 | 615 | 616 | -1.6% | 204,700 | 574億4508万 | +5.3% | - | 0.74 |
| 01/11 | 625 | 630 | 624 | 626 | +0.48% | 214,600 | 583億7763万 | +7.19% | - | 0.75 |
| 01/10 | 619 | 627 | 617 | 623 | +0.81% | 243,400 | 580億9786万 | +7.04% | - | 0.75 |
| 01/09 | 615 | 619 | 611 | 618 | +1.15% | 285,100 | 576億3159万 | +6.37% | - | 0.74 |
| 01/05 | 615 | 621 | 610 | 611 | -0.16% | 464,600 | 569億7880万 | +5.53% | - | 0.73 |
| 01/04 | 616 | 617 | 602 | 612 | +4.44% | 643,000 | 570億7206万 | +5.88% | - | 0.74 |
| 2023 | ||||||||||
| 12/29 | 582 | 587 | 581 | 586 | +0.86% | 164,600 | 546億4743万 | +1.38% | - | 0.7 |
| 12/28 | 577 | 581 | 576 | 581 | +0.69% | 107,000 | 541億8115万 | +0.35% | - | 0.7 |
| 12/27 | 572 | 577 | 571 | 577 | +1.05% | 147,300 | 538億813万 | -0.52% | - | 0.69 |
| 12/26 | 569 | 571 | 567 | 571 | +0.53% | 132,200 | 532億4860万 | -1.72% | - | 0.69 |
| 12/25 | 570 | 570 | 566 | 568 | +0.18% | 127,500 | 529億6884万 | -2.41% | - | 0.68 |
| 12/22 | 563 | 567 | 563 | 567 | +1.07% | 138,500 | 528億7558万 | -2.91% | - | 0.68 |
| 12/21 | 561 | 563 | 557 | 561 | -0.36% | 155,200 | 523億1605万 | -4.1% | - | 0.67 |
| 12/20 | 564 | 568 | 562 | 563 | 0% | 182,100 | 525億256万 | -4.09% | - | 0.68 |
| 12/19 | 569 | 569 | 561 | 563 | -0.53% | 144,000 | 525億256万 | -4.25% | - | 0.68 |
| 12/18 | 567 | 569 | 563 | 566 | -0.88% | 174,700 | 527億8233万 | -4.07% | - | 0.68 |
| 12/15 | 570 | 573 | 568 | 571 | +0.18% | 112,900 | 532億4860万 | -3.38% | - | 0.69 |
| 12/14 | 577 | 579 | 568 | 570 | -1.21% | 172,500 | 531億5535万 | -3.88% | - | 0.69 |
| 12/13 | 578 | 579 | 575 | 577 | +0.35% | 87,000 | 538億813万 | -2.86% | - | 0.69 |
| 12/12 | 580 | 581 | 575 | 575 | -1.03% | 112,500 | 536億2162万 | -3.36% | - | 0.69 |
| 12/11 | 583 | 583 | 573 | 581 | +0.87% | 150,300 | 541億8115万 | -2.52% | - | 0.7 |
| 12/08 | 586 | 588 | 574 | 576 | -2.04% | 289,200 | 537億1488万 | -3.52% | - | 0.69 |
| 12/07 | 587 | 590 | 585 | 588 | -0.34% | 102,200 | 548億3394万 | -1.67% | - | 0.71 |
| 12/06 | 583 | 593 | 582 | 590 | +1.55% | 170,900 | 550億2045万 | -1.5% | - | 0.71 |
| 12/05 | 583 | 587 | 581 | 581 | -0.85% | 120,000 | 541億8115万 | -3.01% | - | 0.7 |
| 12/04 | 587 | 591 | 582 | 586 | -0.17% | 166,800 | 546億4743万 | -2.33% | - | 0.7 |
| 12/01 | 590 | 590 | 585 | 587 | -0.34% | 157,000 | 547億4068万 | -2.33% | - | 0.71 |
| 11/30 | 581 | 589 | 580 | 589 | +1.38% | 203,600 | 549億2719万 | -2% | - | 0.68 |
| 11/29 | 589 | 591 | 581 | 581 | -2.19% | 478,200 | 541億8115万 | -3.17% | - | 0.67 |
| 11/28 | 601 | 602 | 592 | 594 | -1.49% | 800,900 | 553億9347万 | -1.16% | - | 0.69 |
| 11/27 | 608 | 608 | 603 | 603 | -0.82% | 238,300 | 562億3276万 | +0.5% | - | 0.7 |
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 | |
| 2019年 5月期 | 889 4/17 | 589 5/31 | 22,387,300 3/5 | 6.35 | 4.21 | 1.21 | 0.8 | 873億4869万 | 578億7219万 | 0.81倍 5/31 |
| 2020年 5月期 | 684 1/14 | 405 3/17 | 3,026,900 7/17 | 7.49 | 4.43 | 0.88 | 0.52 | 672億642万 | 397億9327万 | 0.71倍 5/29 |
| 2021年 5月期 | 654 9/29 | 504 6/15 | 758,400 6/29 | 7.35 | 5.67 | 0.77 | 0.6 | 642億5877万 | 495億2052万 | 0.67倍 5/31 |
| 2022年 5月期 | 620 9/24 | 507 5/31 5/30 | 847,500 5/30 | 7.34 | 6 | 0.69 | 0.56 | 609億1810万 | 498億1528万 | 0.57倍 5/31 |
| 2023年 5月期 | 646 5/23 | 505 6/17 | 1,764,600 7/19 | 16.59 | 12.97 | 0.69 | 0.54 | 634億7273万 | 496億1877万 | 0.61倍 5/31 |
| 最新 | 507 2024/4/23 | 165,100 | - | 0.61 実績 | 472億8028万 | - | ||||