PBR
- 2024年9月30日
- 1.15倍
2024/07/31～2024/12/03
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 | ||||||||||
| 12/03 | 980 | 984 | 960 | 960 | -1.23% | 15,500 | 28億8000万 | +3.9% | 10.16 | 1.24 |
| 12/02 | 1,011 | 1,020 | 966 | 972 | -2.7% | 34,500 | 29億1600万 | +5.77% | 10.29 | 1.26 |
| 11/29 | 973 | 1,009 | 973 | 999 | +2.88% | 41,100 | 29億9700万 | +9.54% | 10.57 | 1.29 |
| 11/28 | 932 | 990 | 932 | 971 | +3.19% | 39,000 | 29億1300万 | +7.41% | 10.28 | 1.25 |
| 11/27 | 953 | 955 | 913 | 941 | -1.16% | 22,800 | 28億2300万 | +4.79% | 9.96 | 1.22 |
| 11/26 | 980 | 980 | 936 | 952 | -2.36% | 24,700 | 28億5600万 | +6.49% | 10.08 | 1.23 |
| 11/25 | 975 | 980 | 967 | 975 | +1.46% | 23,500 | 29億2500万 | +9.55% | 10.32 | 1.26 |
| 11/22 | 942 | 966 | 939 | 961 | +2.78% | 29,300 | 28億8300万 | +8.59% | 10.17 | 1.24 |
| 11/21 | 935 | 946 | 930 | 935 | -0.53% | 6,600 | 28億500万 | +6.13% | 9.9 | 1.21 |
| 11/20 | 929 | 948 | 912 | 940 | +1.18% | 20,100 | 28億2000万 | +6.94% | 9.95 | 1.21 |
| 11/19 | 925 | 934 | 920 | 929 | +0.76% | 10,800 | 27億8700万 | +6.05% | 9.83 | 1.2 |
| 11/18 | 918 | 948 | 918 | 922 | -1.18% | 23,000 | 27億6600万 | +5.37% | 9.76 | 1.19 |
| 11/15 | 913 | 942 | 901 | 933 | +2.19% | 46,300 | 27億9900万 | +6.75% | 9.87 | 1.2 |
| 11/14 | 960 | 964 | 892 | 913 | +0.33% | 112,600 | 27億3900万 | +4.58% | 9.66 | 1.18 |
| 11/13 | 906 | 920 | 891 | 910 | +0.33% | 13,700 | 27億3000万 | +4.12% | 9.63 | 1.18 |
| 11/12 | 929 | 939 | 890 | 907 | -0.77% | 41,400 | 27億2100万 | +3.66% | 9.6 | 1.17 |
| 11/11 | 899 | 937 | 894 | 914 | +2.24% | 36,900 | 27億4200万 | +4.34% | 9.67 | 1.18 |
| 11/08 | 896 | 900 | 885 | 894 | 0% | 5,000 | 26億8200万 | +2.17% | 9.46 | 1.15 |
| 11/07 | 895 | 898 | 876 | 894 | +1.59% | 6,100 | 26億8200万 | +2.29% | 9.46 | 1.15 |
| 11/06 | 880 | 895 | 851 | 880 | -0.79% | 26,000 | 26億4000万 | +0.69% | 9.31 | 1.14 |
| 11/05 | 901 | 912 | 880 | 887 | +0.68% | 14,700 | 26億6100万 | +1.37% | 9.39 | 1.15 |
| 11/01 | 891 | 905 | 876 | 881 | -2.33% | 13,100 | 26億4300万 | +0.34% | 9.32 | 1.14 |
| 10/31 | 864 | 909 | 850 | 902 | +4.4% | 15,800 | 27億600万 | +2.73% | 9.55 | 1.16 |
| 10/30 | 869 | 869 | 837 | 864 | +0.58% | 10,400 | 25億9200万 | -1.48% | 9.14 | 1.12 |
| 10/29 | 828 | 861 | 828 | 859 | +3.74% | 10,600 | 25億7700万 | -1.94% | 9.09 | 1.11 |
| 10/28 | 799 | 838 | 799 | 828 | +2.22% | 12,800 | 24億8400万 | -5.37% | 8.76 | 1.07 |
| 10/25 | 804 | 824 | 802 | 810 | +0.75% | 11,800 | 24億3000万 | -7.43% | 8.57 | 1.05 |
| 10/24 | 820 | 828 | 800 | 804 | -1.95% | 28,900 | 24億1200万 | -8.11% | 8.51 | 1.04 |
| 10/23 | 825 | 835 | 809 | 820 | -1.32% | 26,600 | 24億6000万 | -6.29% | 8.68 | 1.06 |
| 10/22 | 871 | 871 | 830 | 831 | -3.71% | 26,800 | 24億9300万 | -5.03% | 8.8 | 1.07 |
| 10/21 | 849 | 874 | 845 | 863 | +1.65% | 10,400 | 25億8900万 | -1.15% | 9.13 | 1.11 |
| 10/18 | 856 | 869 | 846 | 849 | -0.93% | 10,300 | 25億4700万 | -2.3% | 8.99 | 1.1 |
| 10/17 | 885 | 885 | 856 | 857 | -1.95% | 14,500 | 25億7100万 | -1.04% | 9.07 | 1.11 |
| 10/16 | 878 | 890 | 865 | 874 | -1.13% | 16,800 | 26億2200万 | +1.39% | 9.25 | 1.13 |
| 10/15 | 894 | 900 | 865 | 884 | -1.01% | 25,600 | 26億5200万 | +3.03% | 9.36 | 1.14 |
| 10/11 | 891 | 918 | 891 | 893 | +0.45% | 13,100 | 26億7900万 | +4.44% | 9.45 | 1.15 |
| 10/10 | 926 | 941 | 889 | 889 | -4% | 45,600 | 26億6700万 | +4.59% | 9.41 | 1.15 |
| 10/09 | 938 | 948 | 919 | 926 | -0.86% | 24,700 | 27億7800万 | +9.2% | 9.8 | 1.2 |
| 10/08 | 932 | 943 | 912 | 934 | +0.43% | 32,800 | 28億200万 | +10.66% | 9.89 | 1.21 |
| 10/07 | 933 | 940 | 922 | 930 | -0.32% | 33,700 | 27億9000万 | +10.71% | 9.84 | 1.2 |
| 10/04 | 888 | 985 | 888 | 933 | +5.78% | 154,800 | 27億9900万 | +11.6% | 9.87 | 1.2 |
| 10/03 | 895 | 918 | 874 | 882 | +0.57% | 55,700 | 26億4600万 | +5.88% | 9.33 | 1.14 |
| 10/02 | 888 | 918 | 874 | 877 | -2.56% | 56,300 | 26億3100万 | +5.28% | 9.28 | 1.13 |
| 10/01 | 888 | 912 | 872 | 900 | +1.24% | 37,200 | 27億 | +7.91% | 9.53 | 1.16 |
| 09/30 | 930 | 944 | 882 | 889 | -7.4% | 91,000 | 26億6700万 | +6.47% | 11.04 | 1.15 |
| 09/27 | 918 | 969 | 918 | 960 | +6.31% | 143,600 | 28億8000万 | +15.11% | 10.52 | 1.09 |
| 09/26 | 870 | 923 | 855 | 903 | +4.15% | 169,000 | 27億900万 | +8.8% | 9.9 | 1.03 |
| 09/25 | 842 | 869 | 840 | 867 | +4.84% | 55,100 | 26億100万 | +5.09% | 9.5 | 0.99 |
| 09/24 | 834 | 863 | 826 | 827 | -0.72% | 41,000 | 24億8100万 | +0.85% | 9.06 | 0.94 |
| 09/20 | 834 | 852 | 824 | 833 | -0.83% | 26,500 | 24億9900万 | +1.96% | 9.13 | 0.95 |
| 09/19 | 820 | 845 | 819 | 840 | +2.56% | 35,300 | 25億2000万 | +3.07% | 9.21 | 0.96 |
| 09/18 | 804 | 823 | 799 | 819 | +3.02% | 28,500 | 24億5700万 | +0.74% | 8.98 | 0.93 |
| 09/17 | 839 | 839 | 780 | 795 | -3.99% | 45,500 | 23億8500万 | -1.97% | 8.71 | 0.91 |
| 09/13 | 775 | 840 | 775 | 828 | +6.84% | 86,100 | 24億8400万 | +2.48% | 9.07 | 0.94 |
| 09/12 | 763 | 776 | 750 | 775 | +3.47% | 22,200 | 23億2500万 | -3.49% | 8.49 | 0.88 |
| 09/11 | 777 | 789 | 749 | 749 | -3.6% | 37,100 | 22億4700万 | -6.49% | 8.21 | 0.85 |
| 09/10 | 780 | 793 | 769 | 777 | +0.65% | 15,600 | 23億3100万 | -2.75% | 8.52 | 0.89 |
| 09/09 | 752 | 786 | 742 | 772 | -0.39% | 33,700 | 23億1600万 | -3.14% | 8.46 | 0.88 |
| 09/06 | 803 | 803 | 766 | 775 | -3.49% | 33,700 | 23億2500万 | -3.13% | 8.49 | 0.88 |
| 09/05 | 770 | 803 | 763 | 803 | +3.35% | 29,800 | 24億900万 | -0.74% | 8.8 | 0.91 |
| 09/04 | 800 | 807 | 776 | 777 | -6.72% | 75,200 | 23億3100万 | -5.7% | 8.52 | 0.89 |
| 09/03 | 815 | 833 | 805 | 833 | +2.21% | 37,800 | 24億9900万 | - | 9.13 | 0.95 |
| 09/02 | 850 | 850 | 814 | 815 | -2.4% | 41,500 | 24億4500万 | - | 8.93 | 0.93 |
| 08/30 | 835 | 852 | 830 | 835 | +0.36% | 57,000 | 25億500万 | - | 9.15 | 0.95 |
| 08/29 | 849 | 867 | 831 | 832 | -2.35% | 68,100 | 24億9600万 | - | 9.12 | 0.95 |
| 08/28 | 906 | 915 | 851 | 852 | -5.75% | 129,600 | 25億5600万 | - | 9.34 | 0.97 |
| 08/27 | 902 | 927 | 892 | 904 | +0.56% | 162,500 | 27億1200万 | - | 9.91 | 1.03 |
| 08/26 | 911 | 952 | 887 | 899 | -1.32% | 235,100 | 26億9700万 | - | 9.85 | 1.02 |
| 08/23 | 880 | 948 | 841 | 911 | +5.32% | 491,900 | 27億3300万 | - | 9.98 | 1.04 |
| 08/22 | 860 | 926 | 824 | 865 | -0.57% | 407,000 | 25億9500万 | - | 9.48 | 0.99 |
| 08/21 | 763 | 916 | 759 | 870 | +13.58% | 539,600 | 26億1000万 | - | 9.53 | 0.99 |
| 08/20 | 751 | 766 | 738 | 766 | +3.23% | 62,300 | 22億9800万 | - | 8.39 | 0.87 |
| 08/19 | 766 | 776 | 742 | 742 | -3.13% | 72,200 | 22億2600万 | - | 8.13 | 0.85 |
| 08/16 | 799 | 799 | 749 | 766 | -2.3% | 121,600 | 22億9800万 | - | 8.39 | 0.87 |
| 08/15 | 777 | 834 | 773 | 784 | -0.38% | 204,800 | 23億5200万 | - | 8.59 | 0.89 |
| 08/14 | 800 | 807 | 760 | 787 | +1.94% | 126,100 | 23億6100万 | - | 8.62 | 0.9 |
| 08/13 | 743 | 777 | 730 | 772 | +7.97% | 130,300 | 23億1600万 | - | 8.46 | 0.88 |
| 08/09 | 720 | 745 | 709 | 715 | +0.56% | 81,200 | 21億4500万 | - | 7.84 | 0.81 |
| 08/08 | 706 | 727 | 703 | 711 | -0.97% | 57,100 | 21億3300万 | - | 7.79 | 0.81 |
| 08/07 | 688 | 745 | 688 | 718 | +2.13% | 97,200 | 21億5400万 | - | 7.87 | 0.82 |
| 08/06 | 751 | 759 | 684 | 703 | -0.99% | 230,800 | 21億900万 | - | 7.7 | 0.8 |
| 08/05 | 785 | 829 | 710 | 710 | -17.44% | 363,500 | 21億3000万 | - | 7.78 | 0.81 |
| 08/02 | 924 | 940 | 860 | 860 | -13.91% | 906,600 | 25億8000万 | - | 9.42 | 0.98 |
| 08/01 | 1,222 | 1,332 | 970 | 999 | -14.03% | 3,981,100 | 29億9700万 | - | 10.95 | 1.14 |
| 07/31 | 1,190 | 1,388 | 1,082 | 1,162 | 0% | 8,184,800 | 34億8600万 | - | 12.73 | 1.32 |
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 | |
| 2024年 9月期 | 1,388 7/31 | 684 8/6 | 8,184,800 7/31 | 15.56 | 7.67 | 1.79 | 0.88 | 41億6400万 | 20億5200万 | 1.15倍 9/30 |
| 最新 | 960 2024/12/3 | 15,500 | 10.16 予想 | 1.24 実績 | 28億8000万 | - | ||||