PBR
- 2010年2月26日
- 0.84倍
- 2011年2月28日
- 0.76倍
- 2012年2月29日
- 0.65倍
- 2013年2月28日
- 0.77倍
- 2014年2月28日
- 0.73倍
- 2015年2月27日
- 1.26倍
- 2016年2月29日
- 1.24倍
- 2017年2月28日
- 1.51倍
- 2018年2月28日
- 1.68倍
- 2019年2月28日
- 1.71倍
- 2020年2月28日
- 0.89倍
- 2021年2月26日
- 1.17倍
- 2022年2月28日
- 1.05倍
- 2023年2月28日
- 0.8倍
- 2024年2月29日
- 0.83倍
2024/06/05~2024/10/29
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 | ||||||||||
10/29 | 2,826 | 2,859 | 2,810 | 2,833 | +0.71% | 33,700 | 914億1445万 | +1.61% | 21.35 | 0.72 |
10/28 | 2,744 | 2,819 | 2,744 | 2,813 | +2.51% | 22,800 | 907億6909万 | +0.97% | 21.2 | 0.72 |
10/25 | 2,824 | 2,838 | 2,744 | 2,744 | -2.17% | 37,800 | 885億4262万 | -1.51% | 20.68 | 0.7 |
10/24 | 2,766 | 2,817 | 2,751 | 2,805 | +0.97% | 43,000 | 905億1095万 | +0.75% | 21.14 | 0.71 |
10/23 | 2,795 | 2,804 | 2,761 | 2,778 | -0.04% | 31,400 | 896億3972万 | -0.04% | 20.93 | 0.71 |
10/22 | 2,791 | 2,803 | 2,761 | 2,779 | -1.17% | 26,600 | 896億7199万 | +0.18% | 20.94 | 0.71 |
10/21 | 2,811 | 2,820 | 2,785 | 2,812 | +0.86% | 23,800 | 907億3683万 | +1.55% | 21.19 | 0.72 |
10/18 | 2,751 | 2,811 | 2,740 | 2,788 | +1.94% | 32,900 | 899億6240万 | +0.94% | 21.01 | 0.71 |
10/17 | 2,816 | 2,845 | 2,734 | 2,735 | -3.05% | 60,200 | 882億5221万 | -0.83% | 20.61 | 0.7 |
10/16 | 2,794 | 2,870 | 2,778 | 2,821 | +0.71% | 45,100 | 910億2724万 | +2.36% | 21.26 | 0.72 |
10/15 | 2,792 | 2,826 | 2,739 | 2,801 | -0.85% | 178,100 | 903億8188万 | +1.82% | 21.11 | 0.71 |
10/11 | 2,784 | 2,856 | 2,770 | 2,825 | +1.77% | 66,300 | 911億5631万 | +2.88% | 21.29 | 0.72 |
10/10 | 2,780 | 2,791 | 2,761 | 2,776 | -0.14% | 23,300 | 895億7519万 | +1.31% | 20.92 | 0.71 |
10/09 | 2,773 | 2,787 | 2,763 | 2,780 | +0.25% | 21,000 | 897億426万 | +1.5% | 20.95 | 0.71 |
10/08 | 2,775 | 2,795 | 2,759 | 2,773 | -0.64% | 18,100 | 894億7839万 | +1.35% | 20.9 | 0.71 |
10/07 | 2,820 | 2,820 | 2,780 | 2,791 | -0.07% | 19,700 | 900億5920万 | +2.16% | 21.03 | 0.71 |
10/04 | 2,786 | 2,814 | 2,786 | 2,793 | +0.5% | 20,900 | 901億2374万 | +2.46% | 21.05 | 0.71 |
10/03 | 2,809 | 2,815 | 2,779 | 2,779 | +0.72% | 16,400 | 896億7199万 | +2.06% | 20.94 | 0.71 |
10/02 | 2,776 | 2,808 | 2,759 | 2,759 | -0.61% | 25,400 | 890億2664万 | +1.4% | 20.79 | 0.7 |
10/01 | 2,760 | 2,792 | 2,757 | 2,776 | +0.47% | 17,500 | 895億7519万 | +2.1% | 20.92 | 0.71 |
09/30 | 2,762 | 2,796 | 2,744 | 2,763 | -1.67% | 46,400 | 891億5571万 | +1.73% | 20.82 | 0.7 |
09/27 | 2,807 | 2,833 | 2,804 | 2,810 | -0.35% | 25,400 | 906億7229万 | +3.61% | 21.18 | 0.72 |
09/26 | 2,780 | 2,825 | 2,773 | 2,820 | +1.44% | 60,400 | 909億9497万 | +4.21% | 21.25 | 0.72 |
09/25 | 2,768 | 2,785 | 2,742 | 2,780 | +0.51% | 34,800 | 897億426万 | +2.96% | 20.95 | 0.71 |
09/24 | 2,800 | 2,800 | 2,766 | 2,766 | -0.86% | 29,000 | 892億5251万 | +2.67% | 20.84 | 0.7 |
09/20 | 2,795 | 2,804 | 2,764 | 2,790 | -0.25% | 76,600 | 900億2694万 | +3.76% | 21.02 | 0.71 |
09/19 | 2,720 | 2,797 | 2,720 | 2,797 | +3.02% | 77,300 | 902億5281万 | +4.33% | 21.08 | 0.71 |
09/18 | 2,690 | 2,716 | 2,680 | 2,715 | +1.31% | 40,100 | 876億686万 | +1.61% | 20.46 | 0.69 |
09/17 | 2,658 | 2,680 | 2,647 | 2,680 | +1.75% | 35,800 | 864億7749万 | +0.53% | 20.2 | 0.68 |
09/13 | 2,646 | 2,673 | 2,634 | 2,634 | -1.46% | 42,900 | 849億9317万 | -1.09% | 19.85 | 0.67 |
09/12 | 2,665 | 2,693 | 2,641 | 2,673 | +1.91% | 40,100 | 862億5161万 | +0.45% | 20.14 | 0.68 |
09/11 | 2,702 | 2,702 | 2,622 | 2,623 | -2.82% | 37,000 | 846億3823万 | -1.28% | 19.77 | 0.67 |
09/10 | 2,665 | 2,715 | 2,665 | 2,699 | +1.2% | 21,400 | 870億9057万 | +1.54% | 20.34 | 0.69 |
09/09 | 2,644 | 2,677 | 2,637 | 2,667 | -1% | 27,800 | 860億5801万 | +0.64% | 20.1 | 0.68 |
09/06 | 2,703 | 2,715 | 2,682 | 2,694 | -0.15% | 24,500 | 869億2924万 | +1.62% | 20.3 | 0.69 |
09/05 | 2,678 | 2,720 | 2,670 | 2,698 | +0.94% | 26,700 | 870億5831万 | +1.54% | 20.33 | 0.69 |
09/04 | 2,733 | 2,735 | 2,671 | 2,673 | -2.59% | 39,300 | 862億5161万 | +0.15% | 20.14 | 0.68 |
09/03 | 2,715 | 2,750 | 2,712 | 2,744 | +1.63% | 37,500 | 885億4262万 | +2.35% | 20.68 | 0.7 |
09/02 | 2,708 | 2,718 | 2,673 | 2,700 | +0.63% | 46,200 | 871億2284万 | +0.26% | 20.35 | 0.69 |
08/30 | 2,642 | 2,702 | 2,642 | 2,683 | +1.55% | 68,900 | 865億7429万 | -0.85% | 20.22 | 0.68 |
08/29 | 2,682 | 2,695 | 2,635 | 2,642 | -2.4% | 116,200 | 852億5131万 | -2.8% | 19.91 | 0.67 |
08/28 | 2,729 | 2,746 | 2,691 | 2,707 | -1.17% | 137,100 | 873億4872万 | -0.92% | 20.4 | 0.69 |
08/27 | 2,732 | 2,750 | 2,729 | 2,739 | +1.03% | 49,200 | 883億8128万 | -0.22% | 20.64 | 0.7 |
08/26 | 2,689 | 2,717 | 2,688 | 2,711 | +0.78% | 34,100 | 874億7779万 | -1.67% | 20.43 | 0.69 |
08/23 | 2,681 | 2,711 | 2,681 | 2,690 | +0.49% | 41,400 | 868億16万 | -2.89% | 20.27 | 0.69 |
08/22 | 2,671 | 2,692 | 2,660 | 2,677 | +1.1% | 22,200 | 863億8068万 | -3.84% | 20.17 | 0.68 |
08/21 | 2,640 | 2,665 | 2,640 | 2,648 | -0.75% | 48,300 | 854億4492万 | -5.33% | 19.95 | 0.67 |
08/20 | 2,664 | 2,682 | 2,657 | 2,668 | +1.06% | 33,900 | 860億9027万 | -5.02% | 20.11 | 0.68 |
08/19 | 2,630 | 2,679 | 2,622 | 2,640 | +0.53% | 61,800 | 851億8678万 | -6.35% | 19.89 | 0.67 |
08/16 | 2,595 | 2,628 | 2,589 | 2,626 | +1.47% | 37,400 | 847億3503万 | -7.18% | 19.79 | 0.67 |
08/15 | 2,598 | 2,599 | 2,566 | 2,588 | +0.23% | 56,400 | 835億886万 | -8.81% | 19.5 | 0.66 |
08/14 | 2,560 | 2,583 | 2,548 | 2,582 | +0.98% | 55,500 | 833億1525万 | -9.37% | 19.46 | 0.66 |
08/13 | 2,600 | 2,626 | 2,544 | 2,557 | -1.69% | 71,500 | 825億856万 | -10.59% | 19.27 | 0.65 |
08/09 | 2,641 | 2,644 | 2,565 | 2,601 | +0.39% | 59,400 | 839億2834万 | -9.44% | 19.6 | 0.66 |
08/08 | 2,556 | 2,638 | 2,556 | 2,591 | +0.43% | 62,000 | 836億566万 | -10.19% | 19.53 | 0.66 |
08/07 | 2,564 | 2,645 | 2,539 | 2,580 | -2.05% | 68,300 | 832億5072万 | -10.94% | 19.44 | 0.66 |
08/06 | 2,599 | 2,672 | 2,583 | 2,634 | +5.19% | 81,400 | 849億9317万 | -9.45% | 19.85 | 0.67 |
08/05 | 2,620 | 2,648 | 2,450 | 2,504 | -7.57% | 119,500 | 807億9837万 | -14.25% | 18.87 | 0.64 |
08/02 | 2,789 | 2,808 | 2,701 | 2,709 | -4.38% | 107,200 | 874億1325万 | -7.73% | 20.41 | 0.69 |
08/01 | 2,948 | 2,948 | 2,833 | 2,833 | -5.5% | 108,000 | 914億1445万 | -3.87% | 21.35 | 0.72 |
07/31 | 2,984 | 2,998 | 2,935 | 2,998 | +0.44% | 71,000 | 967億3862万 | +1.56% | 22.59 | 0.76 |
07/30 | 3,015 | 3,035 | 2,985 | 2,985 | -1.65% | 54,800 | 963億1914万 | +1.19% | 22.49 | 0.76 |
07/29 | 3,035 | 3,075 | 3,030 | 3,035 | +0.83% | 36,700 | 979億3253万 | +2.92% | 22.87 | 0.77 |
07/26 | 3,020 | 3,040 | 3,010 | 3,010 | +0.33% | 47,800 | 971億2584万 | +2.24% | 22.68 | 0.77 |
07/25 | 2,958 | 3,010 | 2,958 | 3,000 | +0.67% | 55,700 | 968億316万 | +2.04% | 22.61 | 0.76 |
07/24 | 3,015 | 3,035 | 2,977 | 2,980 | -2.13% | 63,800 | 961億5780万 | +1.46% | 22.46 | 0.76 |
07/23 | 3,050 | 3,055 | 3,015 | 3,045 | +0.66% | 54,300 | 982億5521万 | +3.78% | 22.95 | 0.78 |
07/22 | 3,040 | 3,050 | 3,005 | 3,025 | -0.33% | 49,900 | 976億985万 | +3.38% | 22.8 | 0.77 |
07/19 | 3,050 | 3,065 | 3,005 | 3,035 | -0.16% | 61,200 | 979億3253万 | +3.9% | 22.87 | 0.77 |
07/18 | 2,990 | 3,070 | 2,967 | 3,040 | +0.66% | 73,100 | 980億9387万 | +4.29% | 22.91 | 0.77 |
07/17 | 2,947 | 3,025 | 2,922 | 3,020 | +2.58% | 109,400 | 974億4851万 | +3.74% | 22.76 | 0.77 |
07/16 | 2,870 | 2,950 | 2,853 | 2,944 | +1.45% | 109,100 | 949億9617万 | +1.27% | 22.19 | 0.75 |
07/12 | 2,896 | 2,924 | 2,885 | 2,902 | +0.21% | 73,000 | 936億4092万 | -0.14% | 21.87 | 0.74 |
07/11 | 2,881 | 2,900 | 2,847 | 2,896 | +1.51% | 60,100 | 934億4732万 | -0.28% | 21.82 | 0.74 |
07/10 | 2,871 | 2,871 | 2,835 | 2,853 | -0.24% | 45,400 | 920億5980万 | -1.72% | 21.5 | 0.73 |
07/09 | 2,868 | 2,874 | 2,835 | 2,860 | +0.32% | 57,300 | 922億8568万 | -1.55% | 21.55 | 0.73 |
07/08 | 2,881 | 2,881 | 2,851 | 2,851 | -1.04% | 48,200 | 919億9527万 | -1.93% | 21.48 | 0.73 |
07/05 | 2,910 | 2,916 | 2,881 | 2,881 | -0.96% | 32,600 | 929億6330万 | -0.93% | 21.71 | 0.73 |
07/04 | 2,894 | 2,917 | 2,888 | 2,909 | +0.83% | 47,900 | 938億6680万 | +0.07% | 21.92 | 0.74 |
07/03 | 2,900 | 2,908 | 2,885 | 2,885 | -0.62% | 24,000 | 930億9237万 | -0.65% | 21.74 | 0.73 |
07/02 | 2,894 | 2,919 | 2,882 | 2,903 | +0.1% | 46,600 | 936億7319万 | +0.03% | 21.88 | 0.74 |
07/01 | 2,939 | 2,944 | 2,895 | 2,900 | -0.21% | 50,900 | 935億7639万 | -0.03% | 21.85 | 0.74 |
06/28 | 2,970 | 2,970 | 2,906 | 2,906 | -2.25% | 78,700 | 937億6999万 | +0.14% | 21.9 | 0.74 |
06/27 | 2,955 | 2,974 | 2,925 | 2,973 | +0.3% | 64,000 | 959億3193万 | +2.41% | 22.4 | 0.76 |
06/26 | 2,974 | 2,986 | 2,954 | 2,964 | +0.24% | 47,800 | 956億4152万 | +2.17% | 22.34 | 0.75 |
06/25 | 2,971 | 2,976 | 2,936 | 2,957 | 0% | 31,600 | 954億1565万 | +1.9% | 22.28 | 0.75 |
06/24 | 2,913 | 2,967 | 2,913 | 2,957 | +1.97% | 45,700 | 954億1565万 | +1.86% | 22.28 | 0.75 |
06/21 | 2,920 | 2,944 | 2,900 | 2,900 | -0.41% | 39,300 | 935億7639万 | -0.17% | 21.85 | 0.74 |
06/20 | 2,931 | 2,931 | 2,890 | 2,912 | -0.82% | 32,400 | 939億6360万 | +0.07% | 21.94 | 0.74 |
06/19 | 2,890 | 2,936 | 2,890 | 2,936 | +1.59% | 26,900 | 947億3802万 | +0.75% | 22.12 | 0.75 |
06/18 | 2,863 | 2,896 | 2,859 | 2,890 | +1.3% | 14,400 | 932億5371万 | -0.99% | 21.78 | 0.74 |
06/17 | 2,886 | 2,886 | 2,833 | 2,853 | -1.14% | 44,500 | 920億5980万 | -2.49% | 21.5 | 0.73 |
06/14 | 2,870 | 2,904 | 2,860 | 2,886 | -0.45% | 63,700 | 931億2464万 | -1.64% | 21.75 | 0.73 |
06/13 | 2,928 | 2,928 | 2,889 | 2,899 | -0.99% | 27,700 | 935億4412万 | -1.53% | 21.85 | 0.74 |
06/12 | 2,924 | 2,937 | 2,918 | 2,928 | +0.24% | 17,500 | 944億7988万 | -0.71% | 22.06 | 0.75 |
06/11 | 2,925 | 2,945 | 2,913 | 2,921 | +0.17% | 19,100 | 942億5401万 | -1.05% | 22.01 | 0.74 |
06/10 | 2,882 | 2,918 | 2,872 | 2,916 | +1.64% | 18,600 | 940億9267万 | -1.35% | 21.97 | 0.74 |
06/07 | 2,870 | 2,880 | 2,861 | 2,869 | -0.17% | 11,900 | 925億7609万 | -3.04% | 21.62 | 0.73 |
06/06 | 2,914 | 2,914 | 2,869 | 2,874 | -0.55% | 18,700 | 927億3743万 | -3.1% | 21.66 | 0.73 |
06/05 | 2,887 | 2,904 | 2,867 | 2,890 | -0.82% | 37,800 | 932億5371万 | -2.79% | 21.78 | 0.74 |
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 2月期 | 876 9/1 | 730 5/15 | 204,500 2/23 | 10.11 | 8.43 | 0.95 | 0.79 | - | - | 0.84倍 2/26 |
2011年 2月期 | 803 4/19 4/16 他2件 | 614 10/29 | 423,500 2/23 | 10.97 | 8.39 | 0.83 | 0.63 | 259億1040万 | 198億1193万 | 0.76倍 2/28 |
2012年 2月期 | 750 3/4 | 579 10/14 | 341,000 2/24 | 16.95 | 13.08 | 0.73 | 0.56 | 242億25万 | 186億8301万 | 0.65倍 2/29 |
2013年 2月期 | 909 2/19 | 646 6/5 | 382,500 2/25 | 11.7 | 8.31 | 0.81 | 0.57 | 293億3070万 | 208億4448万 | 0.77倍 2/28 |
2014年 2月期 | 1,150 1/21 | 805 6/14 6/10 | 341,500 2/25 | 9.72 | 6.8 | 0.82 | 0.57 | 371億787万 | 259億7493万 | 0.73倍 2/28 |
2015年 2月期 | 2,600 1/13 | 980 3/3 | 490,200 1/14 | 16.76 | 6.32 | 1.6 | 0.6 | 838億9607万 | 316億2236万 | 1.26倍 2/27 |
2016年 2月期 | 2,719 8/14 | 2,002 1/12 | 515,500 10/14 | 14.97 | 11.02 | 1.52 | 1.12 | 877億3593万 | 645億9997万 | 1.24倍 2/29 |
2017年 2月期 | 3,280 2/10 | 2,210 3/1 | 372,800 4/15 | 14.13 | 9.52 | 1.56 | 1.05 | 1058億3812万 | 713億1166万 | 1.51倍 2/28 |
2018年 2月期 | 5,300 12/14 | 3,110 3/17 | 406,000 1/12 | 21.03 | 12.34 | 2.08 | 1.22 | 1710億1892万 | 1003億5261万 | 1.68倍 2/28 |
2019年 2月期 | 5,040 9/27 | 3,670 1/23 | 467,500 7/13 | 22.21 | 16.17 | 2 | 1.45 | 1626億2931万 | 1184億2253万 | 1.71倍 2/28 |
2020年 2月期 | 4,360 3/4 | 2,220 2/28 | 271,200 2/26 | 21.21 | 10.8 | 1.72 | 0.88 | 1406億8726万 | 716億3434万 | 0.89倍 2/28 |
2021年 2月期 | 3,800 1/14 | 1,828 3/13 | 533,700 2/24 | 12.07 | 5.8 | 1.37 | 0.66 | 1226億1733万 | 589億8539万 | 1.17倍 2/26 |
2022年 2月期 | 3,955 3/29 | 2,893 10/8 | 546,400 2/24 | 10.47 | 7.66 | 1.26 | 0.92 | 1276億1883万 | 933億5051万 | 1.05倍 2/28 |
2023年 2月期 | 3,455 3/28 | 2,626 1/16 | 876,000 2/24 | 10.34 | 7.86 | 0.99 | 0.75 | 1114億8497万 | 847億3503万 | 0.8倍 2/28 |
2024年 2月期 | 3,575 9/27 | 2,737 3/16 | 440,800 2/27 | 12.46 | 9.54 | 0.95 | 0.73 | 1153億5710万 | 883億1675万 | 0.83倍 2/29 |
最新 | 2,833 2024/10/29 | 33,700 | 21.35 予想 | 0.72 実績 | 914億1445万 | - |