PBR
- 2009年12月30日
- 0.35倍
- 2010年12月30日
- 0.57倍
- 2011年12月30日
- 0.35倍
- 2012年12月28日
- 0.5倍
- 2013年12月30日
- 0.7倍
- 2014年12月30日
- 1.24倍
- 2015年12月30日
- 1.34倍
- 2016年12月30日
- 1倍
- 2017年12月29日
- 1.23倍
- 2018年12月28日
- 1.42倍
- 2019年12月30日
- 1.67倍
- 2020年12月30日
- 2.04倍
- 2021年12月30日
- 2.14倍
- 2022年12月30日
- 1.57倍
- 2023年12月29日
- 1.23倍
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,605 | 2,615 | 2,571 | 2,593 | +0.08% | 54,100 | 1029億8929万 | +2.33% | 9.81 | 1.22 |
09/19 | 2,589 | 2,616 | 2,572 | 2,591 | -0.42% | 43,600 | 1029億985万 | +2.29% | 9.8 | 1.22 |
09/18 | 2,490 | 2,609 | 2,490 | 2,602 | +6.07% | 134,800 | 1033億4675万 | +2.76% | 9.84 | 1.23 |
09/17 | 2,431 | 2,453 | 2,411 | 2,453 | +1.74% | 49,600 | 974億2874万 | -2.97% | 9.28 | 1.16 |
09/13 | 2,395 | 2,434 | 2,375 | 2,411 | -0.25% | 48,200 | 957億6058万 | -4.78% | 9.12 | 1.14 |
09/12 | 2,442 | 2,449 | 2,400 | 2,417 | +0.54% | 54,400 | 959億9888万 | -4.62% | 9.14 | 1.14 |
09/11 | 2,436 | 2,438 | 2,380 | 2,404 | -1.6% | 43,700 | 954億8255万 | -5.24% | 9.09 | 1.13 |
09/10 | 2,450 | 2,462 | 2,436 | 2,443 | -0.61% | 31,700 | 970億3156万 | -3.93% | 9.24 | 1.15 |
09/09 | 2,416 | 2,458 | 2,415 | 2,458 | +0.08% | 70,700 | 976億2733万 | -3.19% | 9.3 | 1.16 |
09/06 | 2,512 | 2,520 | 2,453 | 2,456 | -2.81% | 64,500 | 975億4789万 | -3.35% | 9.29 | 1.16 |
09/05 | 2,513 | 2,549 | 2,489 | 2,527 | +0.4% | 44,200 | 1003億6789万 | -0.82% | 9.56 | 1.19 |
09/04 | 2,525 | 2,579 | 2,500 | 2,517 | -2.02% | 54,100 | 999億7070万 | -1.6% | 9.52 | 1.19 |
09/03 | 2,552 | 2,585 | 2,552 | 2,569 | +0.63% | 58,000 | 1020億3605万 | +0.12% | 9.72 | 1.21 |
09/02 | 2,564 | 2,588 | 2,530 | 2,553 | -0.78% | 50,200 | 1014億56万 | -0.82% | 9.66 | 1.2 |
08/30 | 2,586 | 2,611 | 2,561 | 2,573 | -1.61% | 47,000 | 1021億9492万 | -0.31% | 9.73 | 1.21 |
08/29 | 2,666 | 2,678 | 2,591 | 2,615 | -1.1% | 93,400 | 1038億6309万 | +1.08% | 9.89 | 1.23 |
08/28 | 2,599 | 2,660 | 2,597 | 2,644 | +0.72% | 39,900 | 1050億1492万 | +2.01% | 10 | 1.25 |
08/27 | 2,595 | 2,653 | 2,594 | 2,625 | +2.02% | 68,600 | 1042億6027万 | +1.12% | 9.93 | 1.24 |
08/26 | 2,560 | 2,584 | 2,555 | 2,573 | +0.47% | 45,400 | 1021億9492万 | -1.08% | 9.73 | 1.21 |
08/23 | 2,570 | 2,599 | 2,555 | 2,561 | +0.43% | 52,400 | 1017億1831万 | -1.8% | 9.69 | 1.21 |
08/22 | 2,549 | 2,575 | 2,533 | 2,550 | +0.63% | 30,800 | 1012億8141万 | -2.49% | 9.65 | 1.2 |
08/21 | 2,530 | 2,560 | 2,513 | 2,534 | -0.47% | 31,100 | 1006億4591万 | -3.36% | 9.59 | 1.19 |
08/20 | 2,549 | 2,555 | 2,515 | 2,546 | +1.03% | 68,700 | 1011億2253万 | -3.08% | 9.63 | 1.2 |
08/19 | 2,590 | 2,590 | 2,509 | 2,520 | -3.71% | 59,900 | 1000億8986万 | -4.29% | 9.53 | 1.19 |
08/16 | 2,577 | 2,627 | 2,577 | 2,617 | +2.27% | 55,500 | 1039億4252万 | -0.72% | 9.9 | 1.23 |
08/15 | 2,564 | 2,576 | 2,528 | 2,559 | -0.47% | 60,800 | 1016億3887万 | -2.85% | 9.68 | 1.21 |
08/14 | 2,519 | 2,591 | 2,515 | 2,571 | +2.63% | 70,900 | 1021億1549万 | -2.5% | 9.73 | 1.21 |
08/13 | 2,520 | 2,529 | 2,466 | 2,505 | -1.38% | 58,900 | 994億9409万 | -5.11% | 9.48 | 1.18 |
08/09 | 2,533 | 2,565 | 2,478 | 2,540 | +2.3% | 95,000 | 1008億8422万 | -4.01% | 9.61 | 1.2 |
08/08 | 2,428 | 2,529 | 2,413 | 2,483 | +0.2% | 141,000 | 986億2029万 | -6.37% | 9.39 | 1.17 |
08/07 | 2,508 | 2,550 | 2,410 | 2,478 | -3.13% | 112,000 | 984億2169万 | -6.81% | 9.37 | 1.17 |
08/06 | 2,527 | 2,596 | 2,481 | 2,558 | +9.41% | 169,700 | 1015億9915万 | -4.09% | 9.68 | 1.2 |
08/05 | 2,480 | 2,480 | 2,288 | 2,338 | -6.85% | 186,800 | 928億6115万 | -12.47% | 8.84 | 1.1 |
08/02 | 2,580 | 2,580 | 2,504 | 2,510 | -5.07% | 240,600 | 996億9268万 | -6.52% | 9.49 | 1.18 |
08/01 | 2,748 | 2,748 | 2,644 | 2,644 | -4.45% | 66,700 | 1050億1492万 | -1.86% | 10 | 1.25 |
07/31 | 2,730 | 2,775 | 2,718 | 2,767 | +1.65% | 230,200 | 1099億25万 | +2.63% | 10.47 | 1.3 |
07/30 | 2,761 | 2,764 | 2,717 | 2,722 | -1.41% | 49,600 | 1081億1294万 | +1.08% | 10.3 | 1.28 |
07/29 | 2,734 | 2,769 | 2,715 | 2,761 | +0.99% | 90,900 | 1096億6195万 | +2.56% | 10.44 | 1.3 |
07/26 | 2,750 | 2,774 | 2,734 | 2,734 | +0.85% | 55,300 | 1085億8955万 | +1.67% | 10.34 | 1.29 |
07/25 | 2,747 | 2,780 | 2,676 | 2,711 | -1.09% | 295,300 | 1076億7604万 | +0.97% | 10.25 | 1.28 |
07/24 | 2,759 | 2,774 | 2,741 | 2,741 | -0.65% | 71,100 | 1088億6758万 | +2.16% | 10.37 | 1.29 |
07/23 | 2,733 | 2,764 | 2,723 | 2,759 | +0.36% | 104,900 | 1095億8251万 | +2.87% | 10.44 | 1.3 |
07/22 | 2,746 | 2,785 | 2,736 | 2,749 | +0.51% | 69,000 | 1091億8533万 | +2.61% | 10.4 | 1.29 |
07/19 | 2,745 | 2,745 | 2,694 | 2,735 | -0.73% | 61,300 | 1086億2927万 | +2.13% | 10.35 | 1.29 |
07/18 | 2,722 | 2,800 | 2,722 | 2,755 | +1.14% | 108,400 | 1094億2364万 | +3.03% | 10.42 | 1.3 |
07/17 | 2,677 | 2,737 | 2,672 | 2,724 | +2.83% | 164,600 | 1081億9237万 | +1.98% | 10.3 | 1.28 |
07/16 | 2,705 | 2,705 | 2,613 | 2,649 | -2.07% | 108,600 | 1052億1351万 | -0.75% | 10.02 | 1.25 |
07/12 | 2,623 | 2,722 | 2,618 | 2,705 | +4.44% | 174,500 | 1074億3773万 | +1.27% | 10.23 | 1.27 |
07/11 | 2,599 | 2,612 | 2,575 | 2,590 | +0.86% | 98,000 | 1028億7013万 | -2.96% | 9.8 | 1.22 |
07/10 | 2,600 | 2,629 | 2,561 | 2,568 | -2.13% | 81,300 | 1019億9633万 | -3.86% | 9.71 | 1.21 |
07/09 | 2,640 | 2,651 | 2,610 | 2,624 | -0.64% | 124,000 | 1042億2055万 | -1.72% | 9.93 | 1.24 |
07/08 | 2,664 | 2,668 | 2,609 | 2,641 | -0.86% | 83,700 | 1048億9576万 | -0.97% | 9.99 | 1.24 |
07/05 | 2,696 | 2,706 | 2,636 | 2,664 | -0.6% | 67,400 | 1058億928万 | +0.11% | 10.08 | 1.25 |
07/04 | 2,662 | 2,688 | 2,662 | 2,680 | +0.04% | 32,500 | 1064億4477万 | +0.9% | 10.14 | 1.26 |
07/03 | 2,664 | 2,703 | 2,662 | 2,679 | +0.19% | 36,000 | 1064億505万 | +1.13% | 10.13 | 1.26 |
07/02 | 2,668 | 2,704 | 2,660 | 2,674 | +0.64% | 39,700 | 1062億646万 | +1.21% | 10.11 | 1.26 |
07/01 | 2,690 | 2,698 | 2,630 | 2,657 | -0.86% | 36,600 | 1055億3125万 | +0.76% | 10.05 | 1.25 |
06/28 | 2,708 | 2,715 | 2,680 | 2,680 | -2.01% | 67,800 | 1064億4477万 | +1.79% | 10.14 | 1.26 |
06/27 | 2,720 | 2,740 | 2,693 | 2,735 | +1.3% | 167,000 | 1086億2927万 | +3.87% | 10.35 | 1.29 |
06/26 | 2,680 | 2,713 | 2,657 | 2,700 | +0.41% | 150,100 | 1072億3914万 | +2.66% | 10.21 | 1.27 |
06/25 | 2,719 | 2,721 | 2,680 | 2,689 | -0.37% | 51,800 | 1068億223万 | +2.32% | 10.17 | 1.27 |
06/24 | 2,698 | 2,730 | 2,685 | 2,699 | +0.3% | 75,400 | 1071億9942万 | +2.74% | 10.21 | 1.27 |
06/21 | 2,638 | 2,700 | 2,636 | 2,691 | +2.51% | 89,200 | 1068億8167万 | +2.55% | 10.18 | 1.27 |
06/20 | 2,661 | 2,661 | 2,601 | 2,625 | -1.61% | 55,100 | 1042億6027万 | +0.11% | 9.93 | 1.24 |
06/19 | 2,700 | 2,705 | 2,655 | 2,668 | -1.37% | 36,800 | 1059億6815万 | +1.72% | 10.09 | 1.26 |
06/18 | 2,687 | 2,729 | 2,687 | 2,705 | +0.97% | 36,000 | 1074億3773万 | +3.09% | 10.23 | 1.27 |
06/17 | 2,710 | 2,710 | 2,664 | 2,679 | -2.01% | 38,300 | 1064億505万 | +2.06% | 10.13 | 1.26 |
06/14 | 2,628 | 2,734 | 2,628 | 2,734 | +3.4% | 91,300 | 1085億8955万 | +4.19% | 10.34 | 1.29 |
06/13 | 2,658 | 2,683 | 2,627 | 2,644 | -1.01% | 45,300 | 1050億1492万 | +0.88% | 10 | 1.25 |
06/12 | 2,693 | 2,709 | 2,650 | 2,671 | -0.45% | 27,500 | 1060億8731万 | +1.87% | 10.1 | 1.26 |
06/11 | 2,695 | 2,695 | 2,648 | 2,683 | -0.07% | 55,000 | 1065億6393万 | +2.37% | 10.15 | 1.26 |
06/10 | 2,660 | 2,704 | 2,648 | 2,685 | +1.09% | 51,700 | 1066億4336万 | +2.48% | 10.16 | 1.26 |
06/07 | 2,659 | 2,707 | 2,641 | 2,656 | +0.45% | 91,600 | 1054億9153万 | +1.37% | 10.05 | 1.25 |
06/06 | 2,558 | 2,644 | 2,558 | 2,644 | +4.05% | 93,100 | 1050億1492万 | +0.84% | 10 | 1.25 |
06/05 | 2,536 | 2,557 | 2,515 | 2,541 | -0.47% | 27,000 | 1009億2394万 | -3.24% | 9.61 | 1.2 |
06/04 | 2,500 | 2,579 | 2,491 | 2,553 | +2.08% | 48,100 | 1014億56万 | -2.96% | 9.66 | 1.2 |
06/03 | 2,550 | 2,575 | 2,501 | 2,501 | -1.11% | 59,900 | 993億3521万 | -5.12% | 9.46 | 1.18 |
05/31 | 2,485 | 2,542 | 2,485 | 2,529 | +1.48% | 113,100 | 1004億4732万 | -4.35% | 9.57 | 1.19 |
05/30 | 2,480 | 2,522 | 2,460 | 2,492 | -0.64% | 82,300 | 989億7775万 | -6% | 9.43 | 1.17 |
05/29 | 2,541 | 2,555 | 2,495 | 2,508 | -1.8% | 55,400 | 996億1324万 | -5.75% | 9.49 | 1.18 |
05/28 | 2,567 | 2,588 | 2,541 | 2,554 | -0.58% | 35,700 | 1014億4028万 | -4.24% | 9.66 | 1.2 |
05/27 | 2,663 | 2,663 | 2,551 | 2,569 | -3.53% | 53,400 | 1020億3605万 | -3.78% | 9.72 | 1.21 |
05/24 | 2,668 | 2,682 | 2,637 | 2,663 | -0.41% | 81,700 | 1057億6956万 | -0.37% | 10.07 | 1.25 |
05/23 | 2,653 | 2,683 | 2,638 | 2,674 | +0.79% | 49,700 | 1062億646万 | -0.07% | 10.11 | 1.26 |
05/22 | 2,642 | 2,656 | 2,632 | 2,653 | +0.42% | 43,100 | 1053億7238万 | -1.04% | 10.04 | 1.25 |
05/21 | 2,644 | 2,694 | 2,634 | 2,642 | -0.08% | 53,100 | 1049億3548万 | -1.67% | 9.99 | 1.24 |
05/20 | 2,655 | 2,697 | 2,636 | 2,644 | +0.08% | 54,500 | 1050億1492万 | -1.75% | 10 | 1.25 |
05/17 | 2,610 | 2,670 | 2,600 | 2,642 | +0.42% | 26,200 | 1049億3548万 | -2% | 9.99 | 1.24 |
05/16 | 2,663 | 2,663 | 2,585 | 2,631 | -2.34% | 58,000 | 1044億9858万 | -2.52% | 9.95 | 1.24 |
05/15 | 2,746 | 2,753 | 2,690 | 2,694 | -1.71% | 40,900 | 1070億83万 | -0.3% | 10.19 | 1.27 |
05/14 | 2,660 | 2,755 | 2,649 | 2,741 | +3.24% | 92,900 | 1088億6758万 | +1.48% | 10.37 | 1.29 |
05/13 | 2,603 | 2,659 | 2,533 | 2,655 | -0.19% | 101,400 | 1054億5182万 | -1.56% | 10.04 | 1.25 |
05/10 | 2,698 | 2,720 | 2,614 | 2,660 | -0.56% | 149,600 | 1056億5041万 | -1.34% | 10.06 | 1.25 |
05/09 | 2,641 | 2,697 | 2,626 | 2,675 | +1.94% | 49,800 | 1062億4618万 | -0.71% | 10.12 | 1.26 |
05/08 | 2,669 | 2,683 | 2,624 | 2,624 | -1.69% | 46,500 | 1042億2055万 | -2.53% | 9.93 | 1.24 |
05/07 | 2,688 | 2,711 | 2,660 | 2,669 | -0.71% | 54,000 | 1060億787万 | -0.85% | 10.1 | 1.26 |
05/02 | 2,721 | 2,721 | 2,677 | 2,688 | -1.03% | 22,500 | 1067億6252万 | 0% | 10.17 | 1.27 |
05/01 | 2,686 | 2,717 | 2,679 | 2,716 | -0.18% | 28,300 | 1078億7463万 | +1.19% | 10.27 | 1.28 |
04/30 | 2,665 | 2,727 | 2,665 | 2,721 | +1.57% | 40,200 | 1080億7322万 | +1.64% | 10.29 | 1.28 |
04/26 | 2,644 | 2,681 | 2,634 | 2,679 | +0.45% | 37,100 | 1064億505万 | +0.37% | 10.13 | 1.26 |
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 | |
2009年 12月期 | 301 90,200 7/6 | 118 35,600 2/6 35,600 2/5 他2件 | 319,500 1,065 7/6 | 5.93 | 2.33 | 0.59 | 0.23 | - | - | 0.35倍 12/30 |
2010年 12月期 | 343 103,000 12/29 | 160 48,100 2/9 | 548,400 1,828 2/25 | 6.29 | 2.94 | 0.6 | 0.28 | 134億6045万 | 62億8590万 | 0.57倍 12/30 |
2011年 12月期 | 408 122,500 1/11 | 193 57,800 11/24 57,800 11/22 | 257,100 857 3/14 | 6.4 | 3.02 | 0.65 | 0.31 | 160億879万 | 75億5353万 | 0.35倍 12/30 |
2012年 12月期 | 370 1,110 12/17 1,110 12/14 | 212 637 2/10 | 130,800 43,600 11/13 | 8.92 | 5.12 | 0.53 | 0.3 | 145億592万 | 83億2457万 | 0.5倍 12/28 |
2013年 12月期 | 570 1,710 12/10 | 307 920 2/27 | 887,100 295,700 12/16 | 14.16 | 7.62 | 0.77 | 0.41 | 223億6064万 | 120億2292万 | 0.7倍 12/30 |
2014年 12月期 | 1,217 10/1 | 509 1,527 2/5 | 1,213,400 10/1 | 17.45 | 7.3 | 1.5 | 0.63 | 482億1291万 | 201億6311万 | 1.24倍 12/30 |
2015年 12月期 | 1,226 12/3 | 781 2/17 | 802,000 2/16 | 赤字 | 赤字 | 1.74 | 1.11 | 486億9451万 | 310億819万 | 1.34倍 12/30 |
2016年 12月期 | 1,005 9/1 | 592 3/1 | 1,944,200 3/1 | 7.81 | 4.6 | 1.23 | 0.72 | 399億1679万 | 235億1317万 | 1倍 12/30 |
2017年 12月期 | 1,164 12/28 | 761 9/8 9/6 | 761,600 2/15 | 10.4 | 6.8 | 1.27 | 0.83 | 137億4780万 | 302億2555万 | 1.23倍 12/29 |
2018年 12月期 | 1,648 9/27 | 1,022 2/6 | 777,700 11/13 | 14.85 | 9.21 | 1.65 | 1.02 | 194億6424万 | 120億7066万 | 1.42倍 12/28 |
2019年 12月期 | 2,039 12/11 | 1,372 1/4 | 613,300 2/14 | 13.32 | 8.96 | 1.79 | 1.21 | 809億8540万 | 162億445万 | 1.67倍 12/30 |
2020年 12月期 | 2,655 12/28 | 1,225 3/17 | 1,390,100 8/7 | 15.45 | 7.13 | 2.08 | 0.96 | 1054億5182万 | 486億5479万 | 2.04倍 12/30 |
2021年 12月期 | 4,405 9/27 | 2,370 1/22 | 511,100 2/12 | 16.21 | 8.72 | 2.88 | 1.55 | 1749億5867万 | 941億3213万 | 2.14倍 12/30 |
2022年 12月期 | 3,675 1/25 | 2,510 6/20 | 248,600 8/8 | 12.44 | 8.5 | 2.07 | 1.42 | 1459億6438万 | 996億9268万 | 1.57倍 12/30 |
2023年 12月期 | 3,425 7/31 | 2,366 12/28 | 195,800 11/10 | 13.53 | 9.34 | 1.71 | 1.18 | 1360億3483万 | 939億7326万 | 1.23倍 12/29 |
最新 | 2,593 2024/9/20 | 54,100 | 9.81 予想 | 1.22 実績 | 1029億8929万 | - |