共同ピーアール（2436）のPBR（株価純資産倍率）の推移
- 2009年12月30日
- 0.62倍
- 2010年12月30日
- 0.66倍
- 2011年12月29日
- 0.59倍
- 2012年12月28日
- 0.77倍
- 2013年12月30日
- 0.77倍
- 2014年12月30日
- 1.97倍
- 2015年12月30日
- 1.38倍
- 2016年12月30日
- 1.23倍
- 2017年12月29日
- 1.8倍
- 2018年12月28日
- 2.89倍
- 2019年12月30日
- 2.59倍
- 2020年12月30日
- 1.83倍
- 2021年12月30日
- 1.89倍
- 2022年12月30日
- 2.12倍
- 2023年12月29日
- 1.59倍
- 2024年12月30日
- 1.99倍
- 2025年12月30日
- 2.07倍
2025/10/08～2026/03/09
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 1,012 | 1,039 | 977 | 1,010 | -2.79% | 12,800 | 89億314万 | -0.1% | 9.8 | 2.11 |
| 03/06 | 1,000 | 1,050 | 993 | 1,039 | +2.47% | 5,100 | 91億5877万 | +2.67% | 10.09 | 2.17 |
| 03/05 | 1,005 | 1,014 | 975 | 1,014 | +4% | 9,900 | 89億3840万 | +0.3% | 9.84 | 2.12 |
| 03/04 | 981 | 994 | 960 | 975 | -2.01% | 15,200 | 85億9461万 | -3.66% | 9.46 | 2.04 |
| 03/03 | 1,023 | 1,023 | 995 | 995 | -2.16% | 10,200 | 87億7091万 | -1.87% | 9.66 | 2.08 |
| 03/02 | 1,001 | 1,019 | 1,000 | 1,017 | -0.68% | 6,000 | 89億6484万 | +0.1% | 9.87 | 2.13 |
| 02/27 | 1,003 | 1,035 | 1,003 | 1,024 | +2.09% | 9,700 | 90億2655万 | +0.79% | 9.94 | 2.14 |
| 02/26 | 992 | 1,019 | 990 | 1,003 | +1.42% | 10,400 | 88億4143万 | -1.38% | 9.74 | 2.1 |
| 02/25 | 1,021 | 1,021 | 988 | 989 | -3.13% | 15,100 | 87億1802万 | -2.85% | 9.6 | 2.07 |
| 02/24 | 1,015 | 1,057 | 1,000 | 1,021 | -0.39% | 18,500 | 90億10万 | +0.2% | 9.91 | 2.13 |
| 02/20 | 1,049 | 1,049 | 1,021 | 1,025 | -2.47% | 19,900 | 90億3536万 | +0.59% | 9.95 | 2.14 |
| 02/19 | 1,047 | 1,059 | 1,034 | 1,051 | +0.38% | 6,200 | 92億6455万 | +3.14% | 10.2 | 2.2 |
| 02/18 | 1,050 | 1,055 | 1,031 | 1,047 | -0.19% | 7,400 | 92億2929万 | +2.75% | 10.16 | 2.19 |
| 02/17 | 1,050 | 1,056 | 1,026 | 1,049 | -0.1% | 16,600 | 92億4692万 | +3.05% | 10.18 | 2.19 |
| 02/16 | 1,051 | 1,051 | 1,010 | 1,050 | +2.84% | 15,400 | 92億5574万 | +3.35% | 10.19 | 2.2 |
| 02/13 | 1,097 | 1,097 | 984 | 1,021 | +4.5% | 50,000 | 90億10万 | +0.69% | 9.91 | 2.13 |
| 02/12 | 957 | 996 | 956 | 977 | +1.88% | 14,500 | 86億1224万 | -3.65% | 9.48 | 2.04 |
| 02/10 | 952 | 981 | 940 | 959 | +0.63% | 7,700 | 84億5357万 | -5.52% | 9.31 | 2 |
| 02/09 | 984 | 984 | 953 | 953 | -4.6% | 13,700 | 84億68万 | -6.29% | 9.25 | 1.99 |
| 02/06 | 1,000 | 1,007 | 971 | 999 | +0.1% | 7,200 | 88億617万 | -1.87% | 9.7 | 2.09 |
| 02/05 | 991 | 998 | 960 | 998 | -0.1% | 9,800 | 87億9736万 | -1.87% | 9.69 | 2.09 |
| 02/04 | 1,028 | 1,028 | 976 | 999 | -3.1% | 18,000 | 88億617万 | -1.87% | 9.7 | 2.09 |
| 02/03 | 1,018 | 1,031 | 1,018 | 1,031 | +0.29% | 2,900 | 90億8825万 | +1.28% | 10.01 | 2.16 |
| 02/02 | 1,017 | 1,028 | 1,017 | 1,028 | +1.78% | 1,400 | 90億6181万 | +1.18% | 9.98 | 2.15 |
| 01/30 | 1,025 | 1,029 | 1,010 | 1,010 | -1.27% | 7,100 | 89億314万 | -0.39% | 9.8 | 2.11 |
| 01/29 | 1,020 | 1,046 | 1,013 | 1,023 | -0.49% | 2,600 | 90億1773万 | +1.09% | 9.93 | 2.14 |
| 01/28 | 1,030 | 1,043 | 1,028 | 1,028 | -0.19% | 1,500 | 90億6181万 | +1.78% | 9.98 | 2.15 |
| 01/27 | 1,030 | 1,052 | 1,022 | 1,030 | +0.78% | 2,000 | 90億7944万 | +2.18% | 10 | 2.15 |
| 01/26 | 1,043 | 1,045 | 1,022 | 1,022 | -1.83% | 2,600 | 90億892万 | +1.69% | 9.92 | 2.14 |
| 01/23 | 1,044 | 1,049 | 1,020 | 1,041 | +1.26% | 4,100 | 91億7640万 | +3.89% | 10.1 | 2.18 |
| 01/22 | 1,035 | 1,035 | 1,011 | 1,028 | -0.68% | 3,300 | 90億6181万 | +2.8% | 9.98 | 2.15 |
| 01/21 | 1,020 | 1,045 | 1,015 | 1,035 | +0.68% | 7,300 | 91億1834万 | +3.71% | 10.05 | 2.16 |
| 01/20 | 1,027 | 1,044 | 1,012 | 1,028 | +0.1% | 3,300 | 90億5667万 | +3.32% | 9.98 | 2.15 |
| 01/19 | 1,025 | 1,034 | 1,006 | 1,027 | +0.2% | 4,700 | 90億4786万 | +3.53% | 9.97 | 2.15 |
| 01/16 | 1,033 | 1,038 | 1,013 | 1,025 | 0% | 6,000 | 90億3024万 | +3.43% | 9.95 | 2.14 |
| 01/15 | 1,035 | 1,036 | 1,025 | 1,025 | -0.49% | 4,500 | 90億3024万 | +3.54% | 9.95 | 2.14 |
| 01/14 | 1,039 | 1,039 | 1,014 | 1,030 | -0.48% | 18,200 | 90億7429万 | +4.15% | 10 | 2.15 |
| 01/13 | 1,030 | 1,103 | 1,020 | 1,035 | +4.02% | 29,700 | 91億1834万 | +4.97% | 10.05 | 2.16 |
| 01/09 | 1,018 | 1,018 | 995 | 995 | -1.49% | 3,000 | 87億6594万 | +1.43% | 9.66 | 2.08 |
| 01/08 | 1,010 | 1,017 | 1,010 | 1,010 | -0.69% | 4,400 | 88億9809万 | +3.38% | 9.8 | 2.11 |
| 01/07 | 987 | 1,017 | 987 | 1,017 | +2.11% | 7,400 | 89億5976万 | +4.74% | 9.87 | 2.13 |
| 01/06 | 1,004 | 1,019 | 992 | 996 | -0.4% | 8,400 | 87億7475万 | +3.21% | 9.67 | 2.08 |
| 01/05 | 995 | 1,018 | 991 | 1,000 | +0.91% | 8,300 | 88億999万 | +4.17% | 9.71 | 2.09 |
| 2025 | ||||||||||
| 12/30 | 981 | 995 | 981 | 991 | +1.02% | 3,300 | 87億3070万 | +3.88% | 10.02 | 2.07 |
| 12/29 | 994 | 1,013 | 968 | 981 | -3.35% | 13,800 | 86億4260万 | +3.48% | 9.92 | 2.05 |
| 12/26 | 999 | 1,015 | 986 | 1,015 | +1.6% | 9,900 | 89億4214万 | +7.64% | 10.27 | 2.12 |
| 12/25 | 984 | 999 | 982 | 999 | +1.94% | 3,600 | 88億118万 | +6.62% | 10.1 | 2.09 |
| 12/24 | 973 | 980 | 967 | 980 | +1.34% | 3,100 | 86億3379万 | +5.26% | 9.91 | 2.05 |
| 12/23 | 971 | 972 | 967 | 967 | -0.31% | 10,400 | 85億1926万 | +4.43% | 9.78 | 2.02 |
| 12/22 | 981 | 981 | 968 | 970 | +0.21% | 3,700 | 85億4569万 | +5.21% | 9.81 | 2.03 |
| 12/19 | 973 | 976 | 956 | 968 | -0.51% | 7,700 | 85億2807万 | +5.56% | 9.79 | 2.02 |
| 12/18 | 967 | 973 | 964 | 973 | +0.93% | 1,000 | 85億7212万 | +6.46% | 9.84 | 2.03 |
| 12/17 | 959 | 980 | 959 | 964 | +0.63% | 20,000 | 84億9283万 | +6.05% | 9.75 | 2.01 |
| 12/16 | 984 | 984 | 958 | 958 | -2.64% | 3,700 | 84億3997万 | +5.86% | 9.69 | 2 |
| 12/15 | 963 | 987 | 960 | 984 | +1.65% | 8,000 | 86億6903万 | +9.33% | 9.95 | 2.06 |
| 12/12 | 957 | 987 | 942 | 968 | +1.04% | 6,300 | 85億2807万 | +8.28% | 9.79 | 2.02 |
| 12/11 | 975 | 980 | 940 | 958 | -0.83% | 3,900 | 84億3997万 | +7.76% | 9.69 | 2 |
| 12/10 | 991 | 991 | 942 | 966 | -3.21% | 7,200 | 85億1045万 | +9.28% | 9.77 | 2.02 |
| 12/09 | 1,010 | 1,010 | 980 | 998 | -0.3% | 5,700 | 87億9237万 | +13.41% | 10.09 | 2.09 |
| 12/08 | 1,007 | 1,026 | 956 | 1,001 | -0.3% | 32,600 | 88億1880万 | +14.53% | 10.12 | 2.09 |
| 12/05 | 940 | 1,009 | 940 | 1,004 | +6.81% | 49,600 | 88億4523万 | +15.67% | 10.16 | 2.1 |
| 12/04 | 925 | 963 | 925 | 940 | +2.17% | 23,400 | 82億8139万 | +9.05% | 9.51 | 1.96 |
| 12/03 | 900 | 961 | 900 | 920 | +2.22% | 31,300 | 81億519万 | +7.23% | 9.31 | 1.92 |
| 12/02 | 867 | 919 | 865 | 900 | +3.69% | 17,600 | 79億2899万 | +5.14% | 9.1 | 1.88 |
| 12/01 | 860 | 894 | 855 | 868 | +0.93% | 17,500 | 76億4707万 | +1.64% | 8.78 | 1.81 |
| 11/28 | 860 | 863 | 856 | 860 | +0.35% | 3,800 | 75億7659万 | +0.7% | 8.7 | 1.8 |
| 11/27 | 857 | 858 | 853 | 857 | +0.47% | 2,300 | 75億5016万 | +0.23% | 8.67 | 1.79 |
| 11/26 | 849 | 859 | 849 | 853 | +0.59% | 2,200 | 75億1492万 | -0.12% | 8.63 | 1.78 |
| 11/25 | 865 | 865 | 840 | 848 | -0.24% | 9,200 | 74億7087万 | -0.7% | 8.58 | 1.77 |
| 11/21 | 863 | 863 | 849 | 850 | -1.51% | 6,100 | 74億8849万 | -0.47% | 8.6 | 1.78 |
| 11/20 | 865 | 865 | 860 | 863 | +0.35% | 4,000 | 76億302万 | +1.05% | 8.73 | 1.8 |
| 11/19 | 860 | 866 | 860 | 860 | +0.12% | 2,800 | 75億7659万 | +0.82% | 8.7 | 1.8 |
| 11/18 | 866 | 866 | 849 | 859 | +0.12% | 11,900 | 75億6778万 | +0.82% | 8.69 | 1.79 |
| 11/17 | 863 | 868 | 858 | 858 | 0% | 3,700 | 75億5897万 | +0.7% | 8.68 | 1.79 |
| 11/14 | 866 | 869 | 854 | 858 | -2.61% | 17,000 | 75億5897万 | +0.59% | 8.68 | 1.79 |
| 11/13 | 859 | 881 | 854 | 881 | +2.56% | 16,400 | 77億6160万 | +3.16% | 8.91 | 1.84 |
| 11/12 | 851 | 862 | 849 | 859 | +1.54% | 4,100 | 75億6778万 | +0.59% | 8.69 | 1.79 |
| 11/11 | 857 | 857 | 843 | 846 | +0.48% | 3,100 | 74億5325万 | -1.05% | 8.56 | 1.77 |
| 11/10 | 838 | 850 | 835 | 842 | +0.48% | 8,400 | 74億1801万 | -1.64% | 8.52 | 1.76 |
| 11/07 | 839 | 841 | 836 | 838 | -0.36% | 5,000 | 73億8277万 | -2.33% | 8.48 | 1.75 |
| 11/06 | 842 | 845 | 834 | 841 | 0% | 6,200 | 74億920万 | -2.21% | 8.51 | 1.76 |
| 11/05 | 847 | 850 | 827 | 841 | -2.21% | 13,000 | 74億920万 | -2.66% | 8.51 | 1.76 |
| 11/04 | 847 | 860 | 841 | 860 | +1.53% | 8,200 | 75億7659万 | -0.81% | 8.7 | 1.8 |
| 10/31 | 847 | 847 | 840 | 847 | 0% | 3,700 | 74億6206万 | -2.53% | 8.57 | 1.77 |
| 10/30 | 847 | 849 | 830 | 847 | 0% | 9,100 | 74億6206万 | -2.87% | 8.57 | 1.77 |
| 10/29 | 850 | 854 | 846 | 847 | -0.59% | 8,700 | 74億6206万 | -3.31% | 8.57 | 1.77 |
| 10/28 | 864 | 867 | 850 | 852 | -1.39% | 5,500 | 75億611万 | -3.18% | 8.62 | 1.78 |
| 10/27 | 862 | 872 | 857 | 864 | +0.82% | 5,800 | 76億1183万 | -2.15% | 8.74 | 1.81 |
| 10/24 | 864 | 864 | 848 | 857 | -0.81% | 7,000 | 75億5016万 | -3.16% | 8.67 | 1.79 |
| 10/23 | 865 | 875 | 864 | 864 | -1.71% | 3,900 | 76億1183万 | -2.48% | 8.74 | 1.81 |
| 10/22 | 842 | 880 | 842 | 879 | +4.15% | 12,600 | 77億4398万 | -1.01% | 8.89 | 1.84 |
| 10/21 | 851 | 856 | 844 | 844 | 0% | 5,400 | 74億3563万 | -5.06% | 8.54 | 1.76 |
| 10/20 | 856 | 856 | 843 | 844 | +0.36% | 1,600 | 74億3563万 | -5.38% | 8.54 | 1.76 |
| 10/17 | 846 | 850 | 831 | 841 | -0.59% | 10,700 | 74億920万 | -6.14% | 8.51 | 1.76 |
| 10/16 | 846 | 861 | 844 | 846 | -0.47% | 4,800 | 74億5325万 | -5.9% | 8.56 | 1.77 |
| 10/15 | 828 | 862 | 828 | 850 | +2.91% | 9,900 | 74億8849万 | -5.76% | 8.6 | 1.78 |
| 10/14 | 838 | 880 | 826 | 826 | -3.5% | 36,500 | 72億7705万 | -8.83% | 8.35 | 1.73 |
| 10/10 | 883 | 887 | 853 | 856 | -3.82% | 22,300 | 75億4135万 | -6.04% | 8.66 | 1.79 |
| 10/09 | 895 | 900 | 881 | 890 | +0.79% | 11,600 | 78億4089万 | -2.63% | 9 | 1.86 |
| 10/08 | 886 | 890 | 876 | 883 | 0% | 8,100 | 77億7922万 | -3.6% | 8.93 | 1.84 |
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 | 118 710 1/28 | 70 421 4/7 | 91,200 15,200 3/17 | 赤字 | 赤字 | 0.85 | 0.51 | - | - | 0.62倍 12/30 |
| 2010年 12月期 | 106 630 6/11 630 6/10 他4件 | 81 483 9/29 | 36,000 6,000 4/26 | 31.49 | 24.03 | 0.75 | 0.57 | 7億9758万 | 6億858万 | 0.66倍 12/30 |
| 2011年 12月期 | 97 578 12/22 580 3/9 | 69 413 3/16 | 48,600 8,100 12/27 | 12.74 | 9.07 | 0.68 | 0.48 | 7億3080万 | 5億2038万 | 0.59倍 12/29 |
| 2012年 12月期 | 121 720 12/14 720 12/12 他2件 | 79 475 1/4 | 88,200 14,700 12/3 | 48.53 | 31.79 | 0.86 | 0.56 | 9億1350万 | 5億9850万 | 0.77倍 12/28 |
| 2013年 12月期 | 158 950 4/11 | 90 540 8/28 | 241,800 40,300 12/5 | 赤字 | 赤字 | 1.18 | 0.67 | 11億9700万 | 6億8040万 | 0.77倍 12/30 |
| 2014年 12月期 | 189 1,131 11/14 | 92 550 2/4 | 501,600 83,600 11/17 | 赤字 | 赤字 | 2.79 | 1.36 | 14億2506万 | 6億9300万 | 1.97倍 12/30 |
| 2015年 12月期 | 281 1,686 3/11 | 101 603 8/25 | 1,302,600 217,100 3/11 | 19.19 | 6.86 | 3.32 | 1.19 | 21億2436万 | 7億5978万 | 1.38倍 12/30 |
| 2016年 12月期 | 155 928 7/12 | 102 609 6/27 | 355,200 59,200 7/12 | 6.98 | 4.58 | 1.46 | 0.96 | 11億6928万 | 7億6734万 | 1.23倍 12/30 |
| 2017年 12月期 | 300 1,800 3/23 | 126 755 1/10 | 1,068,000 178,000 2/21 | 10.02 | 4.2 | 2.21 | 0.93 | 22億6800万 | 9億5130万 | 1.8倍 12/29 |
| 2018年 12月期 | 1,224 2,448 8/15 | 229 1,371 2/9 | 1,120,200 186,700 2/19 | 26.26 | 4.9 | 6.41 | 1.2 | 99億6971万 | 17億2746万 | 2.89倍 12/28 |
| 2019年 12月期 | 1,056 2,111 4/1 | 499 997 1/4 | 1,621,800 810,900 2/27 | 22.65 | 10.7 | 4.46 | 2.1 | 85億9725万 | 40億6037万 | 2.59倍 12/30 |
| 2020年 12月期 | 748 1,496 2/13 | 288 575 3/23 | 910,000 455,000 2/13 | 470.44 | 180.82 | 3.27 | 1.26 | 61億1414万 | 23億5002万 | 1.83倍 12/30 |
| 2021年 12月期 | 553 1,106 9/29 | 370 739 2/1 | 154,600 77,300 6/2 | 33.99 | 22.71 | 2.37 | 1.58 | 47億7006万 | 30億4600万 | 1.89倍 12/30 |
| 2022年 12月期 | 824 1,648 10/19 | 360 720 1/27 | 1,632,200 816,100 6/8 | 13.48 | 5.89 | 2.83 | 1.24 | 71億9565万 | 31億1306万 | 2.12倍 12/30 |
| 2023年 12月期 | 766 6/21 | 528 10/27 10/24 | 316,400 6/21 | 13.54 | 9.34 | 2.23 | 1.54 | 67億19万 | 46億2601万 | 1.59倍 12/29 |
| 2024年 12月期 | 853 3/29 | 430 8/5 | 450,900 7/19 | 14.08 | 7.1 | 2.17 | 1.1 | 75億212万 | 37億8184万 | 1.99倍 12/30 |
| 2025年 12月期 | 1,026 12/8 | 627 4/7 | 310,700 1/6 | 10.37 | 6.34 | 2.15 | 1.31 | 90億3905万 | 55億2386万 | 2.07倍 12/30 |
| 最新 | 1,010 2026/3/9 | 12,800 | 9.8 予想 | 2.11 実績 | 89億314万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
