PBR
- 2010年5月31日
- 0.78倍
- 2011年5月20日
- 0.8倍
- 2012年5月31日
- 0.7倍
- 2013年5月20日
- 0.85倍
- 2014年5月20日
- 0.69倍
- 2015年5月20日
- 0.71倍
- 2016年5月20日
- 0.56倍
- 2017年5月31日
- 0.61倍
- 2018年5月31日
- 0.96倍
- 2019年5月27日
- 1.58倍
- 2020年5月27日
- 1.32倍
- 2021年5月20日
- 1.31倍
- 2022年5月27日
- 1.24倍
2022/06/29~2023/03/03
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
03/03 | 7,370 | 7,390 | 7,370 | 7,370 | 0% | 1,500 | 840億5779万 | +0.38% | 40.07 | 1.51 |
03/02 | 7,370 | 7,380 | 7,370 | 7,370 | 0% | 3,000 | 840億5779万 | +0.38% | 40.07 | 1.51 |
03/01 | 7,370 | 7,380 | 7,370 | 7,370 | 0% | 1,300 | 840億5779万 | +0.38% | 40.07 | 1.51 |
02/28 | 7,360 | 7,370 | 7,350 | 7,370 | +0.27% | 500 | 840億5779万 | +0.4% | 40.07 | 1.51 |
02/27 | 7,360 | 7,370 | 7,350 | 7,350 | +0.14% | 2,300 | 838億2969万 | +0.14% | 39.96 | 1.5 |
02/22 | 7,350 | 7,350 | 7,340 | 7,340 | -0.14% | 500 | 837億1563万 | 0% | 39.9 | 1.5 |
02/21 | 7,340 | 7,350 | 7,340 | 7,350 | +0.14% | 1,200 | 838億2969万 | +0.14% | 39.96 | 1.5 |
02/20 | 7,350 | 7,350 | 7,340 | 7,340 | 0% | 400 | 837億1563万 | 0% | 39.9 | 1.5 |
02/17 | 7,340 | 7,340 | 7,340 | 7,340 | +0.14% | 400 | 837億1563万 | 0% | 39.9 | 1.5 |
02/16 | 7,330 | 7,340 | 7,330 | 7,330 | 0% | 500 | 836億158万 | -0.12% | 39.85 | 1.5 |
02/15 | 7,340 | 7,340 | 7,330 | 7,330 | -0.14% | 800 | 836億158万 | -0.14% | 39.85 | 1.5 |
02/14 | 7,330 | 7,390 | 7,330 | 7,340 | +0.82% | 4,000 | 837億1563万 | 0% | 39.9 | 1.5 |
02/13 | 7,300 | 7,300 | 7,270 | 7,280 | 0% | 1,500 | 830億3131万 | -0.84% | 39.58 | 1.49 |
02/10 | 7,300 | 7,300 | 7,260 | 7,280 | -0.27% | 2,000 | 830億3131万 | -0.87% | 39.58 | 1.49 |
02/09 | 7,340 | 7,340 | 7,120 | 7,300 | -0.68% | 2,700 | 832億5942万 | -0.6% | 39.69 | 1.49 |
02/07 | 7,350 | 7,350 | 7,350 | 7,350 | +0.14% | 600 | 838億2969万 | +0.11% | 39.96 | 1.5 |
02/06 | 7,340 | 7,340 | 7,340 | 7,340 | 0% | 200 | 837億1563万 | -0.03% | 39.9 | 1.5 |
02/03 | 7,340 | 7,340 | 7,340 | 7,340 | -0.14% | 600 | 837億1563万 | -0.05% | 39.9 | 1.5 |
02/02 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 100 | 838億2969万 | +0.07% | 39.96 | 1.5 |
02/01 | 7,350 | 7,360 | 7,350 | 7,350 | +0.14% | 700 | 838億2969万 | +0.08% | 39.96 | 1.5 |
01/31 | 7,340 | 7,340 | 7,340 | 7,340 | -0.27% | 400 | 837億1563万 | -0.04% | 39.9 | 1.5 |
01/30 | 7,360 | 7,360 | 7,360 | 7,360 | 0% | 100 | 839億4374万 | +0.23% | 40.01 | 1.5 |
01/27 | 7,350 | 7,360 | 7,340 | 7,360 | +0.14% | 1,900 | 839億4374万 | +0.26% | 40.01 | 1.5 |
01/25 | 7,350 | 7,350 | 7,350 | 7,350 | -0.14% | 100 | 838億2969万 | +0.14% | 39.96 | 1.5 |
01/24 | 7,360 | 7,360 | 7,360 | 7,360 | 0% | 100 | 839億4374万 | +0.88% | 40.01 | 1.5 |
01/23 | 7,360 | 7,360 | 7,360 | 7,360 | 0% | 100 | 839億4374万 | +1.57% | 40.01 | 1.5 |
01/18 | 7,360 | 7,360 | 7,360 | 7,360 | +0.14% | 100 | 839億4374万 | +2.24% | 40.01 | 1.5 |
01/16 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 100 | 838億2969万 | +2.83% | 39.96 | 1.5 |
01/11 | 7,360 | 7,360 | 7,350 | 7,350 | 0% | 1,200 | 838億2969万 | +3.73% | 39.96 | 1.5 |
01/06 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 100 | 838億2969万 | +4.57% | 39.96 | 1.5 |
01/05 | 7,350 | 7,350 | 7,350 | 7,350 | +0.27% | 400 | 838億2969万 | +5.38% | 39.96 | 1.5 |
2022 | ||||||||||
12/29 | 7,330 | 7,330 | 7,330 | 7,330 | -0.27% | 200 | 836億158万 | +5.85% | 39.85 | 1.5 |
12/28 | 7,330 | 7,370 | 7,330 | 7,350 | +0.55% | 300 | 838億2969万 | +6.96% | 39.96 | 1.5 |
12/27 | 7,310 | 7,310 | 7,310 | 7,310 | -0.54% | 600 | 833億7347万 | +7.28% | 39.74 | 1.49 |
12/26 | 7,350 | 7,350 | 7,350 | 7,350 | 0% | 200 | 838億2969万 | +8.7% | 39.96 | 1.5 |
12/22 | 7,340 | 7,350 | 7,340 | 7,350 | -0.54% | 1,100 | 838億2969万 | +9.57% | 39.96 | 1.5 |
12/21 | 7,350 | 7,390 | 7,350 | 7,390 | +0.96% | 800 | 842億8590万 | +11.13% | 40.18 | 1.51 |
12/20 | 7,370 | 7,390 | 7,320 | 7,320 | +0.69% | 400 | 834億8752万 | +11.08% | 39.8 | 1.5 |
12/19 | 7,270 | 7,270 | 7,270 | 7,270 | 0% | 300 | 829億1725万 | +11.35% | 39.52 | 1.49 |
12/13 | 7,150 | 7,270 | 7,150 | 7,270 | -1.09% | 500 | 829億1725万 | +12.23% | 39.52 | 1.49 |
12/08 | 7,350 | 7,350 | 7,350 | 7,350 | -0.54% | 100 | 838億2969万 | +14.36% | 39.96 | 1.5 |
12/07 | 7,350 | 7,390 | 7,350 | 7,390 | +0.54% | 200 | 842億8590万 | +16.01% | 40.18 | 1.51 |
12/06 | 7,350 | 7,350 | 7,350 | 7,350 | +0.27% | 100 | 838億2969万 | +16.44% | 39.96 | 1.5 |
12/05 | 7,330 | 7,330 | 7,330 | 7,330 | 0% | 1,200 | 836億158万 | +17.19% | 39.85 | 1.5 |
12/02 | 7,330 | 7,340 | 7,330 | 7,330 | -0.14% | 300 | 836億158万 | +18.23% | 39.85 | 1.5 |
12/01 | 7,300 | 7,340 | 7,300 | 7,340 | +0.55% | 400 | 837億1563万 | +19.51% | 39.9 | 1.5 |
11/30 | 7,300 | 7,300 | 7,300 | 7,300 | -0.68% | 400 | 832億5942万 | +19.97% | 39.69 | 1.49 |
11/29 | 8,750 | 8,750 | 7,340 | 7,350 | +17.6% | 1,500 | 838億2969万 | +21.95% | 39.96 | 1.5 |
11/25 | 6,150 | 6,250 | 6,150 | 6,250 | +2.46% | 300 | 712億8375万 | +4.8% | 33.98 | 1.28 |
11/22 | 6,100 | 6,100 | 6,100 | 6,100 | -1.29% | 100 | 695億7294万 | +2.56% | 33.16 | 1.25 |
11/16 | 6,180 | 6,180 | 6,180 | 6,180 | +1.64% | 100 | 704億8537万 | +3.97% | 33.6 | 1.26 |
11/15 | 6,680 | 6,680 | 6,080 | 6,080 | +4.47% | 900 | 693億4483万 | +2.49% | 33.05 | 1.24 |
11/08 | 6,000 | 6,000 | 5,810 | 5,820 | -1.52% | 500 | 663億7942万 | -1.71% | 31.64 | 1.19 |
11/07 | 5,910 | 5,910 | 5,910 | 5,910 | -1.5% | 100 | 674億591万 | -0.17% | 32.13 | 1.21 |
11/01 | 6,000 | 6,000 | 6,000 | 6,000 | -1.64% | 100 | 684億3240万 | +1.45% | 32.62 | 1.23 |
10/27 | 6,100 | 6,100 | 6,100 | 6,100 | +1.67% | 500 | 695億7294万 | +3.34% | 33.16 | 1.25 |
10/26 | 6,000 | 6,000 | 6,000 | 6,000 | +1.52% | 100 | 684億3240万 | +1.85% | 32.62 | 1.23 |
10/20 | 5,910 | 5,910 | 5,910 | 5,910 | -1.5% | 100 | 674億591万 | +0.46% | 32.13 | 1.21 |
10/17 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 800 | 684億3240万 | +2.08% | 32.62 | 1.23 |
10/14 | 6,000 | 6,000 | 6,000 | 6,000 | +1.69% | 100 | 684億3240万 | +2.21% | 32.62 | 1.23 |
10/12 | 5,900 | 5,900 | 5,900 | 5,900 | +0.17% | 100 | 672億9186万 | +0.68% | 32.08 | 1.21 |
10/05 | 5,890 | 5,890 | 5,890 | 5,890 | +1.55% | 100 | 671億7780万 | +0.56% | 32.02 | 1.2 |
10/04 | 5,800 | 5,800 | 5,800 | 5,800 | -3.33% | 100 | 661億5132万 | -0.89% | 31.53 | 1.19 |
09/27 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 500 | 684億3240万 | +2.48% | 32.62 | 1.23 |
09/26 | 5,910 | 6,000 | 5,910 | 6,000 | +1.52% | 200 | 684億3240万 | +2.62% | 32.62 | 1.23 |
09/20 | 5,910 | 5,910 | 5,910 | 5,910 | -0.51% | 100 | 674億591万 | +1.2% | 32.13 | 1.21 |
09/16 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 100 | 677億4807万 | +1.76% | 32.29 | 1.21 |
09/15 | 6,140 | 6,140 | 5,940 | 5,940 | 0% | 2,800 | 677億4807万 | +1.8% | 32.29 | 1.21 |
09/14 | 5,940 | 5,940 | 5,940 | 5,940 | +0.68% | 200 | 677億4807万 | +1.82% | 32.29 | 1.21 |
09/13 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 672億9186万 | +1.24% | 32.08 | 1.21 |
09/12 | 5,900 | 5,900 | 5,900 | 5,900 | +0.85% | 100 | 672億9186万 | +1.27% | 32.08 | 1.21 |
09/09 | 5,790 | 5,850 | 5,780 | 5,850 | +1.04% | 400 | 667億2159万 | +0.38% | 31.8 | 1.2 |
09/06 | 5,780 | 5,790 | 5,770 | 5,790 | -1.03% | 1,400 | 660億3726万 | -0.6% | 31.48 | 1.18 |
09/05 | 5,990 | 6,490 | 5,850 | 5,850 | -2.34% | 900 | 667億2159万 | +0.48% | 31.8 | 1.2 |
09/02 | 5,890 | 5,990 | 5,890 | 5,990 | +1.7% | 200 | 683億1834万 | +2.99% | 32.56 | 1.22 |
08/29 | 5,990 | 5,990 | 5,890 | 5,890 | +1.73% | 1,700 | 671億7780万 | +1.43% | 32.02 | 1.2 |
08/26 | 5,790 | 5,790 | 5,790 | 5,790 | -0.34% | 200 | 660億3726万 | -0.33% | 31.48 | 1.18 |
08/24 | 5,810 | 5,810 | 5,810 | 5,810 | +1.22% | 100 | 662億6537万 | +0.03% | 31.59 | 1.19 |
08/23 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 400 | 654億6699万 | -1.09% | 31.21 | 1.17 |
08/16 | 5,740 | 5,740 | 5,740 | 5,740 | -1.03% | 100 | 654億6699万 | -1.14% | 31.21 | 1.19 |
08/15 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 900 | 661億5132万 | -0.14% | 31.53 | 1.2 |
08/12 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 200 | 661億5132万 | -0.34% | 31.53 | 1.2 |
08/10 | 5,750 | 5,790 | 5,750 | 5,790 | +0.17% | 200 | 660億3726万 | -0.55% | 31.48 | 1.2 |
08/05 | 5,780 | 5,780 | 5,780 | 5,780 | +0.52% | 100 | 659億2321万 | -0.89% | 31.42 | 1.2 |
08/04 | 5,750 | 5,750 | 5,750 | 5,750 | -1.54% | 100 | 655億8105万 | -1.59% | 31.26 | 1.19 |
08/01 | 5,800 | 5,840 | 5,800 | 5,840 | +1.21% | 200 | 666億753万 | -0.32% | 31.75 | 1.21 |
07/27 | 5,760 | 5,770 | 5,760 | 5,770 | -1.7% | 1,900 | 658億915万 | -1.67% | 31.37 | 1.2 |
07/26 | 5,880 | 5,880 | 5,860 | 5,870 | +1.21% | 300 | 669億4969万 | -0.12% | 31.91 | 1.22 |
07/25 | 5,800 | 5,800 | 5,800 | 5,800 | -0.51% | 100 | 661億5132万 | -1.33% | 31.53 | 1.2 |
07/22 | 5,870 | 5,870 | 5,830 | 5,830 | +0.17% | 600 | 664億9348万 | -0.92% | 31.69 | 1.21 |
07/20 | 5,910 | 5,910 | 5,820 | 5,820 | -1.36% | 300 | 663億7942万 | -1.12% | 31.64 | 1.21 |
07/15 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 800 | 672億9186万 | +0.14% | 32.08 | 1.22 |
07/13 | 5,900 | 5,900 | 5,900 | 5,900 | +1.55% | 100 | 672億9186万 | +0.14% | 32.08 | 1.22 |
07/12 | 5,900 | 5,900 | 5,810 | 5,810 | -0.51% | 200 | 662億6537万 | -1.41% | 31.59 | 1.21 |
07/11 | 5,770 | 5,850 | 5,770 | 5,840 | -2.01% | 300 | 666億753万 | -1.1% | 31.75 | 1.21 |
07/07 | 5,960 | 5,960 | 5,960 | 5,960 | +3.47% | 100 | 679億7618万 | +0.95% | 32.4 | 1.24 |
07/05 | 5,760 | 5,760 | 5,760 | 5,760 | +0.7% | 300 | 656億9510万 | -2.29% | 31.31 | 1.2 |
07/04 | 5,720 | 5,720 | 5,720 | 5,720 | +0.18% | 200 | 652億3888万 | -3.05% | 31.1 | 1.19 |
07/01 | 5,780 | 5,850 | 5,710 | 5,710 | -0.7% | 300 | 651億2483万 | -3.17% | 31.04 | 1.19 |
06/29 | 5,750 | 5,750 | 5,700 | 5,750 | -3.36% | 300 | 655億8105万 | -2.41% | 31.26 | 1.19 |
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 5月期 | 2,120 5/14 5/13 | 1,271 6/5 | 30,800 6/29 | 12.53 | 7.51 | 0.82 | 0.49 | - | - | 0.78倍 5/31 |
2011年 5月期 | 2,400 2/16 2/15 他3件 | 1,800 3/15 | 11,300 6/28 | 12.83 | 9.63 | 0.91 | 0.68 | 273億7200万 | 205億2900万 | 0.8倍 5/20 |
2012年 5月期 | 2,230 7/5 | 1,602 11/24 | 13,600 6/27 | 14.9 | 10.7 | 0.82 | 0.59 | 254億3404万 | 182億7145万 | 0.7倍 5/31 |
2013年 5月期 | 2,750 12/28 | 1,885 6/5 6/4 | 21,700 8/6 | 15.86 | 10.87 | 0.99 | 0.68 | 313億6375万 | 214億9842万 | 0.85倍 5/20 |
2014年 5月期 | 2,619 3/3 | 2,126 6/25 | 10,200 12/16 | 11.7 | 9.5 | 0.75 | 0.61 | 298億7074万 | 242億4703万 | 0.69倍 5/20 |
2015年 5月期 | 3,145 8/29 | 2,405 6/2 | 8,600 2/24 1/15 | 15.26 | 11.67 | 0.86 | 0.65 | 358億6998万 | 274億2998万 | 0.71倍 5/20 |
2016年 5月期 | 2,659 6/15 | 2,051 5/30 5/25 | 10,200 11/16 | 13.35 | 10.29 | 0.7 | 0.54 | 303億2695万 | 233億9247万 | 0.56倍 5/20 |
2017年 5月期 | 2,580 5/16 | 2,002 6/17 | 36,600 4/26 | 12.55 | 9.74 | 0.64 | 0.49 | 294億2593万 | 228億3361万 | 0.61倍 5/31 |
2018年 5月期 | 4,215 4/16 | 2,451 6/20 | 9,300 8/17 | 17.62 | 10.25 | 0.99 | 0.58 | 480億7376万 | 279億5463万 | 0.96倍 5/31 |
2019年 5月期 | 8,870 2/15 | 3,860 7/9 7/5 | 4,400 2/15 | 36.04 | 15.68 | 2.02 | 0.88 | 1011億6589万 | 440億2484万 | 1.58倍 5/27 |
2020年 5月期 | 7,200 11/27 | 5,200 4/8 | 5,700 12/3 | 30.38 | 21.94 | 1.59 | 1.15 | 821億1888万 | 593億808万 | 1.32倍 5/27 |
2021年 5月期 | 7,060 7/27 | 5,250 7/30 | 4,800 10/13 | 38.41 | 28.56 | 1.51 | 1.12 | 805億2212万 | 598億7835万 | 1.31倍 5/20 |
2022年 5月期 | 7,300 12/23 | 5,580 4/22 4/21 | 2,900 4/21 | 38.87 | 29.71 | 1.52 | 1.16 | 832億5942万 | 636億4213万 | 1.24倍 5/27 |