PBR
- 2023年3月31日
- 0.62倍
- 2024年3月29日
- 0.6倍
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 787 | 795 | 786 | 791 | +0.64% | 11,300 | 67億5838万 | -2.1% | 5.54 | 0.53 |
| 09/17 | 788 | 796 | 786 | 786 | -1.38% | 6,300 | 67億1566万 | -2.72% | 5.5 | 0.52 |
| 09/13 | 792 | 803 | 792 | 797 | +0.63% | 3,400 | 68億964万 | -1.36% | 5.58 | 0.53 |
| 09/12 | 787 | 806 | 787 | 792 | +0.76% | 6,900 | 67億6692万 | -1.74% | 5.55 | 0.53 |
| 09/11 | 794 | 809 | 785 | 786 | -0.51% | 19,100 | 67億1566万 | -2.36% | 5.5 | 0.52 |
| 09/10 | 797 | 798 | 790 | 790 | -1.13% | 7,200 | 67億4983万 | -1.86% | 5.53 | 0.52 |
| 09/09 | 801 | 803 | 795 | 799 | -0.75% | 7,000 | 68億2673万 | -0.5% | 5.6 | 0.53 |
| 09/06 | 810 | 815 | 802 | 805 | -1.11% | 9,100 | 68億7800万 | +0.12% | 5.64 | 0.53 |
| 09/05 | 811 | 814 | 804 | 814 | +0.37% | 8,200 | 69億5489万 | +0.99% | 5.7 | 0.54 |
| 09/04 | 810 | 814 | 805 | 811 | -0.37% | 8,200 | 69億2926万 | +0.37% | 5.68 | 0.54 |
| 09/03 | 810 | 815 | 810 | 814 | +0.37% | 3,800 | 69億5489万 | +0.49% | 5.7 | 0.54 |
| 09/02 | 818 | 828 | 806 | 811 | -1.22% | 12,900 | 69億2926万 | -0.12% | 5.68 | 0.54 |
| 08/30 | 832 | 832 | 819 | 821 | -0.61% | 6,000 | 70億1470万 | +0.98% | 5.75 | 0.55 |
| 08/29 | 840 | 840 | 823 | 826 | -1.31% | 5,800 | 70億5742万 | +1.35% | 5.78 | 0.55 |
| 08/28 | 826 | 837 | 825 | 837 | +1.45% | 4,100 | 71億5141万 | +2.45% | 5.86 | 0.56 |
| 08/27 | 817 | 843 | 817 | 825 | +0.98% | 9,000 | 70億4888万 | +0.73% | 5.78 | 0.55 |
| 08/26 | 817 | 823 | 802 | 817 | 0% | 15,600 | 69億8052万 | -0.49% | 5.72 | 0.54 |
| 08/23 | 808 | 817 | 807 | 817 | +1.11% | 9,900 | 69億8052万 | -0.85% | 5.72 | 0.54 |
| 08/22 | 813 | 813 | 808 | 808 | -0.25% | 3,100 | 69億363万 | -2.3% | 5.66 | 0.54 |
| 08/21 | 805 | 810 | 805 | 810 | +0.62% | 3,600 | 69億2072万 | -2.41% | 5.67 | 0.54 |
| 08/20 | 805 | 810 | 802 | 805 | -0.62% | 14,000 | 68億7800万 | -3.36% | 5.64 | 0.53 |
| 08/19 | 810 | 812 | 805 | 810 | -0.49% | 12,700 | 69億2072万 | -3.23% | 5.67 | 0.54 |
| 08/16 | 820 | 824 | 801 | 814 | -0.12% | 15,400 | 69億5489万 | -3.1% | 5.7 | 0.54 |
| 08/15 | 812 | 820 | 808 | 815 | +0.87% | 6,000 | 69億6344万 | -3.21% | 5.71 | 0.54 |
| 08/14 | 790 | 814 | 790 | 808 | +3.32% | 14,300 | 69億363万 | -4.38% | 5.66 | 0.54 |
| 08/13 | 788 | 791 | 768 | 782 | +0.9% | 16,900 | 66億8148万 | -7.78% | 5.48 | 0.52 |
| 08/09 | 780 | 805 | 765 | 775 | +1.17% | 13,400 | 66億2167万 | -9.04% | 5.43 | 0.51 |
| 08/08 | 786 | 804 | 760 | 766 | +1.32% | 31,900 | 65億4478万 | -10.51% | 5.36 | 0.51 |
| 08/07 | 744 | 804 | 744 | 756 | -4.18% | 64,900 | 64億5933万 | -12.2% | 5.29 | 0.5 |
| 08/06 | 742 | 807 | 742 | 789 | +6.19% | 42,000 | 67億4129万 | -8.89% | 5.53 | 0.52 |
| 08/05 | 787 | 790 | 743 | 743 | -9.06% | 101,900 | 63億4826万 | -14.6% | 5.2 | 0.49 |
| 08/02 | 840 | 840 | 810 | 817 | -4.33% | 54,900 | 69億8052万 | -6.74% | 5.72 | 0.54 |
| 08/01 | 871 | 871 | 850 | 854 | -1.84% | 12,600 | 72億9666万 | -2.73% | 5.98 | 0.57 |
| 07/31 | 861 | 872 | 856 | 870 | +1.16% | 13,200 | 74億3336万 | -1.14% | 6.09 | 0.58 |
| 07/30 | 858 | 865 | 856 | 860 | +0.58% | 10,900 | 73億4792万 | -2.27% | 6.02 | 0.57 |
| 07/29 | 857 | 865 | 853 | 855 | -0.12% | 22,000 | 72億7357万 | -3.06% | 5.99 | 0.57 |
| 07/26 | 860 | 867 | 855 | 856 | -1.38% | 13,900 | 72億8207万 | -3.06% | 5.99 | 0.57 |
| 07/25 | 875 | 875 | 851 | 868 | -0.8% | 17,700 | 73億8416万 | -1.81% | 6.08 | 0.58 |
| 07/24 | 880 | 888 | 875 | 875 | -0.57% | 12,500 | 74億4371万 | -0.91% | 6.13 | 0.58 |
| 07/23 | 878 | 880 | 876 | 880 | 0% | 5,700 | 74億8624万 | -0.34% | 6.16 | 0.58 |
| 07/22 | 880 | 882 | 878 | 880 | -0.34% | 7,300 | 74億8580万 | -0.23% | 6.16 | 0.58 |
| 07/19 | 898 | 898 | 883 | 883 | -1.45% | 5,700 | 75億1132万 | +0.34% | 6.18 | 0.59 |
| 07/18 | 877 | 896 | 876 | 896 | +1.24% | 10,600 | 76億2191万 | +1.93% | 6.28 | 0.6 |
| 07/17 | 894 | 897 | 885 | 885 | -0.78% | 7,200 | 75億2834万 | +0.91% | 6.2 | 0.59 |
| 07/16 | 890 | 899 | 890 | 892 | +0.22% | 10,600 | 75億8788万 | +1.94% | 6.25 | 0.59 |
| 07/12 | 888 | 893 | 877 | 890 | +0.23% | 16,300 | 75億7087万 | +1.95% | 6.23 | 0.59 |
| 07/11 | 883 | 888 | 880 | 888 | +1.14% | 8,600 | 75億5386万 | +1.83% | 6.22 | 0.59 |
| 07/10 | 878 | 880 | 877 | 878 | 0% | 5,600 | 74億6879万 | +0.92% | 6.15 | 0.58 |
| 07/09 | 886 | 887 | 878 | 878 | -0.9% | 6,000 | 74億6879万 | +1.04% | 6.15 | 0.58 |
| 07/08 | 885 | 887 | 880 | 886 | +0.34% | 10,000 | 75億3684万 | +2.07% | 6.2 | 0.59 |
| 07/05 | 883 | 886 | 880 | 883 | +0.46% | 10,700 | 75億1132万 | +1.85% | 6.18 | 0.59 |
| 07/04 | 884 | 884 | 879 | 879 | -0.79% | 14,500 | 74億7730万 | +1.5% | 6.16 | 0.58 |
| 07/03 | 882 | 886 | 881 | 886 | +0.57% | 6,200 | 75億3684万 | +2.43% | 6.2 | 0.59 |
| 07/02 | 886 | 886 | 881 | 881 | -0.68% | 15,200 | 74億9431万 | +2.09% | 6.17 | 0.59 |
| 07/01 | 889 | 893 | 885 | 887 | -0.22% | 20,400 | 75億4535万 | +2.78% | 6.21 | 0.59 |
| 06/28 | 881 | 889 | 880 | 889 | +1.02% | 12,900 | 75億6236万 | +3.25% | 6.23 | 0.59 |
| 06/27 | 887 | 887 | 876 | 880 | -1.01% | 5,400 | 74億8580万 | +2.33% | 6.16 | 0.58 |
| 06/26 | 883 | 889 | 871 | 889 | +0.79% | 13,100 | 75億6236万 | +3.49% | 6.23 | 0.59 |
| 06/25 | 893 | 894 | 880 | 882 | -1.45% | 20,500 | 75億282万 | +2.8% | 6.18 | 0.58 |
| 06/24 | 893 | 897 | 881 | 895 | +0.22% | 7,800 | 76億1340万 | +4.43% | 6.27 | 0.59 |
| 06/21 | 875 | 893 | 874 | 893 | +3.24% | 36,400 | 75億9612万 | +4.44% | 6.25 | 0.59 |
| 06/20 | 866 | 867 | 856 | 865 | 0% | 14,700 | 73億5794万 | +1.41% | 6.06 | 0.57 |
| 06/19 | 857 | 870 | 851 | 865 | +0.93% | 11,200 | 73億5794万 | +1.29% | 6.06 | 0.57 |
| 06/18 | 852 | 869 | 846 | 857 | +0.59% | 12,700 | 72億8989万 | +0.35% | 6 | 0.57 |
| 06/17 | 857 | 874 | 844 | 852 | +0.83% | 47,000 | 72億4736万 | -0.35% | 5.97 | 0.56 |
| 06/14 | 846 | 854 | 845 | 845 | -0.24% | 19,500 | 71億8782万 | -1.4% | 5.92 | 0.56 |
| 06/13 | 848 | 857 | 844 | 847 | -0.12% | 17,800 | 72億483万 | -1.51% | 5.93 | 0.56 |
| 06/12 | 848 | 849 | 843 | 848 | +0.36% | 19,200 | 72億1334万 | -1.74% | 5.94 | 0.56 |
| 06/11 | 846 | 848 | 845 | 845 | -0.35% | 7,300 | 71億8782万 | -2.42% | 5.92 | 0.56 |
| 06/10 | 846 | 856 | 846 | 848 | 0% | 10,800 | 72億1334万 | -2.42% | 5.94 | 0.56 |
| 06/07 | 847 | 854 | 847 | 848 | -0.35% | 5,700 | 72億1334万 | -2.64% | 5.94 | 0.56 |
| 06/06 | 860 | 860 | 845 | 851 | -0.35% | 14,800 | 72億3886万 | -2.52% | 5.96 | 0.56 |
| 06/05 | 850 | 856 | 848 | 854 | -0.12% | 13,500 | 72億6438万 | -2.51% | 5.98 | 0.56 |
| 06/04 | 850 | 858 | 849 | 855 | -0.58% | 10,800 | 72億7288万 | -2.62% | 5.99 | 0.57 |
| 06/03 | 846 | 860 | 845 | 860 | +1.42% | 12,700 | 73億1541万 | -2.27% | 6.02 | 0.57 |
| 05/31 | 840 | 852 | 840 | 848 | +0.59% | 11,300 | 72億1334万 | -3.75% | 5.94 | 0.56 |
| 05/30 | 841 | 845 | 833 | 843 | -0.24% | 29,500 | 71億7081万 | -4.64% | 5.9 | 0.56 |
| 05/29 | 875 | 875 | 843 | 845 | -3.43% | 20,300 | 71億8782万 | -4.63% | 5.92 | 0.56 |
| 05/28 | 854 | 875 | 850 | 875 | +2.94% | 25,600 | 74億4301万 | -1.57% | 6.13 | 0.58 |
| 05/27 | 856 | 857 | 849 | 850 | -0.12% | 10,800 | 72億3035万 | -4.6% | 5.95 | 0.56 |
| 05/24 | 850 | 853 | 845 | 851 | -0.35% | 9,300 | 72億3886万 | -4.7% | 5.96 | 0.56 |
| 05/23 | 857 | 860 | 846 | 854 | -1.16% | 16,600 | 72億6438万 | -4.58% | 5.98 | 0.56 |
| 05/22 | 870 | 870 | 850 | 864 | -0.12% | 19,300 | 73億4944万 | -3.79% | 6.05 | 0.57 |
| 05/21 | 847 | 869 | 846 | 865 | +2.85% | 59,600 | 73億5794万 | -4% | 6.06 | 0.57 |
| 05/20 | 863 | 885 | 836 | 841 | -2.1% | 146,200 | 71億5379万 | -6.87% | 5.89 | 0.56 |
| 05/17 | 874 | 879 | 859 | 859 | -1.72% | 64,200 | 73億691万 | -5.29% | 6.02 | 0.57 |
| 05/16 | 874 | 877 | 873 | 874 | 0% | 14,900 | 74億3450万 | -3.96% | 6.12 | 0.58 |
| 05/15 | 875 | 886 | 873 | 874 | +0.11% | 15,400 | 74億3450万 | -4.27% | 6.12 | 0.58 |
| 05/14 | 888 | 890 | 871 | 873 | -2.57% | 40,700 | 74億2599万 | -4.8% | 6.11 | 0.58 |
| 05/13 | 906 | 907 | 888 | 896 | -2.61% | 45,300 | 76億2164万 | -2.71% | 6.28 | 0.59 |
| 05/10 | 934 | 934 | 917 | 920 | -0.76% | 18,400 | 77億6130万 | -0.43% | 6.44 | 0.6 |
| 05/09 | 924 | 934 | 921 | 927 | +0.54% | 20,100 | 78億2035万 | +0.22% | 6.49 | 0.61 |
| 05/08 | 917 | 922 | 916 | 922 | +0.55% | 9,800 | 77億7817万 | -0.54% | 6.46 | 0.6 |
| 05/07 | 915 | 918 | 909 | 917 | +1.1% | 7,700 | 77億3599万 | -1.4% | 6.42 | 0.6 |
| 05/02 | 906 | 912 | 899 | 907 | -0.33% | 11,900 | 76億5163万 | -2.89% | 6.35 | 0.59 |
| 05/01 | 910 | 910 | 906 | 910 | 0% | 4,900 | 76億7694万 | -3.09% | 6.37 | 0.6 |
| 04/30 | 910 | 912 | 902 | 910 | +1.11% | 10,400 | 76億7694万 | -3.5% | 6.37 | 0.6 |
| 04/26 | 903 | 903 | 898 | 900 | -0.33% | 7,900 | 75億9258万 | -5.06% | 6.3 | 0.59 |
| 04/25 | 900 | 909 | 898 | 903 | -0.11% | 8,300 | 76億1788万 | -5.25% | 6.32 | 0.59 |
| 04/24 | 915 | 916 | 893 | 904 | -0.99% | 50,200 | 76億2632万 | -5.64% | 6.33 | 0.59 |
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 | |
| 2023年 3月期 | 960 3/27 | 743 7/7 | 1,044,200 6/20 | 4.95 | 3.83 | 0.63 | 0.49 | 68億8876万 | 52億2031万 | 0.62倍 3/31 |
| 2024年 3月期 | 1,043 3/25 | 785 5/16 | 99,200 5/12 | 5.97 | 4.49 | 0.63 | 0.47 | 74億9572万 | 56億3323万 | 0.6倍 3/29 |
| 最新 | 791 2024/9/18 | 11,300 | 5.54 予想 | 0.53 実績 | 67億5838万 | - | ||||