PBR
- 2010年10月29日
- 1.12倍
- 2011年10月31日
- 1.38倍
- 2012年10月31日
- 1.19倍
- 2013年10月31日
- 0.94倍
- 2014年10月31日
- 1.78倍
- 2015年10月30日
- 8.33倍
- 2016年10月31日
- 5.2倍
- 2017年10月31日
- 5.37倍
- 2018年10月31日
- 4.55倍
- 2019年10月31日
- 7.78倍
- 2020年10月30日
- 11.01倍
- 2021年10月29日
- 11.17倍
- 2022年10月31日
- 7.46倍
- 2023年10月31日
- 7.39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 | 4,584 | 4,690 | 4,565 | 4,611 | +0.83% | 2,050,300 | 1兆2615億 | +8.26% | 47.38 | 8.31 |
09/17 | 4,501 | 4,615 | 4,501 | 4,573 | +2.21% | 2,005,500 | 1兆2511億 | +7.9% | 46.99 | 8.24 |
09/13 | 4,294 | 4,500 | 4,289 | 4,474 | +4.36% | 1,912,400 | 1兆2240億 | +6.09% | 45.97 | 8.06 |
09/12 | 4,211 | 4,347 | 4,201 | 4,287 | -1.47% | 2,192,400 | 1兆1729億 | +2.14% | 44.05 | 7.72 |
09/11 | 4,445 | 4,450 | 4,317 | 4,351 | -2.77% | 1,492,800 | 1兆1904億 | +4.09% | 44.71 | 7.84 |
09/10 | 4,410 | 4,475 | 4,376 | 4,475 | +1.52% | 887,400 | 1兆2243億 | +7.52% | 45.98 | 8.06 |
09/09 | 4,321 | 4,436 | 4,302 | 4,408 | +1.87% | 1,524,400 | 1兆2060億 | +6.52% | 45.3 | 7.94 |
09/06 | 4,400 | 4,445 | 4,319 | 4,327 | -1.19% | 946,400 | 1兆1838億 | +5.1% | 44.46 | 7.8 |
09/05 | 4,373 | 4,480 | 4,362 | 4,379 | +3.45% | 2,097,500 | 1兆1980億 | +6.73% | 45 | 7.89 |
09/04 | 4,255 | 4,294 | 4,215 | 4,233 | -0.63% | 853,100 | 1兆1581億 | +3.6% | 43.5 | 7.63 |
09/03 | 4,166 | 4,265 | 4,157 | 4,260 | +1.79% | 745,800 | 1兆1655億 | +4.59% | 43.77 | 7.68 |
09/02 | 4,213 | 4,215 | 4,148 | 4,185 | -1.41% | 736,700 | 1兆1450億 | +3.08% | 43 | 7.54 |
08/30 | 4,254 | 4,285 | 4,210 | 4,245 | -1.42% | 1,202,900 | 1兆1614億 | +4.81% | 43.62 | 7.65 |
08/29 | 4,260 | 4,327 | 4,254 | 4,306 | +0.26% | 564,000 | 1兆1781億 | +6.66% | 44.25 | 7.76 |
08/28 | 4,330 | 4,367 | 4,295 | 4,295 | -0.35% | 601,200 | 1兆1751億 | +6.81% | 44.13 | 7.74 |
08/27 | 4,288 | 4,339 | 4,260 | 4,310 | +0.05% | 788,500 | 1兆1792億 | +7.67% | 44.29 | 7.77 |
08/26 | 4,213 | 4,356 | 4,213 | 4,308 | +3.98% | 1,617,900 | 1兆1786億 | +8.08% | 44.27 | 7.76 |
08/23 | 4,064 | 4,144 | 4,033 | 4,143 | +1.62% | 624,200 | 1兆1335億 | +4.31% | 42.57 | 7.47 |
08/22 | 4,141 | 4,172 | 4,065 | 4,077 | -1.38% | 1,530,500 | 1兆1154億 | +2.93% | 41.89 | 7.35 |
08/21 | 4,102 | 4,169 | 4,100 | 4,134 | +1.72% | 940,200 | 1兆1310億 | +4.66% | 42.48 | 7.45 |
08/20 | 4,000 | 4,090 | 3,988 | 4,064 | +0.42% | 848,000 | 1兆1119億 | +3.25% | 41.76 | 7.32 |
08/19 | 3,965 | 4,050 | 3,939 | 4,047 | +2.02% | 769,700 | 1兆1072億 | +3.08% | 41.59 | 7.29 |
08/16 | 3,894 | 3,969 | 3,884 | 3,967 | +0.38% | 1,142,300 | 1兆853億 | +1.48% | 40.76 | 7.15 |
08/15 | 4,052 | 4,074 | 3,945 | 3,952 | -3.04% | 1,296,100 | 1兆812億 | +1.49% | 40.61 | 7.12 |
08/14 | 4,078 | 4,080 | 4,020 | 4,076 | -0.2% | 692,800 | 1兆1151億 | +5.05% | 41.88 | 7.34 |
08/13 | 4,073 | 4,084 | 4,014 | 4,084 | +1.01% | 906,500 | 1兆1173億 | +5.8% | 41.97 | 7.36 |
08/09 | 4,019 | 4,048 | 3,984 | 4,043 | +1.66% | 1,248,700 | 1兆1061億 | +5.34% | 41.54 | 7.29 |
08/08 | 3,871 | 3,992 | 3,853 | 3,977 | +3.25% | 1,136,100 | 1兆881億 | +4.08% | 40.87 | 7.17 |
08/07 | 3,894 | 3,992 | 3,850 | 3,852 | -1.33% | 1,400,400 | 1兆539億 | +1.29% | 39.58 | 6.94 |
08/06 | 3,973 | 3,980 | 3,825 | 3,904 | +0.64% | 1,761,700 | 1兆681億 | +2.98% | 40.12 | 7.03 |
08/05 | 3,866 | 4,025 | 3,841 | 3,879 | +0.34% | 2,984,600 | 1兆612億 | +2.73% | 39.86 | 6.99 |
08/02 | 3,913 | 3,955 | 3,859 | 3,866 | -2.94% | 1,350,500 | 1兆577億 | +2.68% | 39.73 | 6.97 |
08/01 | 4,000 | 4,054 | 3,974 | 3,983 | +0.63% | 1,311,600 | 1兆897億 | +6.16% | 40.93 | 7.18 |
07/31 | 3,968 | 3,977 | 3,911 | 3,958 | +0.92% | 833,200 | 1兆829億 | +5.97% | 40.67 | 7.13 |
07/30 | 3,938 | 3,939 | 3,883 | 3,922 | -0.25% | 788,100 | 1兆730億 | +5.46% | 40.3 | 7.07 |
07/29 | 3,921 | 3,947 | 3,880 | 3,932 | +0.25% | 1,025,700 | 1兆757億 | +6.24% | 40.4 | 7.08 |
07/26 | 3,944 | 3,974 | 3,914 | 3,922 | -0.36% | 847,300 | 1兆730億 | +6.55% | 40.3 | 7.07 |
07/25 | 3,888 | 3,994 | 3,888 | 3,936 | +1.18% | 1,415,800 | 1兆768億 | +7.51% | 40.45 | 7.09 |
07/24 | 3,857 | 3,920 | 3,841 | 3,890 | +0.83% | 794,200 | 1兆643億 | +6.84% | 39.97 | 7.01 |
07/23 | 3,857 | 3,872 | 3,817 | 3,858 | -0.75% | 910,700 | 1兆555億 | +6.52% | 39.64 | 6.95 |
07/22 | 3,912 | 3,933 | 3,840 | 3,887 | -1.35% | 697,000 | 1兆634億 | +7.79% | 39.94 | 7 |
07/19 | 3,910 | 3,966 | 3,907 | 3,940 | +1.78% | 1,764,200 | 1兆779億 | +9.84% | 40.49 | 7.1 |
07/18 | 3,907 | 3,929 | 3,847 | 3,871 | +1.81% | 1,493,100 | 1兆591億 | +8.46% | 39.78 | 6.97 |
07/17 | 3,790 | 3,812 | 3,782 | 3,802 | +0.32% | 572,900 | 1兆402億 | +7.01% | 39.07 | 6.85 |
07/16 | 3,805 | 3,817 | 3,782 | 3,790 | -0.76% | 1,277,700 | 1兆369億 | +7.06% | 38.95 | 6.83 |
07/12 | 3,726 | 3,819 | 3,700 | 3,819 | +5.73% | 3,900,700 | 1兆448億 | +8.28% | 39.24 | 6.88 |
07/11 | 3,608 | 3,621 | 3,585 | 3,612 | +0.33% | 778,200 | 9882億4320万 | +2.82% | 37.12 | 6.51 |
07/10 | 3,600 | 3,602 | 3,565 | 3,600 | -0.08% | 620,800 | 9849億6000万 | +2.65% | 36.99 | 6.49 |
07/09 | 3,555 | 3,603 | 3,541 | 3,603 | +1.12% | 843,400 | 9857億8080万 | +2.8% | 37.02 | 6.49 |
07/08 | 3,554 | 3,584 | 3,537 | 3,563 | +0.37% | 487,800 | 9748億3680万 | +1.86% | 36.61 | 6.42 |
07/05 | 3,609 | 3,614 | 3,543 | 3,550 | -1.36% | 606,600 | 9712億8000万 | +1.6% | 36.48 | 6.39 |
07/04 | 3,545 | 3,599 | 3,543 | 3,599 | +1.64% | 848,500 | 9846億8640万 | +3.09% | 36.98 | 6.48 |
07/03 | 3,538 | 3,558 | 3,517 | 3,541 | +0.08% | 499,200 | 9688億1760万 | +1.61% | 36.39 | 6.38 |
07/02 | 3,573 | 3,584 | 3,515 | 3,538 | -0.28% | 734,600 | 9679億9680万 | +1.73% | 36.36 | 6.37 |
07/01 | 3,585 | 3,593 | 3,525 | 3,548 | -1% | 862,000 | 9707億3280万 | +2.16% | 36.46 | 6.39 |
06/28 | 3,583 | 3,603 | 3,568 | 3,584 | +0.76% | 966,900 | 9805億8240万 | +3.34% | 36.83 | 6.46 |
06/27 | 3,545 | 3,588 | 3,543 | 3,557 | -0.03% | 540,500 | 9731億9520万 | +2.77% | 36.55 | 6.41 |
06/26 | 3,583 | 3,607 | 3,532 | 3,558 | -0.06% | 923,900 | 9734億6880万 | +2.98% | 36.56 | 6.41 |
06/25 | 3,479 | 3,564 | 3,468 | 3,560 | +2.98% | 1,020,800 | 9740億1600万 | +3.19% | 36.58 | 6.41 |
06/24 | 3,464 | 3,482 | 3,455 | 3,457 | +0.29% | 555,400 | 9458億3520万 | +0.35% | 35.52 | 6.23 |
06/21 | 3,417 | 3,480 | 3,417 | 3,447 | +0.88% | 798,200 | 9430億9920万 | 0% | 35.42 | 6.21 |
06/20 | 3,436 | 3,450 | 3,405 | 3,417 | -0.58% | 549,900 | 9348億9120万 | -0.99% | 35.11 | 6.16 |
06/19 | 3,428 | 3,486 | 3,422 | 3,437 | +0.5% | 692,100 | 9403億6320万 | -0.55% | 35.32 | 6.19 |
06/18 | 3,459 | 3,460 | 3,415 | 3,420 | -1.13% | 647,000 | 9357億1200万 | -1.07% | 35.14 | 6.16 |
06/17 | 3,406 | 3,468 | 3,403 | 3,459 | +1.74% | 1,285,000 | 9463億8240万 | 0% | 35.54 | 6.23 |
06/14 | 3,500 | 3,507 | 3,387 | 3,400 | -2.83% | 2,555,700 | 9302億4000万 | -1.65% | 34.94 | 6.12 |
06/13 | 3,499 | 3,542 | 3,491 | 3,499 | +1.04% | 1,214,000 | 9573億2640万 | +1.21% | 35.95 | 6.3 |
06/12 | 3,477 | 3,480 | 3,448 | 3,463 | -0.55% | 688,400 | 9474億7680万 | +0.26% | 35.58 | 6.24 |
06/11 | 3,467 | 3,511 | 3,457 | 3,482 | +0.87% | 560,300 | 9526億7520万 | +0.78% | 35.78 | 6.27 |
06/10 | 3,463 | 3,473 | 3,403 | 3,452 | -0.55% | 800,300 | 9444億6720万 | -0.06% | 35.47 | 6.22 |
06/07 | 3,461 | 3,481 | 3,443 | 3,471 | -0.29% | 427,800 | 9496億6560万 | +0.49% | 35.67 | 6.25 |
06/06 | 3,511 | 3,526 | 3,459 | 3,481 | -1.39% | 720,000 | 9524億160万 | +0.84% | 35.77 | 6.27 |
06/05 | 3,535 | 3,558 | 3,491 | 3,530 | +2.53% | 1,216,300 | 9658億800万 | +2.32% | 36.27 | 6.36 |
06/04 | 3,449 | 3,464 | 3,421 | 3,443 | -0.17% | 501,300 | 9420億480万 | -0.09% | 35.38 | 6.2 |
06/03 | 3,515 | 3,515 | 3,449 | 3,449 | -0.92% | 497,600 | 9436億4640万 | +0.15% | 35.44 | 6.21 |
05/31 | 3,436 | 3,488 | 3,436 | 3,481 | +0.99% | 909,200 | 9524億160万 | +1.16% | 35.77 | 6.27 |
05/30 | 3,380 | 3,450 | 3,371 | 3,447 | +1.98% | 720,600 | 9430億9920万 | +0.23% | 35.42 | 6.21 |
05/29 | 3,408 | 3,418 | 3,370 | 3,380 | -0.88% | 647,100 | 9247億6800万 | -1.6% | 34.73 | 6.09 |
05/28 | 3,412 | 3,437 | 3,406 | 3,410 | -0.53% | 410,600 | 9329億7600万 | -0.64% | 35.04 | 6.14 |
05/27 | 3,403 | 3,447 | 3,400 | 3,428 | +1.27% | 414,900 | 9379億80万 | -0.09% | 35.23 | 6.18 |
05/24 | 3,409 | 3,433 | 3,380 | 3,385 | -1.11% | 538,400 | 9261億3600万 | -1.28% | 34.78 | 6.1 |
05/23 | 3,394 | 3,452 | 3,391 | 3,423 | +0.06% | 946,000 | 9365億3280万 | -0.26% | 35.17 | 6.17 |
05/22 | 3,451 | 3,475 | 3,421 | 3,421 | -0.84% | 540,200 | 9359億8560万 | -0.32% | 35.15 | 6.16 |
05/21 | 3,510 | 3,521 | 3,443 | 3,450 | -1.71% | 723,600 | 9439億2000万 | +0.38% | 35.45 | 6.21 |
05/20 | 3,541 | 3,543 | 3,493 | 3,510 | -0.48% | 601,600 | 9603億3600万 | +1.98% | 36.07 | 6.32 |
05/17 | 3,528 | 3,539 | 3,498 | 3,527 | -0.82% | 753,200 | 9649億8720万 | +2.41% | 36.24 | 6.35 |
05/16 | 3,500 | 3,558 | 3,490 | 3,556 | +2.86% | 1,301,200 | 9729億2160万 | +3.13% | 36.54 | 6.41 |
05/15 | 3,480 | 3,488 | 3,449 | 3,457 | -0.35% | 471,900 | 9458億3520万 | +0.2% | 35.52 | 6.23 |
05/14 | 3,437 | 3,483 | 3,424 | 3,469 | +1.73% | 640,000 | 9491億1840万 | +0.35% | 35.65 | 6.25 |
05/13 | 3,387 | 3,425 | 3,372 | 3,410 | -0.09% | 539,300 | 9329億7600万 | -1.45% | 35.04 | 6.14 |
05/10 | 3,410 | 3,439 | 3,397 | 3,413 | -0.2% | 503,400 | 9337億9680万 | -1.47% | 35.07 | 6.15 |
05/09 | 3,470 | 3,480 | 3,420 | 3,420 | -1.64% | 475,500 | 9357億1200万 | -1.47% | 35.14 | 6.16 |
05/08 | 3,457 | 3,506 | 3,448 | 3,477 | +0.35% | 767,000 | 9513億720万 | -0.14% | 35.73 | 6.26 |
05/07 | 3,474 | 3,483 | 3,421 | 3,465 | +0.81% | 1,086,700 | 9480億2400万 | -0.77% | 35.61 | 6.24 |
05/02 | 3,509 | 3,515 | 3,420 | 3,437 | -0.06% | 896,700 | 9403億6320万 | -1.86% | 35.32 | 6.19 |
05/01 | 3,429 | 3,454 | 3,416 | 3,439 | +0.41% | 683,500 | 9409億1040万 | -2.13% | 35.34 | 6.2 |
04/30 | 3,448 | 3,450 | 3,356 | 3,425 | -0.12% | 1,606,300 | 9370億8000万 | -2.84% | 35.19 | 6.31 |
04/26 | 3,368 | 3,429 | 3,359 | 3,429 | +1.12% | 838,000 | 9381億7440万 | -3.03% | 35.24 | 6.31 |
04/25 | 3,375 | 3,404 | 3,359 | 3,391 | +0.38% | 929,700 | 9277億7760万 | -4.34% | 34.85 | 6.24 |
04/24 | 3,370 | 3,411 | 3,366 | 3,378 | -1.11% | 1,027,300 | 9242億2080万 | -5.01% | 34.71 | 6.22 |
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 10月期 | 58 1,836 10/21 1,840 10/20 | 41 1,302 11/30 1,302 11/27 他2件 | 780,800 24,400 9/22 | 17.06 | 12.06 | 1.29 | 0.91 | - | - | 1.12倍 10/29 |
2011年 10月期 | 72 2,295 2/10 | 48 1,530 3/15 | 531,200 16,600 12/27 | 11.51 | 7.67 | 1.45 | 0.97 | 201億9600万 | 134億6400万 | 1.38倍 10/31 |
2012年 10月期 | 70 2,240 5/14 2,240 5/2 他2件 | 59 1,903 7/25 1,900 11/29 他2件 | 3,868,800 120,900 10/30 | 9.28 | 7.83 | 1.26 | 1.06 | 197億1200万 | 166億3200万 | 1.19倍 10/31 |
2013年 10月期 | 87 2,788 7/5 | 64 2,040 6/7 | 6,755,200 211,100 7/4 | 7.3 | 5.34 | 1.17 | 0.86 | 245億3440万 | 179億5200万 | 0.94倍 10/31 |
2014年 10月期 | 156 4,985 10/31 4,985 10/27 | 68 2,205 12/12 2,203 12/9 他5件 | 4,640,000 145,000 4/3 | 15.05 | 6.58 | 1.86 | 0.81 | 438億6800万 | 191億6640万 | 1.78倍 10/31 |
2015年 10月期 | 867 13,870 7/22 | 139 4,450 11/4 | 13,388,800 418,400 12/16 | 44.85 | 7.19 | 12.31 | 1.97 | 2371億7700万 | 391億6000万 | 8.33倍 10/30 |
2016年 10月期 | 654 5,230 11/9 | 198 1,580 2/12 | 16,153,600 2,019,200 2/12 | 29.97 | 9.06 | 8.26 | 2.49 | 1788億6600万 | 540億3600万 | 5.2倍 10/31 |
2017年 10月期 | 743 5,940 8/21 | 365 2,920 11/9 | 7,219,200 902,400 9/15 | 18.65 | 9.17 | 6.53 | 3.21 | 2031億4800万 | 998億6400万 | 5.37倍 10/31 |
2018年 10月期 | 821 6,570 10/10 | 478 3,820 2/9 | 8,704,800 1,088,100 1/26 | 16.81 | 9.77 | 5.21 | 3.03 | 2246億9400万 | 1306億4400万 | 4.55倍 10/31 |
2019年 10月期 | 1,635 3,270 10/31 | 693 2,772 11/5 | 13,785,600 3,446,400 10/2 | 29.03 | 12.3 | 7.94 | 3.36 | 4473億3600万 | 1896億480万 | 7.78倍 10/31 |
2020年 10月期 | 3,570 7,140 8/24 | 1,513 3,025 11/7 | 12,707,800 6,353,900 5/29 | 51.11 | 21.65 | 13.35 | 5.66 | 9767億5200万 | 4138億2000万 | 11.01倍 10/30 |
2021年 10月期 | 4,660 9/13 | 2,671 6/2 | 6,665,500 9/14 | 51.5 | 29.52 | 13.3 | 7.62 | 1兆2749億 | 7307億8560万 | 11.17倍 10/29 |
2022年 10月期 | 4,565 12/29 | 2,752 5/25 | 6,267,500 3/18 | 47.88 | 28.86 | 10.53 | 6.35 | 1兆2489億 | 7529億4720万 | 7.46倍 10/31 |
2023年 10月期 | 4,185 5/22 | 3,085 11/4 | 3,747,800 12/21 | 44.72 | 32.96 | 8.27 | 6.09 | 1兆1450億 | 8440億5600万 | 7.39倍 10/31 |
最新 | 4,611 2024/9/18 | 2,050,300 | 47.38 予想 | 8.31 実績 | 1兆2615億 | - |