PBR
- 2017年12月29日
- 3.44倍
- 2018年12月28日
- 2.71倍
- 2019年12月30日
- 3.08倍
- 2020年12月30日
- 1.92倍
- 2021年12月30日
- 1.53倍
- 2022年12月30日
- 1.78倍
- 2023年12月29日
- 1.78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 | 2,391 | 2,394 | 2,360 | 2,368 | +1.15% | 74,300 | 507億7939万 | +0.55% | 5.67 | 1.85 |
09/19 | 2,335 | 2,358 | 2,325 | 2,341 | +2.45% | 61,500 | 502億40万 | -0.51% | 5.6 | 1.83 |
09/18 | 2,287 | 2,311 | 2,263 | 2,285 | -0.09% | 64,400 | 489億9954万 | -2.85% | 5.47 | 1.78 |
09/17 | 2,256 | 2,290 | 2,236 | 2,287 | +1.92% | 71,700 | 490億4242万 | -2.85% | 5.47 | 1.78 |
09/13 | 2,250 | 2,286 | 2,239 | 2,244 | -0.04% | 46,800 | 481億2033万 | -4.71% | 5.37 | 1.75 |
09/12 | 2,251 | 2,268 | 2,211 | 2,245 | +1.86% | 73,500 | 481億4178万 | -4.79% | 5.37 | 1.75 |
09/11 | 2,238 | 2,269 | 2,185 | 2,204 | -2.13% | 105,100 | 472億6257万 | -6.57% | 5.27 | 1.72 |
09/10 | 2,280 | 2,298 | 2,252 | 2,252 | -1.1% | 66,000 | 482億9188万 | -4.45% | 5.39 | 1.76 |
09/09 | 2,200 | 2,292 | 2,200 | 2,277 | -0.7% | 70,800 | 488億2798万 | -2.9% | 5.45 | 1.78 |
09/06 | 2,336 | 2,360 | 2,281 | 2,293 | -1.84% | 99,200 | 491億7109万 | -2.34% | 5.49 | 1.79 |
09/05 | 2,323 | 2,380 | 2,304 | 2,336 | +0.56% | 87,800 | 500億9318万 | -0.93% | 5.59 | 1.82 |
09/04 | 2,389 | 2,401 | 2,315 | 2,323 | -6.59% | 169,200 | 498億1441万 | -2.27% | 5.56 | 1.81 |
09/03 | 2,430 | 2,514 | 2,430 | 2,487 | +2.39% | 88,300 | 533億3122万 | +3.84% | 5.95 | 1.94 |
09/02 | 2,518 | 2,519 | 2,407 | 2,429 | -2.02% | 79,300 | 520億8747万 | +0.91% | 5.81 | 1.9 |
08/30 | 2,385 | 2,479 | 2,385 | 2,479 | +3.94% | 83,300 | 531億5967万 | +2.48% | 5.93 | 1.93 |
08/29 | 2,402 | 2,418 | 2,381 | 2,385 | -1.16% | 56,100 | 511億4394万 | -1.73% | 5.71 | 1.86 |
08/28 | 2,398 | 2,427 | 2,387 | 2,413 | +0.63% | 77,200 | 517億4437万 | -1.19% | 5.77 | 1.88 |
08/27 | 2,401 | 2,401 | 2,350 | 2,398 | -0.42% | 84,900 | 514億2271万 | -2.44% | 5.74 | 1.87 |
08/26 | 2,399 | 2,409 | 2,367 | 2,408 | +0.8% | 90,400 | 516億3715万 | -2.67% | 5.76 | 1.88 |
08/23 | 2,393 | 2,418 | 2,360 | 2,389 | -0.29% | 58,900 | 512億2971万 | -4.13% | 5.72 | 1.86 |
08/22 | 2,396 | 2,430 | 2,375 | 2,396 | +0.29% | 65,100 | 513億7982万 | -4.69% | 5.73 | 1.87 |
08/21 | 2,390 | 2,410 | 2,370 | 2,389 | -1.16% | 56,400 | 512億2971万 | -5.76% | 5.72 | 1.86 |
08/20 | 2,389 | 2,459 | 2,389 | 2,417 | +2.5% | 93,300 | 518億3014万 | -5.4% | 5.78 | 1.89 |
08/19 | 2,440 | 2,440 | 2,357 | 2,358 | -4.22% | 112,300 | 505億6495万 | -8.43% | 5.64 | 1.84 |
08/16 | 2,376 | 2,471 | 2,376 | 2,462 | +5.85% | 99,500 | 527億9512万 | -5.05% | 5.89 | 1.92 |
08/15 | 2,318 | 2,357 | 2,294 | 2,326 | +0.35% | 133,100 | 498億7874万 | -10.71% | 5.56 | 1.82 |
08/14 | 2,346 | 2,386 | 2,281 | 2,318 | -0.34% | 176,700 | 497億719万 | -11.7% | 5.55 | 1.81 |
08/13 | 2,235 | 2,333 | 2,201 | 2,326 | -0.09% | 242,400 | 498億7874万 | -12.06% | 5.56 | 1.82 |
08/09 | 2,351 | 2,389 | 2,253 | 2,328 | +0.52% | 261,300 | 499億2163万 | -12.68% | 5.57 | 1.82 |
08/08 | 2,300 | 2,352 | 2,250 | 2,316 | +1.67% | 173,700 | 496億6430万 | -13.84% | 5.54 | 1.81 |
08/07 | 2,111 | 2,360 | 2,100 | 2,278 | +6.7% | 290,500 | 488億4943万 | -15.88% | 5.45 | 1.78 |
08/06 | 2,107 | 2,195 | 2,068 | 2,135 | +8.54% | 288,400 | 457億8294万 | -21.74% | 5.11 | 1.67 |
08/05 | 2,166 | 2,212 | 1,895 | 1,967 | -16.37% | 799,800 | 421億8034万 | -28.52% | 4.71 | 1.53 |
08/02 | 2,406 | 2,463 | 2,345 | 2,352 | -7.55% | 395,500 | 504億3628万 | -15.58% | 5.63 | 1.84 |
08/01 | 2,746 | 2,746 | 2,531 | 2,544 | -9.56% | 253,700 | 545億5353万 | -9.27% | 6.09 | 1.99 |
07/31 | 2,710 | 2,813 | 2,671 | 2,813 | +2.14% | 139,000 | 603億2197万 | -0.04% | 6.73 | 2.2 |
07/30 | 2,749 | 2,787 | 2,725 | 2,754 | -1.5% | 218,900 | 590億5677万 | -2.13% | 6.59 | 2.15 |
07/29 | 2,770 | 2,815 | 2,739 | 2,796 | +2.53% | 93,700 | 599億5742万 | -0.67% | 6.69 | 2.18 |
07/26 | 2,715 | 2,770 | 2,687 | 2,727 | +1.41% | 72,900 | 584億7778万 | -3.06% | 6.52 | 2.13 |
07/25 | 2,716 | 2,727 | 2,675 | 2,689 | -2.57% | 219,000 | 576億6291万 | -4.37% | 6.43 | 2.1 |
07/24 | 2,828 | 2,833 | 2,751 | 2,760 | -1.85% | 97,100 | 591億8544万 | -1.99% | 6.6 | 2.15 |
07/23 | 2,801 | 2,833 | 2,785 | 2,812 | +1.08% | 89,800 | 603億52万 | -0.14% | 6.73 | 2.19 |
07/22 | 2,850 | 2,871 | 2,782 | 2,782 | -3.34% | 124,300 | 596億5720万 | -1.17% | 6.66 | 2.17 |
07/19 | 2,938 | 2,938 | 2,842 | 2,878 | -1.67% | 109,700 | 617億1583万 | +1.95% | 6.89 | 2.25 |
07/18 | 2,882 | 2,965 | 2,870 | 2,927 | +0.14% | 113,500 | 627億6658万 | +3.72% | 7 | 2.28 |
07/17 | 2,930 | 2,971 | 2,916 | 2,923 | +1.21% | 116,800 | 626億8081万 | +3.65% | 6.99 | 2.28 |
07/16 | 2,926 | 2,947 | 2,881 | 2,888 | -1.3% | 107,200 | 619億3027万 | +2.52% | 6.91 | 2.25 |
07/12 | 2,785 | 2,946 | 2,778 | 2,926 | +4.54% | 260,200 | 627億4514万 | +3.72% | 7 | 2.28 |
07/11 | 2,800 | 2,810 | 2,745 | 2,799 | +1.05% | 98,400 | 600億2175万 | -0.74% | 6.7 | 2.18 |
07/10 | 2,823 | 2,841 | 2,751 | 2,770 | -1.88% | 123,800 | 593億9988万 | -1.84% | 6.63 | 2.16 |
07/09 | 2,800 | 2,833 | 2,785 | 2,823 | +0.79% | 85,400 | 605億3641万 | -0.18% | 6.75 | 2.2 |
07/08 | 2,844 | 2,863 | 2,801 | 2,801 | -2.23% | 128,400 | 600億6464万 | -1.02% | 6.7 | 2.19 |
07/05 | 2,926 | 2,960 | 2,863 | 2,865 | -0.38% | 157,100 | 614億3706万 | +1.09% | 6.85 | 2.24 |
07/04 | 2,805 | 2,900 | 2,801 | 2,876 | +2.53% | 151,600 | 616億7294万 | +1.45% | 6.88 | 2.24 |
07/03 | 2,797 | 2,813 | 2,778 | 2,805 | +0.72% | 115,900 | 601億5042万 | -1.06% | 6.71 | 2.19 |
07/02 | 2,735 | 2,804 | 2,730 | 2,785 | +1.53% | 112,300 | 597億2154万 | -1.83% | 6.66 | 2.17 |
07/01 | 2,810 | 2,883 | 2,740 | 2,743 | -2.04% | 176,100 | 588億2089万 | -3.45% | 6.56 | 2.14 |
06/28 | 2,811 | 2,844 | 2,800 | 2,800 | -0.39% | 81,000 | 600億4320万 | -1.75% | 6.7 | 2.18 |
06/27 | 2,790 | 2,822 | 2,786 | 2,811 | +0.36% | 115,900 | 602億7908万 | -1.58% | 6.73 | 2.19 |
06/26 | 2,840 | 2,840 | 2,779 | 2,801 | -0.46% | 114,500 | 600億6464万 | -2.34% | 6.7 | 2.18 |
06/25 | 2,790 | 2,839 | 2,782 | 2,814 | +1.66% | 115,400 | 603億4341万 | -2.53% | 6.73 | 2.19 |
06/24 | 2,747 | 2,792 | 2,744 | 2,768 | +0.65% | 76,000 | 593億5699万 | -4.91% | 6.62 | 2.16 |
06/21 | 2,730 | 2,768 | 2,716 | 2,750 | +1.36% | 149,300 | 589億7100万 | -6.46% | 6.58 | 2.14 |
06/20 | 2,769 | 2,778 | 2,600 | 2,713 | -2.41% | 266,900 | 581億7757万 | -8.68% | 6.49 | 2.11 |
06/19 | 2,771 | 2,816 | 2,758 | 2,780 | +0.4% | 124,100 | 596億1432万 | -7.43% | 6.65 | 2.16 |
06/18 | 2,775 | 2,820 | 2,761 | 2,769 | 0% | 174,800 | 593億7843万 | -8.67% | 6.62 | 2.16 |
06/17 | 2,930 | 2,943 | 2,760 | 2,769 | -7.7% | 400,400 | 593億7843万 | -9.54% | 6.62 | 2.16 |
06/14 | 2,880 | 3,025 | 2,849 | 3,000 | +5.93% | 238,000 | 643億3200万 | -2.98% | 7.18 | 2.34 |
06/13 | 2,919 | 2,928 | 2,830 | 2,832 | -1.67% | 112,300 | 607億2940万 | -9.17% | 6.78 | 2.21 |
06/12 | 2,835 | 2,898 | 2,830 | 2,880 | +0.42% | 103,500 | 617億5872万 | -8.37% | 6.89 | 2.24 |
06/11 | 2,968 | 2,984 | 2,866 | 2,868 | -3.89% | 183,700 | 615億139万 | -9.44% | 6.86 | 2.23 |
06/10 | 2,908 | 3,005 | 2,908 | 2,984 | +3.32% | 183,300 | 639億8889万 | -6.4% | 7.14 | 2.32 |
06/07 | 2,899 | 2,934 | 2,860 | 2,888 | +1.16% | 98,200 | 619億3027万 | -9.72% | 6.91 | 2.25 |
06/06 | 2,900 | 2,909 | 2,838 | 2,855 | -1.82% | 150,900 | 612億2262万 | -11.14% | 6.83 | 2.22 |
06/05 | 2,870 | 2,966 | 2,855 | 2,908 | +0.73% | 174,500 | 623億5915万 | -10.11% | 6.96 | 2.26 |
06/04 | 2,876 | 2,896 | 2,851 | 2,887 | -0.31% | 219,700 | 619億882万 | -10.95% | 6.91 | 2.25 |
06/03 | 2,955 | 2,988 | 2,890 | 2,896 | -0.31% | 193,700 | 621億182万 | -10.84% | 6.93 | 2.25 |
05/31 | 2,879 | 2,926 | 2,842 | 2,905 | +1.82% | 275,400 | 622億9482万 | -10.73% | 6.95 | 2.26 |
05/30 | 2,800 | 2,853 | 2,750 | 2,853 | -0.28% | 335,700 | 611億7973万 | -12.46% | 6.83 | 2.22 |
05/29 | 2,914 | 2,944 | 2,854 | 2,861 | -0.66% | 222,000 | 613億5128万 | -12.4% | 6.84 | 2.23 |
05/28 | 2,990 | 3,005 | 2,852 | 2,880 | -3.65% | 329,900 | 617億5872万 | -11.93% | 6.89 | 2.24 |
05/27 | 2,998 | 3,035 | 2,949 | 2,989 | +1.39% | 260,000 | 640億9611万 | -8.82% | 7.15 | 2.33 |
05/24 | 2,985 | 3,035 | 2,930 | 2,948 | -4.9% | 498,400 | 632億1691万 | -10.09% | 7.05 | 2.3 |
05/23 | 3,250 | 3,250 | 3,060 | 3,100 | -5.2% | 495,000 | 664億7640万 | -5.49% | 7.42 | 2.41 |
05/22 | 3,400 | 3,410 | 3,230 | 3,270 | -4.53% | 375,000 | 701億2188万 | -0.37% | 7.82 | 2.55 |
05/21 | 3,460 | 3,480 | 3,385 | 3,425 | -1.86% | 256,400 | 734億4570万 | +4.58% | 8.19 | 2.67 |
05/20 | 3,505 | 3,640 | 3,470 | 3,490 | -1.27% | 217,300 | 748億3956万 | +7.19% | 8.35 | 2.72 |
05/17 | 3,500 | 3,560 | 3,465 | 3,535 | +1% | 107,600 | 758億454万 | +9.27% | 8.46 | 2.75 |
05/16 | 3,565 | 3,575 | 3,460 | 3,500 | -0.43% | 156,600 | 750億5400万 | +8.9% | 8.37 | 2.73 |
05/15 | 3,515 | 3,570 | 3,485 | 3,515 | +1.15% | 133,200 | 753億7566万 | +10.29% | 8.41 | 2.74 |
05/14 | 3,550 | 3,590 | 3,410 | 3,475 | -2.11% | 195,800 | 745億1790万 | +10.07% | 8.31 | 2.71 |
05/13 | 3,620 | 3,625 | 3,440 | 3,550 | -2.87% | 386,900 | 761億2620万 | +13.31% | 8.49 | 2.76 |
05/10 | 3,500 | 3,660 | 3,470 | 3,655 | +5.64% | 329,900 | 783億7782万 | +17.9% | 8.74 | 2.85 |
05/09 | 3,475 | 3,535 | 3,425 | 3,460 | -0.57% | 235,300 | 741億9624万 | +12.89% | 8.28 | 2.69 |
05/08 | 3,405 | 3,565 | 3,390 | 3,480 | +2.35% | 411,600 | 746億2512万 | +14.36% | 8.33 | 2.71 |
05/07 | 3,325 | 3,410 | 3,265 | 3,400 | +4.45% | 251,500 | 729億960万 | +12.66% | 8.13 | 2.65 |
05/02 | 3,130 | 3,285 | 3,100 | 3,255 | +0.77% | 245,600 | 698億22万 | +8.79% | 7.79 | 2.53 |
05/01 | 3,410 | 3,410 | 3,170 | 3,230 | -5.28% | 472,100 | 692億6412万 | +8.97% | 7.73 | 2.51 |
04/30 | 3,350 | 3,470 | 3,230 | 3,410 | +10.36% | 689,500 | 731億2404万 | +16.03% | 8.16 | 2.66 |
04/26 | 3,000 | 3,110 | 2,971 | 3,090 | +1.98% | 199,500 | 662億6196万 | +6.3% | 7.39 | 2.41 |
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 | |
2017年 12月期 | 1,178 4,710 10/11 | 603 2,411 11/15 | 23,428,400 5,857,100 10/11 | 26.57 | 13.6 | 5.4 | 2.76 | 234億7464万 | 124億8656万 | 3.44倍 12/29 |
2018年 12月期 | 1,540 3,080 8/30 | 700 12/25 | 3,482,400 1,741,200 1/29 | 23.73 | 10.78 | 5.56 | 2.53 | 322億7224万 | 146億6920万 | 2.71倍 12/28 |
2019年 12月期 | 1,189 12/26 | 713 1/4 | 1,180,000 12/11 | 12.21 | 7.32 | 3.26 | 1.96 | 254億5411万 | 149億4162万 | 3.08倍 12/30 |
2020年 12月期 | 1,134 10/19 | 411 3/23 | 1,504,500 10/13 | 7.44 | 2.7 | 2.41 | 0.87 | 243億1749万 | 88億1348万 | 1.92倍 12/30 |
2021年 12月期 | 1,275 4/19 | 856 12/1 | 793,800 11/1 | 6.03 | 4.05 | 1.94 | 1.3 | 273億4110万 | 183億5606万 | 1.53倍 12/30 |
2022年 12月期 | 2,311 8/8 | 937 1/6 | 3,580,900 8/8 | 7.66 | 3.11 | 2.55 | 1.03 | 495億5708万 | 200億9302万 | 1.78倍 12/30 |
2023年 12月期 | 2,259 12/1 | 1,301 3/20 | 806,600 2/13 | 7.49 | 4.32 | 1.96 | 1.13 | 484億4199万 | 278億9864万 | 1.78倍 12/29 |
最新 | 2,368 2024/9/20 | 74,300 | 5.67 予想 | 1.85 実績 | 507億7939万 | - |