PBR
- 2018年2月28日
- 1.74倍
- 2019年2月28日
- 1.3倍
- 2020年2月28日
- 1.44倍
- 2021年2月26日
- 3.87倍
- 2022年2月28日
- 1.94倍
- 2023年2月28日
- 2.33倍
- 2024年2月29日
- 1.64倍
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 920 | 925 | 911 | 914 | -1.4% | 8,900 | 63億5635万 | -2.87% | 10.24 | 1.56 |
04/18 | 916 | 927 | 915 | 927 | +0.76% | 6,100 | 64億4676万 | -1.49% | 10.39 | 1.59 |
04/17 | 936 | 940 | 920 | 920 | -1.08% | 7,400 | 63億9808万 | -2.23% | 10.31 | 1.57 |
04/16 | 940 | 950 | 928 | 930 | -1.27% | 11,300 | 64億6762万 | -1.17% | 10.42 | 1.59 |
04/15 | 944 | 965 | 933 | 942 | -1.67% | 22,500 | 65億5108万 | +0.21% | 10.56 | 1.61 |
04/12 | 959 | 963 | 945 | 958 | +1.27% | 17,500 | 66億6235万 | +1.91% | 10.74 | 1.64 |
04/11 | 947 | 954 | 941 | 946 | -0.11% | 6,900 | 65億7890万 | +0.75% | 10.6 | 1.62 |
04/10 | 957 | 957 | 947 | 947 | -0.21% | 4,500 | 65億8585万 | +0.85% | 10.61 | 1.62 |
04/09 | 948 | 960 | 944 | 949 | +0.64% | 8,000 | 65億9976万 | +1.17% | 10.63 | 1.62 |
04/08 | 944 | 955 | 941 | 943 | -0.11% | 9,000 | 65億5803万 | +0.53% | 10.57 | 1.61 |
04/05 | 930 | 946 | 930 | 944 | +0.64% | 9,100 | 65億6499万 | +0.75% | 10.58 | 1.62 |
04/04 | 939 | 943 | 937 | 938 | +0.11% | 2,100 | 65億2326万 | 0% | 10.51 | 1.61 |
04/03 | 946 | 946 | 933 | 937 | -0.95% | 3,600 | 65億1631万 | -0.32% | 10.5 | 1.6 |
04/02 | 956 | 962 | 940 | 946 | -0.73% | 9,200 | 65億7890万 | +0.42% | 10.6 | 1.62 |
04/01 | 963 | 970 | 953 | 953 | -1.04% | 4,800 | 66億2758万 | +0.95% | 10.68 | 1.63 |
03/29 | 951 | 969 | 950 | 963 | +1.26% | 9,600 | 66億9712万 | +1.9% | 10.79 | 1.65 |
03/28 | 948 | 955 | 944 | 951 | -0.52% | 6,700 | 66億1367万 | +0.42% | 10.66 | 1.63 |
03/27 | 974 | 974 | 950 | 956 | +0.42% | 16,000 | 66億4844万 | +0.74% | 10.71 | 1.64 |
03/26 | 951 | 953 | 944 | 952 | +0.85% | 8,600 | 66億2062万 | +0.21% | 10.67 | 1.63 |
03/25 | 940 | 950 | 938 | 944 | +0.21% | 6,700 | 65億6499万 | -0.74% | 10.58 | 1.62 |
03/22 | 948 | 948 | 934 | 942 | -0.42% | 11,700 | 65億5108万 | -1.05% | 10.56 | 1.61 |
03/21 | 938 | 948 | 936 | 946 | +0.85% | 11,000 | 65億7890万 | -0.84% | 10.6 | 1.62 |
03/19 | 934 | 941 | 926 | 938 | +0.86% | 9,900 | 65億2326万 | -1.88% | 10.51 | 1.61 |
03/18 | 914 | 936 | 914 | 930 | +1.75% | 7,600 | 64億6762万 | -2.82% | 10.42 | 1.59 |
03/15 | 909 | 918 | 907 | 914 | -0.76% | 3,600 | 63億5635万 | -4.69% | 10.24 | 1.56 |
03/14 | 907 | 922 | 907 | 921 | +1.54% | 4,400 | 64億503万 | -4.16% | 10.32 | 1.58 |
03/13 | 922 | 929 | 904 | 907 | -1.09% | 7,300 | 63億767万 | -5.82% | 10.16 | 1.55 |
03/12 | 912 | 933 | 904 | 917 | +0.33% | 8,400 | 63億7722万 | -4.97% | 10.28 | 1.57 |
03/11 | 923 | 935 | 911 | 914 | -2.35% | 8,700 | 63億5635万 | -5.38% | 10.24 | 1.56 |
03/08 | 933 | 946 | 933 | 936 | +0.43% | 3,400 | 65億935万 | -3.31% | 10.49 | 1.6 |
03/07 | 951 | 953 | 926 | 932 | -2% | 13,700 | 64億8153万 | -3.82% | 10.44 | 1.6 |
03/06 | 923 | 957 | 923 | 951 | +2.7% | 10,800 | 66億1367万 | -1.86% | 10.66 | 1.63 |
03/05 | 933 | 939 | 922 | 926 | -1.17% | 12,100 | 64億3981万 | -4.44% | 10.38 | 1.59 |
03/04 | 940 | 957 | 937 | 937 | -0.21% | 11,300 | 65億1631万 | -3.3% | 10.5 | 1.6 |
03/01 | 960 | 962 | 935 | 939 | -2.09% | 29,700 | 65億3021万 | -3% | 10.52 | 1.61 |
02/29 | 980 | 980 | 956 | 959 | -2.14% | 7,500 | 66億6930万 | -0.93% | 6.95 | 1.64 |
02/28 | 958 | 980 | 958 | 980 | -0.51% | 16,400 | 68億1535万 | +1.34% | 7.1 | 1.68 |
02/27 | 1,006 | 1,006 | 985 | 985 | -1.6% | 29,200 | 68億5012万 | +2.07% | 7.14 | 1.69 |
02/26 | 1,005 | 1,005 | 992 | 1,001 | +0.91% | 19,600 | 69億6139万 | +4.16% | 7.25 | 1.71 |
02/22 | 1,009 | 1,009 | 986 | 992 | -0.8% | 11,200 | 68億9880万 | +3.77% | 7.19 | 1.7 |
02/21 | 1,002 | 1,005 | 990 | 1,000 | -0.4% | 6,700 | 69億5444万 | +5.04% | 7.25 | 1.71 |
02/20 | 994 | 1,006 | 981 | 1,004 | +2.14% | 30,900 | 69億8225万 | +6.02% | 7.28 | 1.72 |
02/19 | 982 | 996 | 974 | 983 | +1.03% | 36,800 | 68億3621万 | +4.24% | 7.12 | 1.68 |
02/16 | 985 | 985 | 963 | 973 | -1.22% | 15,300 | 67億6667万 | +3.29% | 7.05 | 1.67 |
02/15 | 988 | 988 | 964 | 985 | -0.3% | 14,500 | 68億5012万 | +4.68% | 7.14 | 1.69 |
02/14 | 988 | 988 | 975 | 988 | +0.61% | 12,300 | 68億7098万 | +5.11% | 7.16 | 1.69 |
02/13 | 982 | 988 | 968 | 982 | +0.72% | 18,500 | 68億2926万 | +4.58% | 7.12 | 1.68 |
02/09 | 973 | 987 | 973 | 975 | +0.1% | 11,800 | 67億8057万 | +3.94% | 7.07 | 1.67 |
02/08 | 962 | 980 | 961 | 974 | +1.35% | 25,100 | 67億7362万 | +3.95% | 7.06 | 1.67 |
02/07 | 972 | 972 | 960 | 961 | -0.83% | 12,700 | 66億8321万 | +2.78% | 6.96 | 1.65 |
02/06 | 961 | 971 | 957 | 969 | +1.04% | 13,400 | 67億3885万 | +3.64% | 7.02 | 1.66 |
02/05 | 951 | 962 | 951 | 959 | +0.95% | 19,300 | 66億6930万 | +2.68% | 6.95 | 1.64 |
02/02 | 967 | 968 | 950 | 950 | -1.04% | 13,200 | 66億671万 | +1.82% | 6.88 | 1.63 |
02/01 | 948 | 966 | 940 | 960 | +1.16% | 19,300 | 66億7626万 | +2.89% | 6.96 | 1.64 |
01/31 | 952 | 952 | 936 | 949 | -0.11% | 15,300 | 65億9976万 | +1.82% | 6.88 | 1.62 |
01/30 | 954 | 957 | 945 | 950 | +0.32% | 13,600 | 66億671万 | +1.93% | 6.88 | 1.63 |
01/29 | 936 | 949 | 930 | 947 | +3.05% | 25,500 | 65億8585万 | +1.5% | 6.86 | 1.62 |
01/26 | 938 | 938 | 918 | 919 | -0.97% | 28,100 | 63億9113万 | -1.5% | 6.66 | 1.57 |
01/25 | 934 | 935 | 920 | 928 | -0.64% | 17,700 | 64億5372万 | -0.75% | 6.73 | 1.59 |
01/24 | 924 | 937 | 924 | 934 | +1.52% | 21,100 | 64億9544万 | -0.21% | 6.77 | 1.6 |
01/23 | 926 | 937 | 916 | 920 | -0.65% | 27,800 | 63億9808万 | -1.81% | 6.67 | 1.57 |
01/22 | 900 | 933 | 897 | 926 | +3.93% | 75,200 | 64億3981万 | -1.38% | 6.71 | 1.59 |
01/19 | 893 | 898 | 887 | 891 | +0.22% | 33,700 | 61億9640万 | -5.21% | 6.46 | 1.53 |
01/18 | 884 | 889 | 881 | 889 | +0.57% | 31,700 | 61億8249万 | -5.73% | 6.44 | 1.52 |
01/17 | 892 | 893 | 883 | 884 | -0.34% | 27,100 | 61億4772万 | -6.55% | 6.41 | 1.51 |
01/16 | 905 | 915 | 886 | 887 | -1.33% | 73,600 | 61億6858万 | -6.53% | 6.43 | 1.52 |
01/15 | 929 | 929 | 877 | 899 | -5.67% | 182,300 | 62億5204万 | -5.57% | 6.52 | 1.54 |
01/12 | 960 | 971 | 941 | 953 | -0.31% | 40,200 | 66億2758万 | -0.21% | 6.91 | 1.63 |
01/11 | 960 | 964 | 955 | 956 | -0.21% | 21,800 | 66億4844万 | 0% | 6.93 | 1.64 |
01/10 | 961 | 973 | 956 | 958 | 0% | 17,200 | 66億6235万 | +0.1% | 6.94 | 1.64 |
01/09 | 953 | 958 | 951 | 958 | +1.05% | 15,000 | 66億6235万 | 0% | 6.94 | 1.64 |
01/05 | 947 | 953 | 941 | 948 | +0.42% | 18,200 | 65億9280万 | -1.04% | 6.87 | 1.62 |
01/04 | 945 | 948 | 930 | 944 | -0.32% | 14,400 | 65億6499万 | -1.46% | 6.84 | 1.62 |
2023 | ||||||||||
12/29 | 953 | 953 | 945 | 947 | -0.63% | 10,800 | 65億8585万 | -1.15% | 6.86 | 1.62 |
12/28 | 942 | 957 | 940 | 953 | +1.49% | 14,300 | 66億2758万 | -0.63% | 6.91 | 1.63 |
12/27 | 945 | 946 | 930 | 939 | 0% | 23,500 | 65億3021万 | -1.98% | 6.81 | 1.61 |
12/26 | 937 | 945 | 937 | 939 | 0% | 8,800 | 65億3021万 | -1.88% | 6.81 | 1.61 |
12/25 | 940 | 945 | 929 | 939 | -0.63% | 17,200 | 65億3021万 | -1.78% | 6.81 | 1.61 |
12/22 | 951 | 953 | 934 | 945 | -1.25% | 42,100 | 65億7194万 | -1.05% | 6.85 | 1.62 |
12/21 | 949 | 960 | 943 | 957 | -0.31% | 24,400 | 66億5539万 | +0.42% | 6.94 | 1.64 |
12/20 | 949 | 964 | 949 | 960 | +0.31% | 26,600 | 66億7626万 | +0.95% | 6.96 | 1.64 |
12/19 | 964 | 967 | 951 | 957 | -0.42% | 12,800 | 66億5539万 | +0.84% | 6.94 | 1.64 |
12/18 | 961 | 965 | 942 | 961 | -0.31% | 20,600 | 66億8321万 | +1.48% | 6.96 | 1.65 |
12/15 | 961 | 976 | 961 | 964 | +0.73% | 27,600 | 67億408万 | +1.9% | 6.99 | 1.65 |
12/14 | 960 | 960 | 951 | 957 | -0.31% | 14,000 | 66億5539万 | +1.38% | 6.94 | 1.64 |
12/13 | 957 | 962 | 955 | 960 | +0.21% | 6,700 | 66億7626万 | +1.91% | 6.96 | 1.64 |
12/12 | 964 | 964 | 955 | 958 | +0.21% | 7,300 | 66億6235万 | +2.02% | 6.94 | 1.64 |
12/11 | 961 | 964 | 953 | 956 | -0.42% | 17,400 | 66億4844万 | +2.14% | 6.93 | 1.64 |
12/08 | 957 | 968 | 957 | 960 | -0.83% | 16,300 | 66億7626万 | +2.78% | 6.96 | 1.64 |
12/07 | 961 | 968 | 956 | 968 | -0.21% | 17,500 | 67億3189万 | +3.86% | 7.02 | 1.66 |
12/06 | 960 | 975 | 958 | 970 | +0.94% | 23,700 | 67億4580万 | +4.41% | 7.03 | 1.66 |
12/05 | 975 | 987 | 945 | 961 | -1.64% | 40,400 | 66億8321万 | +3.67% | 6.96 | 1.65 |
12/04 | 990 | 995 | 974 | 977 | -2.01% | 13,600 | 67億9448万 | +5.74% | 7.08 | 1.67 |
12/01 | 980 | 997 | 961 | 997 | +1.73% | 39,800 | 69億3357万 | +8.25% | 7.23 | 1.71 |
11/30 | 962 | 980 | 954 | 980 | +2.83% | 27,400 | 68億1535万 | +6.87% | 7.1 | 1.91 |
11/29 | 955 | 968 | 946 | 953 | -0.52% | 11,400 | 66億2758万 | +4.27% | 6.91 | 1.85 |
11/28 | 956 | 962 | 946 | 958 | +1.81% | 15,900 | 66億6235万 | +5.16% | 6.94 | 1.86 |
11/27 | 1,000 | 1,000 | 941 | 941 | -1.47% | 33,300 | 65億4412万 | +3.52% | 6.82 | 1.83 |
11/24 | 941 | 955 | 929 | 955 | +1.49% | 19,000 | 66億4149万 | +5.29% | 6.92 | 1.86 |
11/22 | 917 | 950 | 917 | 941 | +2.62% | 17,200 | 65億4412万 | +3.98% | 6.82 | 1.83 |
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 | |
2018年 2月期 | 1,034 4,135 3/30 | 427 1,707 2/9 | 10,328,400 2,582,100 3/29 | 34.67 | 14.31 | 3.91 | 1.62 | 60億7551万 | 26億5761万 | 1.74倍 2/28 |
2019年 2月期 | 498 1,993 6/19 | 258 516 12/26 | 236,000 59,000 8/1 | 14.28 | 7.39 | 1.67 | 0.86 | 31億1609万 | 16億1383万 | 1.3倍 2/28 |
2020年 2月期 | 729 1,458 6/26 | 335 670 4/3 | 3,437,400 1,718,700 6/11 | 16.86 | 7.75 | 2.25 | 1.04 | 45億6823万 | 20億9600万 | 1.44倍 2/28 |
2021年 2月期 | 2,318 4,635 10/21 | 298 596 3/13 | 2,365,600 1,182,800 8/27 | 36.08 | 4.64 | 6.22 | 0.8 | 145億8588万 | 18億7537万 | 3.87倍 2/26 |
2022年 2月期 | 1,666 4/9 | 704 1/28 | 761,600 4/14 | 20.51 | 8.67 | 4.01 | 1.69 | 111億6979万 | 47億4538万 | 1.94倍 2/28 |
2023年 2月期 | 1,330 1/27 | 703 3/8 | 546,400 10/17 | 9.59 | 5.07 | 2.54 | 1.34 | 90億7129万 | 47億3864万 | 2.33倍 2/28 |
2024年 2月期 | 1,337 7/3 | 867 10/16 | 375,700 5/10 | 9.85 | 6.39 | 2.29 | 1.48 | 92億7915万 | 60億2949万 | 1.64倍 2/29 |
最新 | 914 2024/4/19 | 8,900 | 10.24 予想 | 1.56 実績 | 63億5635万 | - |