PBR
- 2017年12月29日
- 3.33倍
- 2018年12月28日
- 2.2倍
- 2019年12月30日
- 2倍
- 2020年12月30日
- 1.56倍
- 2021年12月30日
- 1.49倍
- 2022年12月30日
- 1.29倍
- 2023年12月29日
- 1.59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 | 603 | 606 | 600 | 603 | +0.17% | 2,700 | 60億3614万 | -0.17% | 13.46 | 1.9 |
| 09/19 | 607 | 607 | 602 | 602 | -1.31% | 2,000 | 60億2613万 | -0.33% | 13.44 | 1.9 |
| 09/18 | 607 | 610 | 606 | 610 | +0.49% | 2,400 | 61億622万 | +0.83% | 13.62 | 1.92 |
| 09/17 | 620 | 620 | 601 | 607 | -0.49% | 2,100 | 60億7619万 | +0.33% | 13.55 | 1.91 |
| 09/13 | 594 | 619 | 594 | 610 | +2.69% | 4,800 | 61億622万 | +0.66% | 13.62 | 1.92 |
| 09/12 | 590 | 602 | 590 | 594 | +0.85% | 1,400 | 59億4605万 | -2.14% | 13.26 | 1.87 |
| 09/11 | 597 | 603 | 585 | 589 | -0.84% | 12,100 | 58億9600万 | -2.97% | 13.15 | 1.86 |
| 09/10 | 597 | 600 | 580 | 594 | -0.83% | 2,900 | 59億4605万 | -2.14% | 13.26 | 1.87 |
| 09/09 | 577 | 599 | 576 | 599 | -0.33% | 4,200 | 59億9610万 | -0.99% | 13.37 | 1.89 |
| 09/06 | 607 | 607 | 586 | 601 | -1.48% | 10,000 | 60億1612万 | -0.83% | 13.42 | 1.89 |
| 09/05 | 611 | 619 | 606 | 610 | -1.45% | 6,500 | 61億622万 | +0.16% | 13.62 | 1.92 |
| 09/04 | 610 | 619 | 601 | 619 | -0.16% | 3,400 | 61億9631万 | +1.14% | 13.82 | 1.95 |
| 09/03 | 619 | 620 | 618 | 620 | -0.16% | 4,600 | 62億632万 | +0.65% | 13.84 | 1.95 |
| 09/02 | 635 | 635 | 607 | 621 | +0.81% | 4,000 | 62億1633万 | +0.32% | 13.86 | 1.96 |
| 08/30 | 603 | 630 | 599 | 616 | +0.98% | 12,200 | 61億6628万 | -0.65% | 13.75 | 1.94 |
| 08/29 | 603 | 611 | 603 | 610 | +0.49% | 3,500 | 61億622万 | -2.09% | 13.62 | 1.92 |
| 08/28 | 608 | 611 | 602 | 607 | 0% | 4,200 | 60億7619万 | -3.04% | 13.55 | 1.91 |
| 08/27 | 600 | 607 | 600 | 607 | +0.17% | 4,100 | 60億7619万 | -3.65% | 13.55 | 1.91 |
| 08/26 | 597 | 606 | 592 | 606 | +1.51% | 5,400 | 60億6617万 | -4.57% | 13.53 | 1.91 |
| 08/23 | 597 | 599 | 592 | 597 | +0.51% | 4,100 | 59億7608万 | -6.57% | 13.33 | 1.88 |
| 08/22 | 600 | 600 | 592 | 594 | -1% | 2,900 | 59億4605万 | -7.76% | 13.26 | 1.87 |
| 08/21 | 605 | 605 | 591 | 600 | -0.5% | 5,000 | 60億611万 | -7.55% | 13.4 | 1.89 |
| 08/20 | 596 | 603 | 595 | 603 | +1.34% | 7,600 | 60億3614万 | -7.8% | 13.46 | 1.9 |
| 08/19 | 598 | 607 | 595 | 595 | -0.5% | 6,400 | 59億5606万 | -9.44% | 13.28 | 1.87 |
| 08/16 | 603 | 608 | 598 | 598 | +0.5% | 4,500 | 59億8609万 | -9.53% | 13.35 | 1.88 |
| 08/15 | 602 | 619 | 583 | 595 | -4.34% | 10,900 | 59億5606万 | -10.66% | 13.28 | 1.87 |
| 08/14 | 610 | 625 | 599 | 622 | +0.32% | 2,700 | 62億2634万 | -7.3% | 13.89 | 1.96 |
| 08/13 | 670 | 670 | 620 | 620 | -1.59% | 6,100 | 62億632万 | -8.28% | 13.84 | 1.95 |
| 08/09 | 635 | 635 | 605 | 630 | +0.8% | 7,000 | 63億642万 | -7.22% | 14.06 | 1.98 |
| 08/08 | 609 | 635 | 609 | 625 | +3.65% | 9,500 | 62億5637万 | -8.36% | 13.95 | 1.97 |
| 08/07 | 586 | 608 | 565 | 603 | +2.9% | 13,200 | 60億3614万 | -11.84% | 13.46 | 1.9 |
| 08/06 | 551 | 593 | 548 | 586 | +5.97% | 18,400 | 58億6597万 | -14.58% | 13.08 | 1.85 |
| 08/05 | 580 | 588 | 507 | 553 | -8.29% | 42,400 | 55億3563万 | -19.62% | 12.35 | 1.74 |
| 08/02 | 607 | 640 | 587 | 603 | -12.23% | 89,800 | 60億3614万 | -12.86% | 13.46 | 1.9 |
| 08/01 | 694 | 695 | 687 | 687 | -0.87% | 5,900 | 68億7700万 | -1.01% | 15.34 | 2.16 |
| 07/31 | 709 | 709 | 692 | 693 | -2.12% | 4,900 | 69億3706万 | -0.14% | 15.47 | 2.18 |
| 07/30 | 689 | 717 | 683 | 708 | +3.06% | 9,100 | 70億8722万 | +2.16% | 15.81 | 2.23 |
| 07/29 | 667 | 690 | 662 | 687 | +4.09% | 11,500 | 68億7700万 | -0.72% | 15.34 | 2.16 |
| 07/26 | 675 | 675 | 660 | 660 | -2.22% | 8,100 | 66億673万 | -4.21% | 14.73 | 2.08 |
| 07/25 | 698 | 698 | 670 | 675 | -3.85% | 14,100 | 67億5688万 | -1.89% | 15.07 | 2.13 |
| 07/24 | 707 | 707 | 697 | 702 | -0.71% | 5,100 | 70億2715万 | +2.18% | 15.67 | 2.21 |
| 07/23 | 713 | 713 | 700 | 707 | -0.98% | 9,100 | 70億7720万 | +3.36% | 15.78 | 2.23 |
| 07/22 | 716 | 717 | 695 | 714 | -0.14% | 13,400 | 71億4728万 | +5% | 15.94 | 2.25 |
| 07/19 | 718 | 728 | 705 | 715 | -1.38% | 13,000 | 71億5729万 | +5.61% | 15.96 | 2.25 |
| 07/18 | 730 | 730 | 710 | 725 | -0.68% | 10,000 | 72億5739万 | +7.73% | 16.19 | 2.28 |
| 07/17 | 706 | 742 | 697 | 730 | +3.69% | 36,800 | 73億744万 | +8.96% | 16.3 | 2.3 |
| 07/16 | 696 | 704 | 695 | 704 | +1.59% | 12,700 | 70億4717万 | +5.86% | 15.72 | 2.22 |
| 07/12 | 694 | 699 | 683 | 693 | -1% | 19,700 | 69億3706万 | +4.68% | 15.47 | 2.18 |
| 07/11 | 713 | 713 | 693 | 700 | -2.51% | 19,700 | 70億713万 | +6.22% | 15.63 | 2.21 |
| 07/10 | 720 | 722 | 707 | 718 | -0.55% | 6,900 | 71億8732万 | +9.62% | 16.03 | 2.26 |
| 07/09 | 726 | 729 | 710 | 722 | -1.1% | 12,200 | 72億2736万 | +10.91% | 16.12 | 2.27 |
| 07/08 | 704 | 735 | 704 | 730 | +4.29% | 21,800 | 73億744万 | +13% | 16.3 | 2.3 |
| 07/05 | 688 | 701 | 667 | 700 | -0.43% | 38,300 | 70億713万 | +9.2% | 15.63 | 2.21 |
| 07/04 | 686 | 716 | 686 | 703 | +2.93% | 30,100 | 70億3716万 | +10.36% | 15.69 | 2.21 |
| 07/03 | 662 | 686 | 662 | 683 | +4.59% | 17,300 | 68億3696万 | +8.07% | 15.25 | 2.15 |
| 07/02 | 643 | 655 | 643 | 653 | +1.56% | 3,700 | 65億3665万 | +3.82% | 14.58 | 2.06 |
| 07/01 | 645 | 653 | 640 | 643 | -0.31% | 5,500 | 64億3655万 | +2.72% | 14.36 | 2.03 |
| 06/28 | 656 | 656 | 637 | 645 | -2.86% | 12,300 | 64億5657万 | +3.2% | 14.4 | 2.03 |
| 06/27 | 669 | 669 | 660 | 664 | -0.75% | 2,800 | 66億4677万 | +6.58% | 14.82 | 2.09 |
| 06/26 | 686 | 686 | 667 | 669 | -2.48% | 8,200 | 66億9682万 | +7.73% | 14.94 | 2.11 |
| 06/25 | 674 | 686 | 665 | 686 | +3.94% | 21,700 | 68億6699万 | +11% | 15.32 | 2.16 |
| 06/24 | 635 | 660 | 635 | 660 | +3.94% | 21,900 | 66億673万 | +7.32% | 14.73 | 2.08 |
| 06/21 | 632 | 635 | 632 | 635 | +0.16% | 1,400 | 63億5647万 | +3.59% | 14.18 | 2 |
| 06/20 | 629 | 635 | 629 | 634 | -0.16% | 3,400 | 63億4646万 | +4.11% | 14.15 | 2 |
| 06/19 | 636 | 636 | 631 | 635 | +0.47% | 8,900 | 63億5647万 | +4.61% | 14.18 | 2 |
| 06/18 | 626 | 637 | 625 | 632 | +2.27% | 16,000 | 63億2644万 | +4.46% | 14.11 | 1.99 |
| 06/17 | 627 | 627 | 615 | 618 | -1.12% | 2,800 | 61億8630万 | +2.15% | 13.8 | 1.95 |
| 06/14 | 630 | 632 | 617 | 625 | -0.79% | 5,200 | 62億5637万 | +3.14% | 13.95 | 1.97 |
| 06/13 | 631 | 633 | 623 | 630 | 0% | 6,100 | 63億642万 | +3.79% | 14.06 | 1.98 |
| 06/12 | 626 | 633 | 626 | 630 | +0.8% | 7,300 | 63億642万 | +3.79% | 14.06 | 1.98 |
| 06/11 | 619 | 627 | 619 | 625 | +1.46% | 9,900 | 62億5637万 | +2.8% | 13.95 | 1.97 |
| 06/10 | 613 | 616 | 613 | 616 | +0.49% | 4,500 | 61億6628万 | +1.32% | 13.75 | 1.94 |
| 06/07 | 612 | 613 | 609 | 613 | -0.33% | 2,800 | 61億3625万 | +0.66% | 13.69 | 1.93 |
| 06/06 | 608 | 619 | 608 | 615 | +1.99% | 15,000 | 61億5627万 | +0.99% | 13.73 | 1.94 |
| 06/05 | 602 | 604 | 600 | 603 | +0.17% | 3,300 | 60億3614万 | -0.99% | 13.46 | 1.9 |
| 06/04 | 598 | 602 | 598 | 602 | +0.33% | 2,900 | 60億2613万 | -1.31% | 13.44 | 1.9 |
| 06/03 | 599 | 604 | 599 | 600 | +1.01% | 5,700 | 60億611万 | -1.64% | 13.4 | 1.89 |
| 05/31 | 596 | 598 | 592 | 594 | -0.34% | 1,500 | 59億4605万 | -2.78% | 13.26 | 1.87 |
| 05/30 | 593 | 596 | 592 | 596 | +0.68% | 2,200 | 59億6607万 | -2.45% | 13.31 | 1.88 |
| 05/29 | 599 | 600 | 592 | 592 | -1.17% | 3,000 | 59億2603万 | -3.11% | 13.22 | 1.87 |
| 05/28 | 600 | 616 | 599 | 599 | -0.99% | 14,500 | 59億9610万 | -2.12% | 13.37 | 1.89 |
| 05/27 | 602 | 611 | 601 | 605 | +0.5% | 4,600 | 60億5616万 | -1.14% | 13.51 | 1.91 |
| 05/24 | 611 | 611 | 600 | 602 | -2.11% | 4,700 | 60億2613万 | -1.63% | 13.44 | 1.9 |
| 05/23 | 589 | 615 | 589 | 615 | +4.24% | 9,500 | 61億5627万 | +0.33% | 13.73 | 1.94 |
| 05/22 | 601 | 601 | 589 | 590 | -1.83% | 5,600 | 59億601万 | -3.75% | 13.17 | 1.86 |
| 05/21 | 596 | 603 | 593 | 601 | -0.83% | 5,600 | 60億1612万 | -2.12% | 13.42 | 1.89 |
| 05/20 | 556 | 614 | 556 | 606 | +8.99% | 23,600 | 60億6617万 | -1.46% | 13.53 | 1.91 |
| 05/17 | 570 | 570 | 551 | 556 | -2.11% | 11,900 | 55億6567万 | -9.74% | 12.41 | 1.75 |
| 05/16 | 577 | 577 | 562 | 568 | -2.74% | 17,600 | 56億7536万 | -8.09% | 12.68 | 1.79 |
| 05/15 | 582 | 589 | 562 | 584 | -9.03% | 67,800 | 58億3523万 | -5.65% | 13.04 | 1.84 |
| 05/14 | 649 | 657 | 639 | 642 | -0.77% | 18,100 | 64億1476万 | +3.55% | 14.33 | 2.02 |
| 05/13 | 648 | 655 | 639 | 647 | +0.31% | 13,000 | 64億6472万 | +4.52% | 14.44 | 2.03 |
| 05/10 | 638 | 645 | 638 | 645 | +0.94% | 9,400 | 64億4474万 | +4.2% | 14.4 | 2.03 |
| 05/09 | 641 | 642 | 633 | 639 | 0% | 6,800 | 63億8479万 | +3.4% | 14.27 | 2.01 |
| 05/08 | 638 | 643 | 634 | 639 | +0.79% | 6,000 | 63億8479万 | +3.23% | 14.27 | 2.01 |
| 05/07 | 636 | 640 | 620 | 634 | 0% | 15,000 | 63億3483万 | +2.42% | 14.15 | 1.99 |
| 05/02 | 621 | 634 | 621 | 634 | +2.42% | 9,300 | 63億3483万 | +2.42% | 14.15 | 1.99 |
| 05/01 | 621 | 621 | 616 | 619 | +0.65% | 3,100 | 61億8495万 | 0% | 13.82 | 1.95 |
| 04/30 | 619 | 619 | 613 | 615 | -0.65% | 3,000 | 61億4498万 | -0.49% | 13.73 | 1.93 |
| 04/26 | 613 | 620 | 613 | 619 | +1.14% | 3,900 | 61億8495万 | 0% | 13.82 | 1.95 |
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 | 1,073 8,580 7/28 | 438 3,500 12/5 | 7,153,600 894,200 7/27 | 42.31 | 17.26 | 6.6 | 2.69 | 104億2282万 | 42億5173万 | 3.33倍 12/29 |
| 2018年 12月期 | 784 6,270 6/4 | 400 1,601 12/26 | 212,000 26,500 1/19 | 31.32 | 16 | 4.25 | 2.17 | 76億5053万 | 39億3839万 | 2.2倍 12/28 |
| 2019年 12月期 | 600 2,399 7/10 | 370 1,480 4/11 | 146,000 36,500 11/11 | 24.51 | 15.12 | 2.92 | 1.8 | 59億144万 | 36億4074万 | 2倍 12/30 |
| 2020年 12月期 | 425 1,699 1/6 | 214 856 4/6 | 661,600 165,400 7/8 | 18.86 | 9.5 | 1.88 | 0.95 | 42億1889万 | 21億2558万 | 1.56倍 12/30 |
| 2021年 12月期 | 565 2,259 4/7 | 342 1,369 1/19 | 144,400 36,100 2/8 | 24.13 | 14.63 | 2.28 | 1.38 | 56億1849万 | 34億492万 | 1.49倍 12/30 |
| 2022年 12月期 | 490 1,960 12/5 | 264 1,055 8/4 | 1,512,800 378,200 12/5 | 17.7 | 9.53 | 1.8 | 0.97 | 48億9600万 | 26億3534万 | 1.29倍 12/30 |
| 2023年 12月期 | 828 6/13 | 334 1/20 1/19 | 1,011,100 2/6 | 23.35 | 9.42 | 2.71 | 1.09 | 82億7325万 | 33億3727万 | 1.59倍 12/29 |
| 最新 | 603 2024/9/20 | 2,700 | 13.46 予想 | 1.9 実績 | 60億3614万 | - | ||||