PBR
- 2013年12月30日
- 35.66倍
- 2014年12月30日
- 7.88倍
- 2015年12月30日
- 3.75倍
- 2016年12月30日
- 3.08倍
- 2017年12月29日
- 4.1倍
- 2018年12月28日
- 1.39倍
- 2019年12月30日
- 1.97倍
- 2020年12月30日
- 2.79倍
- 2021年12月30日
- 3.22倍
- 2022年12月30日
- 0.91倍
- 2023年12月29日
- 0.78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 | 347 | 349 | 336 | 337 | -1.75% | 70,400 | 53億8047万 | -0.3% | 56.84 | 0.78 |
09/17 | 357 | 357 | 338 | 343 | -3.65% | 124,700 | 54億7626万 | +2.08% | 57.85 | 0.8 |
09/13 | 362 | 369 | 355 | 356 | -1.93% | 120,400 | 56億8382万 | +6.27% | 60.04 | 0.83 |
09/12 | 353 | 363 | 352 | 363 | +5.22% | 192,800 | 57億9558万 | +9.34% | 61.22 | 0.84 |
09/11 | 360 | 362 | 341 | 345 | -4.17% | 228,200 | 55億820万 | +4.55% | 58.19 | 0.8 |
09/10 | 365 | 370 | 354 | 360 | +6.19% | 365,500 | 57億4768万 | +9.76% | 60.72 | 0.84 |
09/09 | 326 | 342 | 324 | 339 | +1.19% | 125,300 | 54億1240万 | +4.95% | 57.18 | 0.79 |
09/06 | 350 | 352 | 333 | 335 | -4.01% | 152,100 | 53億4854万 | +4.04% | 56.5 | 0.78 |
09/05 | 341 | 362 | 340 | 349 | +2.35% | 311,500 | 55億7206万 | +8.05% | 58.86 | 0.81 |
09/04 | 345 | 354 | 338 | 341 | -4.75% | 290,100 | 54億4433万 | +5.25% | 57.51 | 0.79 |
09/03 | 350 | 365 | 347 | 358 | +2.29% | 194,700 | 57億1575万 | +9.82% | 60.38 | 0.83 |
09/02 | 343 | 356 | 343 | 350 | +3.55% | 292,200 | 55億8803万 | +7.36% | 59.03 | 0.81 |
08/30 | 318 | 338 | 318 | 338 | +6.29% | 185,400 | 53億9644万 | +3.05% | 57.01 | 0.79 |
08/29 | 323 | 329 | 314 | 318 | -2.15% | 220,200 | 50億7712万 | -3.64% | 53.63 | 0.74 |
08/28 | 334 | 334 | 320 | 325 | -2.11% | 203,700 | 51億8888万 | -2.4% | 54.82 | 0.76 |
08/27 | 341 | 343 | 332 | 332 | -2.64% | 189,000 | 53億64万 | -1.19% | 56 | 0.77 |
08/26 | 335 | 343 | 331 | 341 | +1.49% | 135,400 | 54億4433万 | +0.29% | 57.51 | 0.79 |
08/23 | 344 | 344 | 335 | 336 | -3.17% | 147,400 | 53億6450万 | -1.75% | 56.67 | 0.78 |
08/22 | 337 | 347 | 336 | 347 | +4.2% | 213,400 | 55億4013万 | +0.58% | 58.53 | 0.81 |
08/21 | 335 | 341 | 332 | 333 | -1.77% | 140,100 | 53億1661万 | -4.58% | 56.16 | 0.78 |
08/20 | 329 | 339 | 327 | 339 | +4.31% | 252,100 | 54億1240万 | -3.69% | 57.18 | 0.79 |
08/19 | 311 | 329 | 308 | 325 | +3.17% | 536,100 | 51億8888万 | -7.93% | 54.82 | 0.76 |
08/16 | 315 | 318 | 312 | 315 | +0.96% | 75,200 | 50億2922万 | -11.52% | 53.13 | 0.73 |
08/15 | 313 | 317 | 305 | 312 | +0.32% | 91,300 | 49億8132万 | -13.09% | 52.62 | 0.73 |
08/14 | 302 | 321 | 300 | 311 | +3.32% | 174,600 | 49億6536万 | -14.09% | 52.45 | 0.72 |
08/13 | 296 | 305 | 293 | 301 | +2.03% | 164,800 | 48億570万 | -17.76% | 50.77 | 0.7 |
08/09 | 297 | 306 | 285 | 295 | -2.96% | 390,600 | 47億991万 | -20.27% | 49.76 | 0.69 |
08/08 | 294 | 306 | 294 | 304 | +0.66% | 191,500 | 48億5360万 | -18.72% | 51.27 | 0.71 |
08/07 | 277 | 310 | 273 | 302 | +5.96% | 304,800 | 48億2167万 | -19.89% | 50.94 | 0.7 |
08/06 | 285 | 295 | 274 | 285 | +12.65% | 378,100 | 45億5025万 | -25% | 48.07 | 0.66 |
08/05 | 290 | 295 | 251 | 253 | -20.19% | 911,200 | 40億3934万 | -33.94% | 42.67 | 0.59 |
08/02 | 335 | 344 | 314 | 317 | -9.69% | 1,027,100 | 50億6115万 | -18.3% | 53.47 | 0.74 |
08/01 | 365 | 367 | 346 | 351 | -5.65% | 496,300 | 56億399万 | -10% | 59.2 | 0.82 |
07/31 | 377 | 377 | 362 | 372 | -2.11% | 268,200 | 59億3927万 | -4.62% | 62.74 | 0.87 |
07/30 | 376 | 384 | 374 | 380 | +1.33% | 213,400 | 60億6700万 | -2.56% | 64.09 | 0.88 |
07/29 | 387 | 387 | 374 | 375 | -2.09% | 293,200 | 59億8717万 | -3.6% | 63.25 | 0.87 |
07/26 | 392 | 399 | 382 | 383 | -1.29% | 360,200 | 61億1490万 | -1.54% | 64.6 | 0.89 |
07/25 | 397 | 410 | 388 | 388 | -3.96% | 496,600 | 61億9473万 | -0.26% | 65.44 | 0.9 |
07/24 | 407 | 411 | 401 | 404 | -0.74% | 226,800 | 64億5018万 | +4.12% | 68.14 | 0.94 |
07/23 | 415 | 419 | 406 | 407 | -2.4% | 258,300 | 64億9808万 | +5.17% | 68.65 | 0.95 |
07/22 | 408 | 420 | 405 | 417 | +1.96% | 289,600 | 66億5773万 | +8.59% | 70.33 | 0.97 |
07/19 | 409 | 414 | 399 | 409 | -0.49% | 333,900 | 65億3001万 | +7.35% | 68.98 | 0.95 |
07/18 | 420 | 430 | 411 | 411 | -3.29% | 457,800 | 65億6194万 | +9.02% | 69.32 | 0.96 |
07/17 | 407 | 429 | 400 | 425 | +3.16% | 571,000 | 67億8546万 | +13.64% | 71.68 | 0.99 |
07/16 | 385 | 412 | 385 | 412 | +7.85% | 624,700 | 65億7790万 | +11.35% | 69.49 | 0.96 |
07/12 | 376 | 397 | 374 | 382 | +1.33% | 625,000 | 60億9893万 | +4.66% | 64.43 | 0.89 |
07/11 | 394 | 394 | 372 | 377 | -3.33% | 484,500 | 60億1910万 | +4.14% | 63.59 | 0.88 |
07/10 | 403 | 416 | 385 | 390 | -2.74% | 546,800 | 62億2666万 | +8.64% | 65.78 | 0.91 |
07/09 | 406 | 410 | 393 | 401 | -2.43% | 448,900 | 64億228万 | +12.96% | 67.63 | 0.93 |
07/08 | 410 | 415 | 398 | 411 | 0% | 541,000 | 65億6194万 | +17.09% | 69.32 | 0.96 |
07/05 | 380 | 421 | 379 | 411 | +7.59% | 1,324,000 | 65億6194万 | +18.44% | 69.32 | 0.96 |
07/04 | 387 | 397 | 376 | 382 | -1.29% | 496,100 | 60億9893万 | +11.37% | 64.43 | 0.89 |
07/03 | 368 | 387 | 356 | 387 | +6.61% | 874,900 | 61億7876万 | +13.82% | 65.27 | 0.9 |
07/02 | 370 | 379 | 361 | 363 | -2.42% | 628,200 | 57億9558万 | +8.36% | 61.22 | 0.84 |
07/01 | 371 | 392 | 369 | 372 | +1.36% | 878,700 | 59億3927万 | +12.05% | 62.74 | 0.87 |
06/28 | 363 | 375 | 360 | 367 | +0.82% | 290,300 | 58億5944万 | +11.89% | 61.9 | 0.85 |
06/27 | 361 | 372 | 360 | 364 | 0% | 271,800 | 58億1155万 | +12.35% | 61.39 | 0.85 |
06/26 | 364 | 369 | 356 | 364 | -0.82% | 236,600 | 58億1155万 | +13.4% | 61.39 | 0.85 |
06/25 | 356 | 367 | 356 | 367 | +3.09% | 373,100 | 58億5944万 | +15.77% | 61.9 | 0.85 |
06/24 | 373 | 390 | 356 | 356 | -4.04% | 999,200 | 56億8382万 | +13.38% | 60.04 | 0.83 |
06/21 | 390 | 399 | 369 | 371 | -4.38% | 853,100 | 59億2331万 | +19.29% | 62.57 | 0.86 |
06/20 | 367 | 394 | 360 | 388 | +5.43% | 1,102,000 | 61億9473万 | +25.97% | 65.44 | 0.9 |
06/19 | 361 | 382 | 358 | 368 | +1.1% | 1,077,800 | 58億7541万 | +21.05% | 62.07 | 0.86 |
06/18 | 338 | 391 | 334 | 364 | +8.01% | 2,686,000 | 58億1155万 | +20.93% | 61.39 | 0.85 |
06/17 | 340 | 344 | 331 | 337 | -1.75% | 335,900 | 53億8047万 | +13.09% | 56.84 | 0.78 |
06/14 | 319 | 349 | 318 | 343 | +7.52% | 800,600 | 54億7626万 | +15.88% | 57.85 | 0.8 |
06/13 | 321 | 327 | 316 | 319 | -1.24% | 266,100 | 50億9309万 | +8.14% | 53.8 | 0.74 |
06/12 | 328 | 338 | 320 | 323 | 0% | 703,900 | 51億5695万 | +9.86% | 54.48 | 0.75 |
06/11 | 300 | 331 | 299 | 323 | +7.31% | 1,112,600 | 51億5695万 | +10.24% | 54.48 | 0.75 |
06/10 | 300 | 305 | 298 | 301 | 0% | 94,700 | 48億570万 | +3.08% | 50.77 | 0.7 |
06/07 | 297 | 301 | 295 | 301 | +1.35% | 132,700 | 48億570万 | +3.08% | 50.77 | 0.7 |
06/06 | 304 | 309 | 297 | 297 | -1.33% | 290,300 | 47億4184万 | +1.71% | 50.09 | 0.69 |
06/05 | 304 | 309 | 294 | 301 | -1.95% | 236,900 | 48億570万 | +3.08% | 50.77 | 0.7 |
06/04 | 305 | 311 | 300 | 307 | +0.99% | 555,600 | 49億150万 | +5.14% | 51.78 | 0.71 |
06/03 | 312 | 312 | 296 | 304 | +2.36% | 732,500 | 48億5360万 | +4.47% | 51.27 | 0.71 |
05/31 | 313 | 318 | 293 | 297 | -5.41% | 3,049,200 | 47億4184万 | +2.06% | 50.09 | 0.69 |
05/30 | 260 | 345 | 260 | 314 | +18.49% | 7,762,000 | 50億1326万 | +7.9% | 52.96 | 0.73 |
05/29 | 272 | 272 | 263 | 265 | -3.64% | 106,000 | 42億3093万 | -8.62% | 44.7 | 0.62 |
05/28 | 274 | 279 | 273 | 275 | -0.36% | 32,200 | 43億9059万 | -5.5% | 46.38 | 0.64 |
05/27 | 275 | 276 | 272 | 276 | 0% | 64,100 | 44億656万 | -5.15% | 46.55 | 0.64 |
05/24 | 278 | 278 | 272 | 276 | -1.08% | 49,700 | 44億656万 | -5.48% | 46.55 | 0.64 |
05/23 | 283 | 284 | 279 | 279 | -1.76% | 110,900 | 44億5445万 | -4.78% | 47.06 | 0.65 |
05/22 | 285 | 286 | 283 | 284 | -0.7% | 39,800 | 45億3428万 | -3.4% | 47.9 | 0.66 |
05/21 | 289 | 289 | 284 | 286 | -0.35% | 45,500 | 45億6621万 | -2.72% | 48.24 | 0.67 |
05/20 | 284 | 288 | 283 | 287 | +1.77% | 67,700 | 45億8218万 | -2.71% | 48.41 | 0.67 |
05/17 | 286 | 288 | 279 | 282 | -2.08% | 76,500 | 45億235万 | -4.73% | 47.56 | 0.66 |
05/16 | 294 | 294 | 288 | 288 | -2.37% | 73,800 | 45億9815万 | -3.03% | 48.57 | 0.67 |
05/15 | 293 | 295 | 291 | 295 | 0% | 27,800 | 47億991万 | -0.67% | 49.76 | 0.69 |
05/14 | 291 | 297 | 291 | 295 | +0.68% | 162,500 | 47億991万 | -1.01% | 49.76 | 0.69 |
05/13 | 298 | 298 | 287 | 293 | -1.01% | 167,200 | 46億7797万 | -1.68% | 49.42 | 0.68 |
05/10 | 299 | 302 | 295 | 296 | -1.66% | 51,800 | 47億2587万 | -1% | 49.92 | 0.69 |
05/09 | 303 | 303 | 292 | 301 | -0.33% | 258,300 | 48億570万 | +0.67% | 50.77 | 0.7 |
05/08 | 299 | 302 | 297 | 302 | +1% | 41,800 | 48億2167万 | +0.67% | 50.94 | 0.7 |
05/07 | 300 | 302 | 297 | 299 | 0% | 23,000 | 47億7377万 | -0.33% | 50.43 | 0.7 |
05/02 | 296 | 299 | 296 | 299 | +0.34% | 21,100 | 47億7377万 | -0.66% | 50.43 | 0.7 |
05/01 | 299 | 300 | 286 | 298 | -0.33% | 52,800 | 47億5780万 | -1% | 50.26 | 0.69 |
04/30 | 296 | 301 | 295 | 299 | +1.01% | 42,400 | 47億7377万 | -0.66% | 50.43 | 0.7 |
04/26 | 292 | 297 | 290 | 296 | +1.37% | 49,700 | 47億2587万 | -1.99% | 49.92 | 0.69 |
04/25 | 295 | 295 | 292 | 292 | -0.34% | 21,500 | 46億6201万 | -3.63% | 49.25 | 0.68 |
04/24 | 296 | 299 | 293 | 293 | -1.01% | 33,100 | 46億7797万 | -3.62% | 49.42 | 0.68 |
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 | |
2013年 12月期 | 4,686 23,430 12/30 | 1,422 7,110 12/10 | 15,608,500 3,121,700 12/12 | 399.15 | 121.12 | 35.66 | 10.82 | 263億7749万 | 80億443万 | 35.66倍 12/30 |
2014年 12月期 | 5,670 28,350 1/6 | 986 10/30 | 8,487,200 4/18 | 716.81 | 124.65 | 39.92 | 6.94 | 537億6010万 | 95億9920万 | 7.88倍 12/30 |
2015年 12月期 | 1,357 4/13 | 479 12/25 | 1,085,900 4/13 | 710.47 | 250.79 | 9.18 | 3.24 | 132億1107万 | 47億3563万 | 3.75倍 12/30 |
2016年 12月期 | 755 5/12 | 410 11/9 | 4,438,700 6/8 | 赤字 | 赤字 | 4.85 | 2.63 | 83億6351万 | 50億8670万 | 3.08倍 12/30 |
2017年 12月期 | 825 12/29 | 433 4/12 | 4,426,500 6/13 | 72.94 | 38.28 | 4.15 | 2.18 | 108億6261万 | 56億1527万 | 4.1倍 12/29 |
2018年 12月期 | 1,286 7/19 | 365 12/25 | 4,455,800 8/15 | 165.3 | 46.92 | 4.28 | 1.22 | 170億1776万 | 57億1232万 | 1.39倍 12/28 |
2019年 12月期 | 515 4/9 | 274 8/29 | 5,318,700 12/17 | 赤字 | 赤字 | 2.8 | 1.49 | 80億5985万 | 42億8815万 | 1.97倍 12/30 |
2020年 12月期 | 775 12/15 | 190 3/13 | 4,989,900 5/25 | 640.5 | 157.02 | 4.27 | 1.05 | 121億4285万 | 29億7619万 | 2.79倍 12/30 |
2021年 12月期 | 1,067 11/29 | 469 1/18 | 6,419,700 11/22 | 21.68 | 9.53 | 4.3 | 1.89 | 169億1493万 | 73億4838万 | 3.22倍 12/30 |
2022年 12月期 | 797 1/4 | 330 12/29 | 4,486,800 2/1 | 6.83 | 2.83 | 2.09 | 0.86 | 126億3627万 | 52億3208万 | 0.91倍 12/30 |
2023年 12月期 | 394 2/2 | 278 10/24 | 823,700 8/14 | 27.23 | 19.21 | 1.01 | 0.71 | 62億4679万 | 44億3849万 | 0.78倍 12/29 |
最新 | 337 2024/9/18 | 70,400 | 56.84 予想 | 0.78 実績 | 53億8047万 | - |