PBR
- 2018年3月30日
- 9.56倍
- 2019年3月29日
- 5.93倍
- 2020年8月31日
- 5.29倍
- 2021年8月31日
- 3.01倍
- 2022年8月31日
- 2.24倍
- 2023年8月31日
- 3.8倍
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 560 | 653 | 557 | 653 | +18.08% | 5,353,000 | 34億4575万 | +48.07% | 74.76 | 3.79 |
04/17 | 553 | 553 | 518 | 553 | +16.91% | 2,710,800 | 29億1807万 | +28.01% | 63.31 | 3.21 |
04/16 | 498 | 505 | 463 | 473 | -10.42% | 958,500 | 24億9592万 | +11.03% | 54.15 | 2.75 |
04/15 | 473 | 555 | 467 | 528 | +9.77% | 4,452,800 | 27億8615万 | +24.82% | 60.45 | 3.07 |
04/12 | 405 | 481 | 405 | 481 | +19.95% | 853,500 | 25億3814万 | +14.8% | 55.07 | 2.79 |
04/11 | 402 | 407 | 396 | 401 | 0% | 21,200 | 21億1599万 | -3.61% | 45.91 | 2.33 |
04/10 | 400 | 409 | 400 | 401 | +0.5% | 8,700 | 21億1599万 | -3.84% | 45.91 | 2.33 |
04/09 | 399 | 405 | 396 | 399 | -0.25% | 12,400 | 21億544万 | -4.55% | 45.68 | 2.32 |
04/08 | 406 | 406 | 395 | 400 | +0.5% | 16,000 | 21億1072万 | -4.31% | 45.8 | 2.32 |
04/05 | 395 | 401 | 385 | 398 | -0.25% | 32,600 | 21億16万 | -4.78% | 45.57 | 2.31 |
04/04 | 401 | 405 | 396 | 399 | 0% | 16,800 | 21億544万 | -4.55% | 45.68 | 2.32 |
04/03 | 400 | 403 | 392 | 399 | -0.5% | 23,900 | 21億544万 | -4.77% | 45.68 | 2.32 |
04/02 | 408 | 411 | 401 | 401 | -3.61% | 37,900 | 21億1599万 | -4.52% | 45.91 | 2.33 |
04/01 | 420 | 421 | 406 | 416 | -0.24% | 22,700 | 21億9514万 | -0.95% | 47.63 | 2.42 |
03/29 | 416 | 425 | 415 | 417 | +0.24% | 12,100 | 22億42万 | -0.48% | 47.74 | 2.42 |
03/28 | 419 | 426 | 416 | 416 | -2.35% | 22,300 | 21億9514万 | -0.48% | 47.63 | 2.42 |
03/27 | 427 | 429 | 418 | 426 | 0% | 22,300 | 22億4791万 | +1.91% | 48.77 | 2.47 |
03/26 | 435 | 442 | 426 | 426 | -0.93% | 14,500 | 22億4791万 | +2.16% | 48.77 | 2.47 |
03/25 | 430 | 445 | 430 | 430 | -2.05% | 16,800 | 22億6902万 | +3.37% | 49.23 | 2.5 |
03/22 | 450 | 455 | 432 | 439 | -2.23% | 29,000 | 23億1651万 | +6.04% | 50.26 | 2.55 |
03/21 | 455 | 456 | 442 | 449 | 0% | 30,600 | 23億6928万 | +8.72% | 51.41 | 2.61 |
03/19 | 460 | 495 | 430 | 449 | +0.45% | 245,500 | 23億6928万 | +9.25% | 51.41 | 2.61 |
03/18 | 427 | 451 | 421 | 447 | +3.47% | 51,300 | 23億5872万 | +9.02% | 51.18 | 2.6 |
03/15 | 406 | 438 | 403 | 432 | +6.93% | 44,500 | 22億7957万 | +5.62% | 49.46 | 2.51 |
03/14 | 407 | 412 | 402 | 404 | -1.46% | 14,200 | 21億3182万 | -1.22% | 46.25 | 2.35 |
03/13 | 415 | 418 | 410 | 410 | +0.49% | 14,500 | 21億6348万 | -0.24% | 46.94 | 2.38 |
03/12 | 400 | 413 | 397 | 408 | +1.24% | 20,400 | 21億5293万 | -1.21% | 46.71 | 2.37 |
03/11 | 410 | 411 | 399 | 403 | -3.13% | 23,300 | 21億2655万 | -3.13% | 46.14 | 2.34 |
03/08 | 412 | 418 | 407 | 416 | -0.48% | 20,600 | 21億9514万 | -0.95% | 47.63 | 2.42 |
03/07 | 421 | 426 | 414 | 418 | +0.24% | 14,100 | 22億570万 | -1.18% | 47.86 | 2.43 |
03/06 | 414 | 422 | 405 | 417 | -1.18% | 35,600 | 22億42万 | -2.34% | 47.74 | 2.42 |
03/05 | 399 | 428 | 391 | 422 | +4.71% | 58,400 | 22億2680万 | -1.86% | 48.31 | 2.45 |
03/04 | 402 | 407 | 400 | 403 | 0% | 23,300 | 21億2655万 | -6.93% | 46.14 | 2.34 |
03/01 | 406 | 408 | 399 | 403 | +0.25% | 27,700 | 21億2655万 | -7.78% | 46.14 | 2.34 |
02/29 | 416 | 416 | 398 | 402 | -3.83% | 36,600 | 21億2127万 | -8.84% | 46.03 | 2.33 |
02/28 | 416 | 422 | 410 | 418 | +0.48% | 24,800 | 22億570万 | -6.07% | 47.86 | 2.43 |
02/27 | 409 | 416 | 404 | 416 | +3.48% | 23,700 | 21億9514万 | -7.35% | 47.63 | 2.42 |
02/26 | 397 | 407 | 395 | 402 | +1.52% | 32,900 | 21億2127万 | -11.45% | 46.03 | 2.33 |
02/22 | 402 | 405 | 391 | 396 | -1% | 43,700 | 20億8961万 | -13.54% | 45.34 | 2.3 |
02/21 | 403 | 406 | 399 | 400 | -0.74% | 21,000 | 21億1072万 | -13.23% | 45.8 | 2.32 |
02/20 | 411 | 411 | 401 | 403 | -1.71% | 36,500 | 21億2655万 | -13.52% | 46.14 | 2.34 |
02/19 | 404 | 413 | 398 | 410 | +3.54% | 48,700 | 21億6348万 | -12.58% | 46.94 | 2.38 |
02/16 | 395 | 405 | 391 | 396 | +1.02% | 54,100 | 20億8961万 | -16.81% | 45.34 | 2.3 |
02/15 | 408 | 410 | 390 | 392 | -2% | 47,600 | 20億6850万 | -18.67% | 44.88 | 2.28 |
02/14 | 415 | 415 | 391 | 400 | -4.53% | 77,100 | 21億1072万 | -18.03% | 45.8 | 2.32 |
02/13 | 421 | 429 | 419 | 419 | +0.24% | 34,800 | 22億1097万 | -15.18% | 47.97 | 2.43 |
02/09 | 431 | 431 | 418 | 418 | -1.65% | 38,600 | 22億570万 | -16.23% | 47.86 | 2.43 |
02/08 | 426 | 433 | 420 | 425 | -2.52% | 53,800 | 22億4264万 | -15.67% | 48.66 | 2.47 |
02/07 | 469 | 481 | 425 | 436 | -2.02% | 151,300 | 23億68万 | -14.34% | 49.92 | 2.53 |
02/06 | 466 | 466 | 442 | 445 | -4.91% | 66,000 | 23億4817万 | -13.26% | 50.95 | 2.58 |
02/05 | 477 | 477 | 461 | 468 | -2.5% | 49,000 | 24億6954万 | -9.48% | 53.58 | 2.72 |
02/02 | 492 | 497 | 479 | 480 | -2.04% | 34,300 | 25億3286万 | -7.69% | 54.96 | 2.79 |
02/01 | 500 | 503 | 490 | 490 | -2.97% | 13,200 | 25億8563万 | -6.13% | 56.1 | 2.85 |
01/31 | 515 | 515 | 502 | 505 | -2.13% | 4,500 | 26億6478万 | -3.63% | 57.82 | 2.93 |
01/30 | 486 | 539 | 486 | 516 | +4.45% | 68,600 | 27億2282万 | -1.71% | 59.08 | 3 |
01/29 | 502 | 503 | 494 | 494 | -1.2% | 12,100 | 26億673万 | -6.26% | 56.56 | 2.87 |
01/26 | 498 | 511 | 495 | 500 | +0.4% | 24,600 | 26億3840万 | -5.48% | 57.25 | 2.9 |
01/25 | 510 | 510 | 497 | 498 | -1.19% | 15,400 | 26億2784万 | -6.21% | 57.02 | 2.89 |
01/24 | 511 | 512 | 500 | 504 | 0% | 13,000 | 26億5950万 | -5.44% | 57.7 | 2.93 |
01/23 | 526 | 573 | 504 | 504 | -3.08% | 204,800 | 26億5950万 | -5.79% | 57.7 | 2.93 |
01/22 | 518 | 521 | 491 | 520 | +0.39% | 59,200 | 27億4393万 | -3.17% | 59.53 | 3.02 |
01/19 | 530 | 538 | 512 | 518 | +0.78% | 67,600 | 27億3338万 | -3.72% | 59.31 | 3.01 |
01/18 | 473 | 514 | 473 | 514 | +7.76% | 103,800 | 27億1227万 | -4.64% | 58.85 | 2.98 |
01/17 | 513 | 513 | 476 | 477 | -5.92% | 70,100 | 25億1703万 | -11.83% | 54.61 | 2.77 |
01/16 | 500 | 550 | 499 | 507 | +2.01% | 133,200 | 26億7533万 | -6.8% | 58.05 | 2.94 |
01/15 | 488 | 512 | 481 | 497 | -13.57% | 205,800 | 26億2256万 | -9.31% | 56.9 | 2.89 |
01/12 | 557 | 580 | 554 | 575 | +5.7% | 113,000 | 30億3416万 | +4.17% | 65.83 | 3.34 |
01/11 | 550 | 550 | 530 | 544 | -1.09% | 15,100 | 28億7057万 | -1.81% | 62.28 | 3.16 |
01/10 | 554 | 554 | 542 | 550 | 0% | 11,000 | 29億224万 | -0.9% | 62.97 | 3.19 |
01/09 | 557 | 557 | 543 | 550 | +1.48% | 10,000 | 29億224万 | -1.43% | 62.97 | 3.19 |
01/05 | 551 | 554 | 535 | 542 | -1.63% | 14,900 | 28億6002万 | -3.39% | 62.05 | 3.15 |
01/04 | 536 | 555 | 532 | 551 | +1.85% | 11,900 | 29億751万 | -1.96% | 63.08 | 3.2 |
2023 | ||||||||||
12/29 | 542 | 549 | 541 | 541 | -0.18% | 6,800 | 28億5474万 | -3.74% | 61.94 | 3.14 |
12/28 | 537 | 558 | 537 | 542 | 0% | 15,700 | 28億6002万 | -3.9% | 62.05 | 3.15 |
12/27 | 520 | 547 | 520 | 542 | +2.26% | 25,700 | 28億6002万 | -4.07% | 62.05 | 3.15 |
12/26 | 522 | 539 | 515 | 530 | +0.57% | 24,500 | 27億9670万 | -6.53% | 60.68 | 3.08 |
12/25 | 550 | 551 | 527 | 527 | -3.48% | 21,100 | 27億8087万 | -7.38% | 60.34 | 3.06 |
12/22 | 541 | 549 | 541 | 546 | +0.18% | 5,900 | 28億8113万 | -4.04% | 62.51 | 3.17 |
12/21 | 549 | 563 | 545 | 545 | -2.5% | 15,200 | 28億7585万 | -4.05% | 62.4 | 3.16 |
12/20 | 554 | 560 | 548 | 559 | +0.9% | 13,300 | 29億4973万 | -1.58% | 64 | 3.25 |
12/19 | 550 | 554 | 539 | 554 | +2.59% | 12,400 | 29億2334万 | -2.29% | 63.43 | 3.22 |
12/18 | 550 | 550 | 527 | 540 | -2.7% | 11,000 | 28億4947万 | -4.76% | 61.82 | 3.14 |
12/15 | 536 | 556 | 536 | 555 | +4.13% | 22,500 | 29億2862万 | -2.12% | 63.54 | 3.22 |
12/14 | 562 | 566 | 533 | 533 | -5.66% | 29,600 | 28億1253万 | -5.83% | 61.02 | 3.1 |
12/13 | 536 | 570 | 535 | 565 | +3.48% | 22,200 | 29億8139万 | -0.35% | 64.69 | 3.28 |
12/12 | 552 | 552 | 540 | 546 | -1.62% | 20,200 | 28億8113万 | -3.53% | 62.51 | 3.17 |
12/11 | 553 | 565 | 543 | 555 | +1.46% | 18,400 | 29億2862万 | -2.12% | 63.54 | 3.22 |
12/08 | 573 | 577 | 545 | 547 | -3.36% | 41,200 | 28億8640万 | -3.53% | 62.63 | 3.18 |
12/07 | 587 | 600 | 566 | 566 | -4.07% | 31,600 | 29億8666万 | -0.53% | 64.8 | 3.29 |
12/06 | 602 | 605 | 580 | 590 | -1.99% | 42,300 | 31億1331万 | +3.87% | 67.55 | 3.43 |
12/05 | 610 | 622 | 594 | 602 | -2.9% | 46,800 | 31億7663万 | +6.55% | 68.92 | 3.5 |
12/04 | 586 | 630 | 578 | 620 | +5.8% | 61,300 | 32億7161万 | +10.32% | 70.98 | 3.6 |
12/01 | 619 | 619 | 582 | 586 | -5.48% | 60,900 | 30億9220万 | +4.83% | 67.09 | 3.4 |
11/30 | 617 | 633 | 605 | 620 | +0.49% | 94,600 | 32億7161万 | +10.71% | 70.98 | 3.68 |
11/29 | 570 | 644 | 569 | 617 | +9.59% | 286,200 | 32億5578万 | +10.18% | 70.64 | 3.66 |
11/28 | 565 | 570 | 560 | 563 | -0.88% | 14,900 | 29億7083万 | +1.08% | 64.46 | 3.34 |
11/27 | 574 | 586 | 566 | 568 | -0.53% | 15,900 | 29億9722万 | +1.79% | 65.03 | 3.37 |
11/24 | 580 | 589 | 567 | 571 | -1.55% | 32,800 | 30億1305万 | +2.33% | 65.37 | 3.39 |
11/22 | 579 | 580 | 557 | 580 | 0% | 35,200 | 30億6054万 | +3.76% | 66.4 | 3.44 |
11/21 | 585 | 596 | 565 | 580 | -0.51% | 59,200 | 30億6054万 | +3.57% | 66.4 | 3.44 |
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 3月期 | 1,667 5,000 1/9 | 486 2,915 8/14 | 1,780,200 296,700 6/21 | 82.55 | 24.06 | 15.85 | 4.62 | 66億1600万 | 19億874万 | 9.56倍 3/30 |
2019年 3月期 | 2,323 1/23 | 850 8/16 | 5,638,700 1/21 | 929.2 | 340 | 8.02 | 2.93 | 105億2504万 | 38億3792万 | 5.93倍 3/29 |
2020年 8月期 | 1,839 5/8 | 625 3/10 | 1,942,600 4/17 | 赤字 | 赤字 | 8.97 | 3.05 | 92億7591万 | 32億500万 | 5.29倍 8/31 |
2021年 8月期 | 1,225 10/14 | 573 8/20 | 3,019,200 3/3 | 460.53 | 215.41 | 5.88 | 2.75 | 63億1708万 | 29億6447万 | 3.01倍 8/31 |
2022年 8月期 | 865 10/21 | 430 1/27 | 836,100 4/4 | 160.78 | 79.93 | 4.05 | 2.01 | 44億7516万 | 22億2464万 | 2.24倍 8/31 |
2023年 8月期 | 753 8/30 2/10 | 378 12/28 | 5,899,600 1/31 | 赤字 | 赤字 | 4.25 | 2.13 | 39億7343万 | 19億5607万 | 3.8倍 8/31 |
最新 | 653 2024/4/18 | 5,353,000 | 74.76 予想 | 3.79 実績 | 34億4575万 | - |