PBR
- 2017年9月29日
- 9.32倍
- 2018年9月28日
- 18.41倍
- 2019年9月30日
- 5.07倍
- 2020年9月30日
- 8.38倍
- 2021年9月30日
- 21.83倍
- 2022年9月30日
- 8.45倍
- 2023年9月29日
- 7.08倍
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 902 | 936 | 902 | 918 | +3.49% | 702,200 | 212億8741万 | +9.03% | 16.37 | 6.27 |
10/03 | 853 | 902 | 841 | 887 | +5.6% | 590,800 | 205億6855万 | +5.72% | 15.82 | 6.05 |
10/02 | 861 | 862 | 829 | 840 | -4.55% | 379,400 | 194億7867万 | +0.36% | 14.98 | 5.73 |
10/01 | 888 | 894 | 852 | 880 | +0.11% | 404,900 | 204億623万 | +5.39% | 15.7 | 6.01 |
09/30 | 845 | 885 | 844 | 879 | +1.74% | 528,300 | 203億8304万 | +5.9% | 15.68 | 6 |
09/27 | 850 | 877 | 843 | 864 | +2.61% | 318,200 | 200億3520万 | +4.6% | 15.41 | 5.9 |
09/26 | 825 | 849 | 825 | 842 | +3.19% | 261,800 | 195億2505万 | +2.93% | 15.02 | 5.75 |
09/25 | 836 | 852 | 816 | 816 | -2.28% | 252,900 | 189億2214万 | +0.49% | 14.56 | 5.57 |
09/24 | 858 | 865 | 835 | 835 | -2.22% | 237,600 | 193億6273万 | +3.6% | 14.89 | 5.7 |
09/20 | 880 | 880 | 845 | 854 | -2.4% | 354,800 | 197億8794万 | +6.75% | 15.23 | 5.83 |
09/19 | 875 | 886 | 864 | 875 | +1.74% | 371,200 | 202億7453万 | +10.62% | 15.61 | 5.97 |
09/18 | 850 | 878 | 849 | 860 | +2.5% | 460,200 | 199億2697万 | +9.97% | 15.34 | 5.87 |
09/17 | 817 | 839 | 798 | 839 | +3.58% | 267,300 | 194億4038万 | +8.54% | 14.97 | 5.73 |
09/13 | 844 | 847 | 810 | 810 | -2.29% | 260,500 | 187億6842万 | +5.88% | 14.45 | 5.53 |
09/12 | 793 | 832 | 789 | 829 | +6.56% | 349,800 | 192億867万 | +9.66% | 14.79 | 5.66 |
09/11 | 792 | 814 | 760 | 778 | -1.27% | 326,800 | 180億2696万 | +4.43% | 13.88 | 5.31 |
09/10 | 812 | 814 | 782 | 788 | -1.13% | 315,800 | 182億5866万 | +6.92% | 14.06 | 5.38 |
09/09 | 783 | 803 | 769 | 797 | -1.97% | 452,300 | 184億6720万 | +9.63% | 14.22 | 5.44 |
09/06 | 821 | 842 | 798 | 813 | -0.49% | 343,600 | 188億3794万 | +12.92% | 14.5 | 5.55 |
09/05 | 790 | 834 | 786 | 817 | +1.49% | 425,500 | 189億3062万 | +14.27% | 14.57 | 5.58 |
09/04 | 810 | 843 | 801 | 805 | -3.94% | 609,200 | 186億5257万 | +13.38% | 14.36 | 5.5 |
09/03 | 852 | 861 | 825 | 838 | -1.53% | 540,900 | 194億1721万 | +18.87% | 14.95 | 5.72 |
09/02 | 888 | 895 | 841 | 851 | -2.52% | 1,246,100 | 197億1843万 | +21.75% | 15.18 | 5.81 |
08/30 | 849 | 885 | 849 | 873 | -0.11% | 1,142,200 | 202億2819万 | +26.34% | 15.57 | 5.96 |
08/29 | 819 | 878 | 818 | 874 | +5.81% | 1,007,700 | 202億5136万 | +27.96% | 15.59 | 5.97 |
08/28 | 844 | 854 | 808 | 826 | -1.08% | 738,000 | 191億3916万 | +22.37% | 14.73 | 5.64 |
08/27 | 826 | 844 | 808 | 835 | +3.86% | 946,700 | 193億4770万 | +25% | 14.89 | 5.7 |
08/26 | 750 | 814 | 733 | 804 | +7.06% | 1,479,100 | 186億2940万 | +21.45% | 14.34 | 5.49 |
08/23 | 773 | 788 | 731 | 751 | -1.96% | 997,600 | 174億134万 | +14.48% | 13.4 | 5.13 |
08/22 | 746 | 786 | 746 | 766 | +11.66% | 1,955,800 | 177億4890万 | +17.48% | 13.66 | 5.23 |
08/21 | 692 | 710 | 680 | 686 | -0.87% | 254,100 | 158億9523万 | +5.7% | 12.24 | 4.68 |
08/20 | 665 | 705 | 665 | 692 | +5.49% | 896,500 | 160億3426万 | +6.79% | 12.34 | 4.72 |
08/19 | 685 | 690 | 656 | 656 | -4.93% | 482,100 | 152億11万 | +1.39% | 11.7 | 4.48 |
08/16 | 644 | 699 | 637 | 690 | +10.05% | 899,100 | 159億8792万 | +6.65% | 12.31 | 4.71 |
08/15 | 653 | 653 | 612 | 627 | -3.83% | 510,500 | 145億2815万 | -2.94% | 11.18 | 4.28 |
08/14 | 644 | 710 | 620 | 652 | +2.68% | 2,002,600 | 151億742万 | +0.77% | 11.63 | 4.45 |
08/13 | 624 | 647 | 623 | 635 | +1.44% | 915,200 | 147億1352万 | -1.85% | 11.33 | 4.33 |
08/09 | 593 | 631 | 586 | 626 | +7.38% | 535,700 | 145億498万 | -3.4% | 11.17 | 4.27 |
08/08 | 564 | 597 | 563 | 583 | +3.19% | 321,400 | 135億863万 | -10.31% | 10.4 | 3.98 |
08/07 | 557 | 595 | 557 | 565 | -1.22% | 698,300 | 130億9155万 | -13.48% | 10.08 | 3.86 |
08/06 | 600 | 608 | 557 | 572 | +3.62% | 550,200 | 132億5375万 | -12.8% | 10.2 | 3.9 |
08/05 | 577 | 603 | 525 | 552 | -10.53% | 883,500 | 127億9033万 | -16.11% | 9.85 | 3.77 |
08/02 | 657 | 660 | 611 | 617 | -9.4% | 838,000 | 142億9644万 | -6.66% | 11.01 | 4.21 |
08/01 | 700 | 700 | 670 | 681 | -2.71% | 350,500 | 157億7938万 | +2.87% | 12.15 | 4.65 |
07/31 | 675 | 703 | 666 | 700 | +4.79% | 405,000 | 162億1963万 | +6.06% | 12.49 | 4.78 |
07/30 | 677 | 684 | 663 | 668 | -2.48% | 160,000 | 154億7816万 | +1.52% | 11.92 | 4.56 |
07/29 | 662 | 694 | 660 | 685 | +3.63% | 305,100 | 158億7206万 | +4.58% | 12.22 | 4.68 |
07/26 | 670 | 685 | 658 | 661 | -1.05% | 287,700 | 153億1596万 | +1.54% | 11.79 | 4.51 |
07/25 | 660 | 673 | 646 | 668 | -0.3% | 315,300 | 154億7816万 | +3.25% | 11.92 | 4.56 |
07/24 | 662 | 676 | 654 | 670 | +0.9% | 231,300 | 155億2450万 | +4.04% | 11.95 | 4.57 |
07/23 | 667 | 672 | 651 | 664 | -0.45% | 211,700 | 153億8547万 | +3.75% | 11.84 | 4.53 |
07/22 | 670 | 683 | 645 | 667 | +1.37% | 266,800 | 154億5499万 | +4.71% | 11.9 | 4.55 |
07/19 | 663 | 669 | 649 | 658 | -0.15% | 241,400 | 152億4645万 | +3.79% | 11.74 | 4.49 |
07/18 | 678 | 690 | 655 | 659 | -3.94% | 318,600 | 152億6962万 | +4.27% | 11.75 | 4.5 |
07/17 | 690 | 692 | 673 | 686 | +1.63% | 206,700 | 158億9523万 | +9.06% | 12.24 | 4.68 |
07/16 | 671 | 679 | 662 | 675 | +0.9% | 151,200 | 156億4035万 | +8% | 12.04 | 4.61 |
07/12 | 650 | 675 | 650 | 669 | +2.92% | 196,100 | 155億133万 | +7.73% | 11.93 | 4.57 |
07/11 | 664 | 669 | 648 | 650 | -1.52% | 185,400 | 150億6108万 | +5.35% | 11.59 | 4.44 |
07/10 | 660 | 666 | 654 | 660 | +0.46% | 158,300 | 152億9279万 | +7.67% | 11.77 | 4.51 |
07/09 | 649 | 658 | 637 | 657 | +1.86% | 156,900 | 152億2328万 | +7.88% | 11.72 | 4.48 |
07/08 | 674 | 685 | 641 | 645 | -4.3% | 438,800 | 149億4523万 | +6.79% | 11.51 | 4.4 |
07/05 | 672 | 696 | 663 | 674 | +1.66% | 506,900 | 156億1718万 | +12.52% | 12.02 | 4.6 |
07/04 | 674 | 682 | 662 | 663 | -0.3% | 300,600 | 153億6230万 | +11.62% | 11.83 | 4.53 |
07/03 | 637 | 687 | 637 | 665 | +5.22% | 897,000 | 154億864万 | +12.9% | 11.86 | 4.54 |
07/02 | 625 | 637 | 619 | 632 | +1.28% | 95,100 | 146億4400万 | +8.4% | 11.27 | 4.31 |
07/01 | 638 | 644 | 618 | 624 | -1.58% | 194,800 | 144億5864万 | +7.77% | 11.13 | 4.26 |
06/28 | 643 | 648 | 631 | 634 | -1.55% | 285,000 | 146億9035万 | +10.26% | 11.31 | 4.32 |
06/27 | 633 | 647 | 631 | 644 | +1.74% | 390,000 | 149億2205万 | +12.98% | 11.49 | 4.39 |
06/26 | 636 | 643 | 627 | 633 | +0.8% | 328,900 | 146億6717万 | +12.04% | 11.29 | 4.32 |
06/25 | 610 | 639 | 608 | 628 | +4.49% | 723,300 | 145億5132万 | +11.94% | 11.2 | 4.28 |
06/24 | 582 | 603 | 580 | 601 | +3.8% | 235,000 | 139億2571万 | +8.09% | 10.72 | 4.1 |
06/21 | 585 | 592 | 569 | 579 | 0% | 168,200 | 132億2684万 | +4.7% | 10.33 | 3.89 |
06/20 | 569 | 580 | 569 | 579 | +0.7% | 73,500 | 132億2684万 | +5.08% | 10.33 | 3.89 |
06/19 | 588 | 589 | 566 | 575 | -2.54% | 268,800 | 131億3547万 | +4.74% | 10.26 | 3.87 |
06/18 | 591 | 606 | 586 | 590 | 0% | 234,500 | 134億7813万 | +7.47% | 10.52 | 3.97 |
06/17 | 601 | 601 | 578 | 590 | -0.34% | 248,000 | 134億7813万 | +7.66% | 10.52 | 3.97 |
06/14 | 588 | 596 | 580 | 592 | +0.17% | 182,400 | 135億2382万 | +8.42% | 10.56 | 3.98 |
06/13 | 586 | 605 | 586 | 591 | +0.85% | 327,400 | 135億98万 | +8.44% | 10.54 | 3.97 |
06/12 | 595 | 600 | 580 | 586 | -0.85% | 226,900 | 133億8675万 | +7.52% | 10.45 | 3.94 |
06/11 | 570 | 592 | 569 | 591 | +3.5% | 377,300 | 135億98万 | +8.44% | 10.54 | 3.97 |
06/10 | 568 | 583 | 565 | 571 | +1.42% | 383,400 | 130億4409万 | +4.77% | 10.19 | 3.84 |
06/07 | 558 | 566 | 554 | 563 | +0.72% | 341,800 | 128億6134万 | +3.3% | 10.04 | 3.79 |
06/06 | 549 | 564 | 548 | 559 | +2.01% | 287,300 | 127億6996万 | +2.76% | 9.97 | 3.76 |
06/05 | 544 | 549 | 532 | 548 | +0.74% | 367,800 | 125億1867万 | +0.74% | 9.77 | 3.69 |
06/04 | 522 | 550 | 521 | 544 | +2.45% | 223,800 | 124億2729万 | 0% | 9.7 | 3.66 |
06/03 | 552 | 552 | 524 | 531 | -2.57% | 284,000 | 121億3032万 | -2.57% | 9.47 | 3.57 |
05/31 | 540 | 550 | 538 | 545 | +1.68% | 255,000 | 124億5014万 | -0.37% | 9.72 | 3.67 |
05/30 | 513 | 538 | 511 | 536 | +3.68% | 192,900 | 122億4454万 | -2.19% | 9.56 | 3.6 |
05/29 | 526 | 528 | 514 | 517 | -1.71% | 120,700 | 118億1050万 | -5.83% | 9.22 | 3.48 |
05/28 | 530 | 537 | 524 | 526 | -0.38% | 150,500 | 120億1610万 | -4.54% | 9.38 | 3.54 |
05/27 | 511 | 531 | 511 | 528 | +3.33% | 240,600 | 120億6179万 | -4.35% | 9.42 | 3.55 |
05/24 | 510 | 518 | 504 | 511 | -0.39% | 207,000 | 116億7343万 | -7.76% | 9.11 | 3.44 |
05/23 | 534 | 535 | 507 | 513 | -2.1% | 547,200 | 117億1912万 | -7.73% | 9.15 | 3.45 |
05/22 | 503 | 540 | 502 | 524 | +4.17% | 623,900 | 119億7041万 | -6.09% | 9.35 | 3.52 |
05/21 | 525 | 526 | 501 | 503 | -4.91% | 726,300 | 114億9068万 | -9.86% | 8.97 | 3.38 |
05/20 | 533 | 535 | 520 | 529 | -0.94% | 503,600 | 120億8463万 | -5.37% | 9.44 | 3.56 |
05/17 | 529 | 553 | 517 | 534 | +0.75% | 609,500 | 121億9885万 | -4.3% | 9.53 | 3.59 |
05/16 | 576 | 577 | 513 | 530 | -6.85% | 1,164,100 | 121億747万 | -5.02% | 9.45 | 3.56 |
05/15 | 570 | 575 | 555 | 569 | +0.89% | 503,200 | 129億9840万 | +1.79% | 10.15 | 3.83 |
05/14 | 554 | 573 | 548 | 564 | +1.99% | 218,200 | 128億8418万 | +1.26% | 10.06 | 3.79 |
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 9月期 | 1,028 3,085 8/3 | 641 1,923 9/6 | 8,464,200 2,821,400 8/3 | 60.88 | 37.95 | 12.74 | 7.94 | 178億2636万 | 111億1186万 | 9.32倍 9/29 |
2018年 9月期 | 2,327 6,980 7/19 | 708 2,123 10/10 | 2,360,400 786,800 11/13 | 59.89 | 18.22 | 20.72 | 6.3 | 426億7851万 | 123億1658万 | 18.41倍 9/28 |
2019年 9月期 | 2,753 10/17 | 365 8/19 | 11,267,300 8/20 | 赤字 | 赤字 | 34.03 | 4.51 | 505億7563万 | 67億1870万 | 5.07倍 9/30 |
2020年 9月期 | 612 11/21 | 139 3/19 | 7,697,900 6/18 | 赤字 | 赤字 | 11.6 | 2.63 | 112億6532万 | 25億7113万 | 8.38倍 9/30 |
2021年 9月期 | 480 10/12 | 173 8/16 | 2,522,700 8/27 | 赤字 | 赤字 | 54.3 | 19.57 | 98億6928万 | 37億7465万 | 21.83倍 9/30 |
2022年 9月期 | 327 8/23 | 84 1/31 1/28 | 20,771,500 2/2 | 14.95 | 3.84 | 10.55 | 2.71 | 71億3474万 | 18億3277万 | 8.45倍 9/30 |
2023年 9月期 | 825 9/7 | 218 12/23 | 8,713,800 2/16 | 13.65 | 3.61 | 8.44 | 2.23 | 183億3876万 | 47億6059万 | 7.08倍 9/29 |
最新 | 918 2024/10/4 | 702,200 | 16.37 予想 | 6.27 実績 | 212億8741万 | - |