PBR
- 2017年12月29日
- 10.97倍
- 2018年12月28日
- 3.74倍
- 2019年12月30日
- 3.04倍
- 2020年12月30日
- 1.83倍
- 2021年12月30日
- 1.92倍
- 2022年12月30日
- 2.43倍
- 2023年12月29日
- 2.29倍
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 1,005 | 1,100 | 1,005 | 1,100 | +15.79% | 751,000 | 37億8939万 | +35.3% | 33.04 | 3.23 |
09/18 | 799 | 950 | 799 | 950 | +18.75% | 116,300 | 32億7265万 | +19.05% | 28.53 | 2.79 |
09/17 | 814 | 814 | 800 | 800 | -1.36% | 700 | 27億5592万 | +1.65% | 24.03 | 2.35 |
09/13 | 802 | 812 | 801 | 811 | -0.73% | 1,500 | 27億9381万 | +3.58% | 24.36 | 2.38 |
09/12 | 832 | 840 | 815 | 817 | -0.97% | 2,300 | 28億1448万 | +4.88% | 24.54 | 2.4 |
09/11 | 822 | 825 | 808 | 825 | -0.36% | 1,400 | 28億4204万 | +6.59% | 24.78 | 2.42 |
09/10 | 821 | 836 | 815 | 828 | +2.73% | 1,700 | 28億5237万 | +7.81% | 24.87 | 2.43 |
09/09 | 819 | 821 | 791 | 806 | -3.36% | 3,000 | 27億7658万 | +5.77% | 24.21 | 2.37 |
09/06 | 855 | 866 | 830 | 834 | -0.71% | 9,100 | 28億7304万 | +9.31% | 25.05 | 2.45 |
09/05 | 823 | 845 | 815 | 840 | +1.2% | 4,400 | 28億9371万 | +9.8% | 25.23 | 2.47 |
09/04 | 860 | 860 | 822 | 830 | -5.14% | 6,600 | 28億5926万 | +8.21% | 24.93 | 2.44 |
09/03 | 860 | 885 | 859 | 875 | +2.22% | 2,100 | 30億1428万 | +13.78% | 26.28 | 2.57 |
09/02 | 867 | 869 | 851 | 856 | +0.23% | 4,300 | 29億4883万 | +11.46% | 25.71 | 2.51 |
08/30 | 842 | 854 | 823 | 854 | +1.43% | 10,500 | 29億4194万 | +11.05% | 25.65 | 2.51 |
08/29 | 810 | 846 | 800 | 842 | +3.44% | 4,800 | 29億60万 | +9.35% | 25.29 | 2.47 |
08/28 | 821 | 821 | 796 | 814 | -0.97% | 800 | 28億414万 | +5.44% | 24.45 | 2.39 |
08/27 | 774 | 825 | 774 | 822 | +8.3% | 13,400 | 28億3170万 | +5.93% | 24.69 | 2.41 |
08/26 | 730 | 761 | 730 | 759 | +2.85% | 1,900 | 26億1467万 | -2.57% | 22.79 | 2.23 |
08/23 | 740 | 740 | 716 | 738 | +2.64% | 3,000 | 25億4233万 | -5.99% | 22.16 | 2.17 |
08/22 | 715 | 719 | 710 | 719 | +0.56% | 5,600 | 24億7688万 | -9.22% | 21.59 | 2.11 |
08/21 | 728 | 732 | 715 | 715 | -1.65% | 2,100 | 24億6310万 | -10.63% | 21.47 | 2.1 |
08/20 | 726 | 740 | 726 | 727 | -0.27% | 4,600 | 25億444万 | -10.02% | 21.83 | 2.13 |
08/19 | 730 | 731 | 716 | 729 | +0.97% | 3,600 | 25億1133万 | -10.66% | 21.89 | 2.14 |
08/16 | 719 | 724 | 713 | 722 | +0.98% | 2,700 | 24億8721万 | -12.48% | 21.68 | 2.12 |
08/15 | 694 | 723 | 694 | 715 | 0% | 3,600 | 24億6310万 | -14.17% | 21.47 | 2.1 |
08/14 | 690 | 715 | 690 | 715 | +3.62% | 3,200 | 24億6310万 | -15.18% | 21.47 | 2.1 |
08/13 | 678 | 704 | 678 | 690 | -1.85% | 6,200 | 23億7698万 | -19.11% | 20.72 | 2.03 |
08/09 | 688 | 709 | 671 | 703 | 0% | 5,300 | 24億2176万 | -18.54% | 21.11 | 2.06 |
08/08 | 684 | 745 | 680 | 703 | +2.78% | 3,800 | 24億2176万 | -19.57% | 21.11 | 2.06 |
08/07 | 672 | 697 | 672 | 684 | -0.73% | 6,900 | 23億5631万 | -22.8% | 20.54 | 2.01 |
08/06 | 678 | 703 | 640 | 689 | +2.07% | 24,700 | 23億7353万 | -23.27% | 20.69 | 2.02 |
08/05 | 800 | 800 | 675 | 675 | -18.18% | 27,000 | 23億2530万 | -25.74% | 20.27 | 1.98 |
08/02 | 821 | 850 | 812 | 825 | -6.36% | 10,900 | 28億4204万 | -10.42% | 24.78 | 2.42 |
08/01 | 888 | 893 | 869 | 881 | -2.44% | 3,300 | 30億3495万 | -4.86% | 26.46 | 2.59 |
07/31 | 902 | 918 | 889 | 903 | +5% | 8,200 | 31億1074万 | -2.9% | 27.12 | 2.65 |
07/30 | 871 | 874 | 860 | 860 | -1.15% | 1,800 | 29億6261万 | -7.82% | 25.83 | 2.52 |
07/29 | 880 | 891 | 870 | 870 | -1.14% | 1,600 | 29億9706万 | -7.15% | 26.13 | 2.55 |
07/26 | 872 | 880 | 864 | 880 | +0.57% | 900 | 30億3151万 | -6.88% | 26.43 | 2.58 |
07/25 | 900 | 900 | 865 | 875 | -2.45% | 4,000 | 30億1428万 | -7.7% | 26.28 | 2.57 |
07/24 | 903 | 903 | 897 | 897 | -0.55% | 1,000 | 30億9007万 | -5.08% | 26.94 | 2.63 |
07/23 | 907 | 908 | 896 | 902 | +1.12% | 1,900 | 31億729万 | -4.25% | 27.09 | 2.65 |
07/22 | 904 | 907 | 880 | 892 | -2.41% | 3,000 | 30億7285万 | -4.9% | 26.79 | 2.62 |
07/19 | 925 | 925 | 905 | 914 | -0.11% | 1,600 | 31億4863万 | -2.14% | 27.45 | 2.68 |
07/18 | 913 | 920 | 905 | 915 | +0.44% | 1,300 | 31億5208万 | -1.61% | 27.48 | 2.69 |
07/17 | 933 | 934 | 903 | 911 | -2.25% | 5,100 | 31億3830万 | -1.51% | 27.36 | 2.67 |
07/16 | 944 | 948 | 932 | 932 | +0.32% | 1,000 | 32億1064万 | +1.3% | 27.99 | 2.74 |
07/12 | 922 | 939 | 922 | 929 | -0.43% | 3,500 | 32億31万 | +1.75% | 27.9 | 2.73 |
07/11 | 935 | 935 | 927 | 933 | -0.85% | 3,400 | 32億1409万 | +2.87% | 28.02 | 2.74 |
07/10 | 951 | 974 | 935 | 941 | -1.67% | 6,500 | 32億4165万 | +4.44% | 28.26 | 2.76 |
07/09 | 956 | 969 | 956 | 957 | -0.52% | 2,000 | 32億9676万 | +6.93% | 28.74 | 2.81 |
07/08 | 965 | 965 | 948 | 962 | +0.94% | 7,700 | 33億1399万 | +8.33% | 28.89 | 2.82 |
07/05 | 981 | 1,049 | 952 | 953 | -2.26% | 18,800 | 32億8298万 | +8.17% | 28.62 | 2.8 |
07/04 | 990 | 991 | 975 | 975 | -1.32% | 2,100 | 33億5877万 | +11.56% | 29.28 | 2.86 |
07/03 | 997 | 1,002 | 982 | 988 | -1.2% | 5,000 | 34億356万 | +13.96% | 29.67 | 2.9 |
07/02 | 979 | 1,004 | 972 | 1,000 | +3.73% | 19,600 | 34億4490万 | +16.41% | 30.03 | 2.94 |
07/01 | 967 | 991 | 958 | 964 | -0.21% | 14,500 | 33億2088万 | +13.28% | 28.95 | 2.83 |
06/28 | 973 | 973 | 955 | 966 | +1.58% | 11,200 | 33億2777万 | +14.45% | 29.01 | 2.84 |
06/27 | 988 | 988 | 949 | 951 | -2.26% | 17,000 | 32億7609万 | +13.62% | 28.56 | 2.79 |
06/26 | 984 | 990 | 962 | 973 | -0.41% | 22,800 | 33億5188万 | +17.09% | 29.22 | 2.86 |
06/25 | 958 | 977 | 947 | 977 | +2.09% | 27,800 | 33億6566万 | +18.57% | 29.34 | 2.87 |
06/24 | 1,070 | 1,070 | 957 | 957 | -10.56% | 132,000 | 32億9676万 | +17.14% | 28.74 | 2.81 |
06/21 | 1,090 | 1,099 | 970 | 1,070 | +11.11% | 316,300 | 36億8604万 | +32.1% | 32.13 | 3.14 |
06/20 | 963 | 963 | 963 | 963 | +18.45% | 9,900 | 33億1743万 | +20.53% | 28.92 | 2.83 |
06/19 | 826 | 826 | 808 | 813 | -0.85% | 2,700 | 28億70万 | +2.65% | 24.42 | 2.39 |
06/18 | 801 | 820 | 801 | 820 | +2.76% | 10,300 | 28億2481万 | +3.54% | 24.63 | 2.41 |
06/17 | 783 | 798 | 783 | 798 | +0.13% | 500 | 27億4903万 | +0.88% | 23.97 | 2.34 |
06/14 | 798 | 800 | 793 | 797 | -0.13% | 1,900 | 27億4558万 | +0.63% | 23.94 | 2.34 |
06/13 | 786 | 799 | 786 | 798 | +1.53% | 1,400 | 27億4903万 | +0.63% | 23.97 | 2.34 |
06/12 | 785 | 786 | 785 | 786 | +0.13% | 400 | 27億769万 | -0.88% | 23.61 | 2.31 |
06/11 | 780 | 785 | 780 | 785 | +0.77% | 500 | 27億424万 | -1.26% | 23.58 | 2.3 |
06/10 | 777 | 780 | 777 | 779 | +0.52% | 600 | 26億8357万 | -2.14% | 23.39 | 2.29 |
06/07 | 771 | 780 | 771 | 775 | -0.77% | 2,100 | 26億6979万 | -2.76% | 23.27 | 2.28 |
06/06 | 783 | 784 | 775 | 781 | 0% | 2,700 | 26億9046万 | -2.13% | 23.46 | 2.29 |
06/05 | 780 | 791 | 780 | 781 | -0.51% | 1,500 | 26億9046万 | -2.25% | 23.46 | 2.29 |
06/04 | 781 | 788 | 781 | 785 | +0.51% | 1,600 | 27億424万 | -2% | 23.58 | 2.3 |
06/03 | 792 | 794 | 781 | 781 | -1.26% | 1,100 | 26億9046万 | -2.62% | 23.46 | 2.29 |
05/31 | 780 | 791 | 780 | 791 | +0.76% | 1,900 | 27億2491万 | -1.49% | 23.76 | 2.32 |
05/30 | 782 | 789 | 782 | 785 | -1.26% | 1,700 | 27億424万 | -2.36% | 23.58 | 2.3 |
05/29 | 802 | 802 | 787 | 795 | -0.87% | 800 | 27億3869万 | -1.12% | 23.88 | 2.33 |
05/28 | 796 | 802 | 796 | 802 | +1.13% | 400 | 27億6280万 | -0.37% | 24.09 | 2.35 |
05/27 | 791 | 800 | 785 | 793 | -0.75% | 7,400 | 27億3180万 | -1.61% | 23.82 | 2.33 |
05/24 | 800 | 802 | 789 | 799 | +1.14% | 1,300 | 27億5247万 | -0.99% | 24 | 2.35 |
05/23 | 795 | 802 | 790 | 790 | -0.25% | 3,700 | 27億2147万 | -2.11% | 23.73 | 2.32 |
05/22 | 798 | 800 | 791 | 792 | -0.75% | 2,100 | 27億2836万 | -2.1% | 23.79 | 2.33 |
05/21 | 797 | 803 | 794 | 798 | +0.25% | 2,400 | 27億4663万 | -1.6% | 23.97 | 2.34 |
05/20 | 804 | 810 | 795 | 796 | -0.38% | 4,000 | 27億3975万 | -2.09% | 23.91 | 2.33 |
05/17 | 790 | 813 | 780 | 799 | +0.88% | 20,900 | 27億5007万 | -2.08% | 24 | 2.34 |
05/16 | 796 | 800 | 792 | 792 | -0.5% | 1,800 | 27億2598万 | -3.3% | 23.79 | 2.32 |
05/15 | 801 | 807 | 790 | 796 | -0.62% | 5,400 | 27億3975万 | -3.16% | 23.91 | 2.33 |
05/14 | 806 | 814 | 801 | 801 | -1.23% | 3,800 | 27億5696万 | -2.79% | 24.06 | 2.35 |
05/13 | 802 | 815 | 801 | 811 | -1.58% | 3,700 | 27億9138万 | -1.93% | 24.36 | 2.38 |
05/10 | 823 | 825 | 813 | 824 | +0.49% | 2,500 | 28億3612万 | -0.6% | 24.75 | 2.42 |
05/09 | 821 | 825 | 819 | 820 | -0.12% | 5,800 | 28億2235万 | -1.32% | 24.63 | 2.41 |
05/08 | 821 | 823 | 809 | 821 | +0.74% | 2,600 | 28億2579万 | -1.44% | 24.66 | 2.41 |
05/07 | 804 | 816 | 804 | 815 | +2.26% | 5,800 | 28億514万 | -2.51% | 24.48 | 2.39 |
05/02 | 788 | 808 | 788 | 797 | -1.6% | 12,900 | 27億4319万 | -4.89% | 23.94 | 2.34 |
05/01 | 809 | 821 | 809 | 810 | -0.12% | 1,300 | 27億8793万 | -3.57% | 24.33 | 2.38 |
04/30 | 823 | 823 | 811 | 811 | -0.61% | 1,000 | 27億9138万 | -3.8% | 24.36 | 2.38 |
04/26 | 810 | 816 | 810 | 816 | -0.73% | 1,500 | 28億859万 | -3.55% | 24.51 | 2.39 |
04/25 | 825 | 825 | 813 | 822 | +1.48% | 4,700 | 28億2924万 | -3.07% | 24.69 | 2.41 |
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 | 4,897 14,690 12/1 | 2,577 7,730 12/18 | 2,595,000 865,000 12/8 | 91.7 | 48.25 | 15.28 | 8.04 | 149億8380万 | 78億8460万 | 10.97倍 12/29 |
2018年 12月期 | 3,567 10,700 1/4 | 1,400 12/26 | 471,800 5/8 | 31.02 | 12.18 | 8.19 | 3.22 | 112億5105万 | 44億1630万 | 3.74倍 12/28 |
2019年 12月期 | 2,490 1/25 | 1,050 9/5 9/4 | 256,800 1/25 | 90.94 | 38.35 | 5.61 | 2.37 | 78億5470万 | 34億4547万 | 3.04倍 12/30 |
2020年 12月期 | 1,384 1/10 | 457 3/23 | 590,500 10/5 | 62.57 | 20.66 | 3.04 | 1 | 45億7425万 | 15億1248万 | 1.83倍 12/30 |
2021年 12月期 | 1,620 11/19 | 720 8/18 | 1,266,400 11/19 | 28.75 | 12.78 | 3.26 | 1.45 | 54億5486万 | 24億2438万 | 1.92倍 12/30 |
2022年 12月期 | 1,485 5/31 | 752 3/9 | 982,800 1/28 | 25.23 | 12.77 | 3.32 | 1.68 | 50億9518万 | 25億8018万 | 2.43倍 12/30 |
2023年 12月期 | 1,347 10/23 | 780 8/18 | 9,160,800 10/19 | 赤字 | 赤字 | 3.21 | 1.86 | 46億3623万 | 26億8468万 | 2.29倍 12/29 |
最新 | 1,100 2024/9/19 | 751,000 | 33.04 予想 | 3.23 実績 | 37億8939万 | - |