PBR
- 2021年5月31日
- 9.64倍
- 2022年5月31日
- 4.01倍
- 2023年5月31日
- 2.55倍
- 2024年5月31日
- 1.85倍
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 449 | 455 | 449 | 455 | +2.02% | 2,500 | 18億7660万 | +3.64% | 27.81 | 1.77 |
| 08/29 | 444 | 450 | 441 | 446 | +1.59% | 600 | 18億3948万 | +1.36% | 27.26 | 1.74 |
| 08/28 | 445 | 448 | 439 | 439 | -2.01% | 1,300 | 18億1061万 | -0.45% | 26.83 | 1.71 |
| 08/27 | 444 | 448 | 440 | 448 | +1.13% | 1,600 | 18億4773万 | +1.13% | 27.39 | 1.74 |
| 08/26 | 438 | 443 | 438 | 443 | +1.14% | 700 | 18億2710万 | -0.23% | 27.08 | 1.73 |
| 08/23 | 427 | 438 | 427 | 438 | +1.86% | 800 | 18億648万 | -1.79% | 26.77 | 1.71 |
| 08/22 | 436 | 442 | 430 | 430 | -0.92% | 2,900 | 17億7349万 | -3.8% | 26.28 | 1.67 |
| 08/21 | 422 | 434 | 422 | 434 | +0.93% | 1,300 | 17億8998万 | -3.34% | 26.53 | 1.69 |
| 08/20 | 435 | 435 | 421 | 430 | +0.47% | 2,300 | 17億7349万 | -4.66% | 26.28 | 1.67 |
| 08/19 | 425 | 428 | 425 | 428 | 0% | 2,700 | 17億6524万 | -5.52% | 26.16 | 1.67 |
| 08/16 | 434 | 434 | 421 | 428 | -1.38% | 3,500 | 17億6524万 | -5.93% | 26.16 | 1.67 |
| 08/15 | 434 | 434 | 434 | 434 | +0.23% | 2,100 | 17億8998万 | -5.03% | 26.53 | 1.69 |
| 08/14 | 434 | 434 | 425 | 433 | +0.23% | 2,400 | 17億8586万 | -5.46% | 26.47 | 1.69 |
| 08/13 | 444 | 445 | 432 | 432 | +4.1% | 4,600 | 17億8174万 | -6.09% | 26.41 | 1.68 |
| 08/09 | 424 | 427 | 403 | 415 | +1.72% | 5,100 | 17億1162万 | -10.17% | 25.37 | 1.62 |
| 08/08 | 416 | 419 | 395 | 408 | -2.63% | 18,600 | 16億8275万 | -12.07% | 24.94 | 1.59 |
| 08/07 | 395 | 419 | 395 | 419 | +3.71% | 4,300 | 17億2812万 | -10.28% | 25.61 | 1.63 |
| 08/06 | 404 | 425 | 386 | 404 | +1% | 9,100 | 16億6625万 | -13.86% | 24.7 | 1.57 |
| 08/05 | 454 | 455 | 400 | 400 | -11.7% | 10,100 | 16億4976万 | -15.07% | 24.45 | 1.56 |
| 08/02 | 465 | 468 | 452 | 453 | -3.41% | 2,800 | 18億6835万 | -4.43% | 27.69 | 1.76 |
| 08/01 | 470 | 478 | 468 | 469 | -0.21% | 1,500 | 19億3434万 | -1.26% | 28.67 | 1.83 |
| 07/31 | 474 | 479 | 470 | 470 | -1.47% | 2,400 | 19億3846万 | -1.05% | 28.73 | 1.83 |
| 07/30 | 466 | 478 | 466 | 477 | +0.42% | 800 | 19億6733万 | +0.21% | 29.16 | 1.86 |
| 07/29 | 473 | 475 | 473 | 475 | +1.06% | 300 | 19億5909万 | 0% | 29.04 | 1.85 |
| 07/26 | 472 | 480 | 470 | 470 | -0.63% | 500 | 19億3846万 | -1.05% | 28.73 | 1.83 |
| 07/25 | 472 | 478 | 466 | 473 | -0.42% | 3,200 | 19億5084万 | -0.63% | 28.91 | 1.84 |
| 07/24 | 476 | 478 | 469 | 475 | -1.25% | 3,400 | 19億5909万 | -0.21% | 29.04 | 1.85 |
| 07/23 | 480 | 485 | 480 | 481 | +0.21% | 300 | 19億8383万 | +1.05% | 29.4 | 1.87 |
| 07/22 | 490 | 490 | 471 | 480 | -0.83% | 12,000 | 19億7971万 | +0.84% | 29.34 | 1.87 |
| 07/19 | 485 | 491 | 484 | 484 | -0.21% | 600 | 19億9620万 | +1.68% | 29.59 | 1.89 |
| 07/18 | 484 | 485 | 478 | 485 | +1.04% | 2,900 | 20億33万 | +2.11% | 29.65 | 1.89 |
| 07/17 | 478 | 480 | 477 | 480 | +0.84% | 2,500 | 19億7971万 | +1.05% | 29.34 | 1.87 |
| 07/16 | 477 | 477 | 472 | 476 | +1.28% | 2,500 | 19億6321万 | +0.21% | 29.1 | 1.85 |
| 07/12 | 469 | 477 | 464 | 470 | -1.88% | 20,200 | 19億3846万 | -1.05% | 28.73 | 1.83 |
| 07/11 | 480 | 484 | 473 | 479 | +0.84% | 9,000 | 19億7558万 | +0.84% | 29.28 | 1.87 |
| 07/10 | 474 | 475 | 469 | 475 | +0.21% | 5,100 | 19億5909万 | +0.21% | 29.04 | 1.85 |
| 07/09 | 476 | 476 | 473 | 474 | -0.63% | 400 | 19億5496万 | 0% | 28.97 | 1.85 |
| 07/08 | 478 | 479 | 477 | 477 | -0.21% | 1,300 | 19億6733万 | +0.42% | 29.16 | 1.86 |
| 07/05 | 478 | 478 | 472 | 478 | +1.27% | 3,200 | 19億7146万 | +0.63% | 29.22 | 1.86 |
| 07/04 | 472 | 472 | 469 | 472 | 0% | 700 | 19億4671万 | -0.63% | 28.85 | 1.84 |
| 07/03 | 473 | 475 | 470 | 472 | +0.21% | 1,200 | 19億4671万 | -0.42% | 28.85 | 1.84 |
| 07/02 | 470 | 471 | 466 | 471 | +0.21% | 4,000 | 19億4259万 | -0.84% | 28.79 | 1.83 |
| 07/01 | 472 | 472 | 466 | 470 | -0.21% | 1,800 | 19億3846万 | -1.05% | 28.73 | 1.83 |
| 06/28 | 476 | 478 | 471 | 471 | -1.05% | 1,600 | 19億4259万 | -1.05% | 28.79 | 1.83 |
| 06/27 | 477 | 478 | 475 | 476 | +0.85% | 500 | 19億6321万 | -0.21% | 29.1 | 1.85 |
| 06/26 | 466 | 478 | 466 | 472 | -1.26% | 3,300 | 19億4671万 | -1.26% | 28.85 | 1.84 |
| 06/25 | 472 | 478 | 472 | 478 | +2.58% | 400 | 19億7146万 | -0.21% | 29.22 | 1.86 |
| 06/24 | 475 | 480 | 466 | 466 | -2.92% | 2,300 | 19億2197万 | -2.92% | 28.49 | 1.82 |
| 06/21 | 476 | 480 | 476 | 480 | +0.42% | 1,300 | 19億7971万 | -0.41% | 29.34 | 1.87 |
| 06/20 | 475 | 478 | 475 | 478 | +0.84% | 600 | 19億7146万 | -1.04% | 29.22 | 1.86 |
| 06/19 | 475 | 477 | 473 | 474 | -1.86% | 900 | 19億5496万 | -2.07% | 28.97 | 1.85 |
| 06/18 | 475 | 483 | 475 | 483 | +1.47% | 700 | 19億9208万 | -0.41% | 29.52 | 1.88 |
| 06/17 | 472 | 476 | 472 | 476 | +0.21% | 1,100 | 19億6321万 | -2.26% | 29.1 | 1.85 |
| 06/14 | 473 | 476 | 473 | 475 | +0.21% | 1,800 | 19億5909万 | -2.66% | 29.04 | 1.85 |
| 06/13 | 473 | 474 | 462 | 474 | -0.21% | 900 | 19億5496万 | -3.27% | 28.97 | 1.85 |
| 06/12 | 481 | 481 | 467 | 475 | -1.86% | 1,600 | 19億5909万 | -3.26% | 29.04 | 1.85 |
| 06/11 | 485 | 485 | 480 | 484 | +2.33% | 7,500 | 19億9620万 | -1.83% | 29.59 | 1.89 |
| 06/10 | 461 | 473 | 461 | 473 | +2.6% | 1,300 | 19億5084万 | -4.25% | 28.91 | 1.84 |
| 06/07 | 460 | 468 | 450 | 461 | -1.07% | 7,800 | 19億134万 | -7.06% | 28.18 | 1.8 |
| 06/06 | 471 | 474 | 465 | 466 | -1.06% | 4,700 | 19億2197万 | -6.43% | 28.49 | 1.82 |
| 06/05 | 471 | 474 | 468 | 471 | -3.88% | 10,100 | 19億4259万 | -5.8% | 28.79 | 1.83 |
| 06/04 | 478 | 490 | 476 | 490 | +2.08% | 500 | 20億2095万 | -2.39% | 29.95 | 1.91 |
| 06/03 | 476 | 493 | 476 | 480 | +0.84% | 2,100 | 19億7971万 | -4.38% | 29.34 | 1.87 |
| 05/31 | 470 | 478 | 470 | 476 | +1.28% | 500 | 19億6321万 | -5.37% | - | 1.85 |
| 05/30 | 471 | 471 | 470 | 470 | -2.08% | 2,000 | 19億3846万 | -6.93% | - | 1.87 |
| 05/29 | 481 | 484 | 480 | 480 | -0.21% | 1,000 | 19億7971万 | -5.14% | - | 1.91 |
| 05/28 | 482 | 490 | 480 | 481 | -1.03% | 3,500 | 19億8383万 | -4.94% | - | 1.92 |
| 05/27 | 495 | 495 | 485 | 486 | -2.8% | 3,700 | 20億445万 | -4.14% | - | 1.94 |
| 05/24 | 501 | 502 | 495 | 500 | -0.2% | 2,700 | 20億6220万 | -1.38% | - | 1.99 |
| 05/23 | 503 | 503 | 501 | 501 | 0% | 1,500 | 20億6632万 | -1.18% | - | 1.99 |
| 05/22 | 503 | 503 | 501 | 501 | -0.2% | 500 | 20億6632万 | -1.18% | - | 1.99 |
| 05/21 | 504 | 504 | 502 | 502 | -0.99% | 500 | 20億7044万 | -1.18% | - | 2 |
| 05/20 | 503 | 507 | 501 | 507 | +0.8% | 1,300 | 20億9107万 | -0.39% | - | 2.02 |
| 05/17 | 504 | 505 | 502 | 503 | -0.79% | 900 | 20億7457万 | -1.18% | - | 2 |
| 05/16 | 506 | 507 | 506 | 507 | -0.2% | 200 | 20億9107万 | -0.59% | - | 2.02 |
| 05/15 | 513 | 513 | 507 | 508 | -2.12% | 1,300 | 20億9519万 | -0.39% | - | 2.02 |
| 05/14 | 519 | 519 | 519 | 519 | -0.19% | 100 | 21億4056万 | +1.76% | - | 2.07 |
| 05/13 | 526 | 526 | 514 | 520 | +0.78% | 3,800 | 21億4468万 | +1.96% | - | 2.07 |
| 05/10 | 508 | 516 | 505 | 516 | +1.78% | 1,400 | 21億2819万 | +1.18% | - | 2.05 |
| 05/09 | 507 | 507 | 507 | 507 | -0.78% | 500 | 20億9107万 | -0.78% | - | 2.02 |
| 05/08 | 512 | 515 | 511 | 511 | +0.2% | 1,500 | 21億756万 | -0.2% | - | 2.03 |
| 05/07 | 513 | 513 | 502 | 510 | -1.73% | 3,000 | 21億344万 | -0.58% | - | 2.03 |
| 05/02 | 515 | 519 | 514 | 519 | +0.78% | 600 | 21億4056万 | +0.78% | - | 2.07 |
| 05/01 | 525 | 525 | 515 | 515 | -1.9% | 300 | 21億2406万 | -0.19% | - | 2.05 |
| 04/30 | 505 | 525 | 505 | 525 | +3.96% | 5,100 | 21億6531万 | +1.35% | - | 2.09 |
| 04/26 | 505 | 505 | 501 | 505 | 0% | 1,000 | 20億8282万 | -2.88% | - | 2.01 |
| 04/25 | 510 | 510 | 504 | 505 | -0.98% | 700 | 20億8282万 | -3.44% | - | 2.01 |
| 04/24 | 505 | 510 | 505 | 510 | +0.99% | 600 | 21億344万 | -2.86% | - | 2.03 |
| 04/23 | 502 | 505 | 500 | 505 | +1% | 600 | 20億8282万 | -4.17% | - | 2.01 |
| 04/22 | 497 | 500 | 497 | 500 | +0.4% | 300 | 20億6220万 | -5.48% | - | 1.99 |
| 04/19 | 500 | 500 | 498 | 498 | -0.4% | 800 | 20億5395万 | -6.39% | - | 1.98 |
| 04/18 | 494 | 500 | 494 | 500 | +1.63% | 300 | 20億6220万 | -6.54% | - | 1.99 |
| 04/17 | 492 | 492 | 492 | 492 | 0% | 3,300 | 20億2920万 | -8.38% | - | 1.96 |
| 04/16 | 507 | 507 | 492 | 492 | -2.96% | 2,900 | 20億2920万 | -8.72% | - | 1.96 |
| 04/15 | 513 | 519 | 507 | 507 | -2.31% | 2,600 | 20億9107万 | -6.28% | - | 2.02 |
| 04/12 | 519 | 534 | 519 | 519 | +0.39% | 2,600 | 21億4056万 | -4.24% | - | 2.07 |
| 04/11 | 527 | 527 | 517 | 517 | 0% | 3,300 | 21億3231万 | -4.79% | - | 2.06 |
| 04/10 | 525 | 532 | 508 | 517 | -1.71% | 6,000 | 21億3231万 | -4.79% | - | 2.06 |
| 04/09 | 512 | 526 | 507 | 526 | +3.14% | 3,300 | 21億6943万 | -3.13% | - | 2.09 |
| 04/08 | 516 | 517 | 510 | 510 | -0.97% | 1,600 | 21億344万 | -5.9% | - | 2.03 |
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 | |
| 2021年 5月期 | 9,000 9/2 | 1,994 5/18 | 5,014,800 9/2 | 259.82 | 57.56 | 37.7 | 8.35 | 331億7400万 | 79億5905万 | 9.64倍 5/31 |
| 2022年 5月期 | 2,445 7/7 | 565 3/8 | 1,473,600 3/25 | 486.08 | 112.33 | 9.71 | 2.24 | 97億5921万 | 22億5519万 | 4.01倍 5/31 |
| 2023年 5月期 | 1,511 10/3 | 662 4/20 | 160,500 10/3 | 276.74 | 121.25 | 5.59 | 2.45 | 60億5321万 | 27億1479万 | 2.55倍 5/31 |
| 2024年 5月期 | 775 6/19 | 456 12/27 | 126,800 12/18 | 赤字 | 赤字 | 3.02 | 1.78 | 31億9641万 | 18億8072万 | 1.85倍 5/31 |
| 最新 | 455 2024/8/30 | 2,500 | 27.81 予想 | 1.77 実績 | 18億7660万 | - | ||||