PBR
- 2021年2月26日
- 57.59倍
- 2022年2月28日
- 7.58倍
- 2023年2月28日
- 3.96倍
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 528 | 529 | 522 | 522 | -1.14% | 28,600 | 37億2647万 | -7.45% | 18.73 | 3.33 |
03/27 | 523 | 534 | 520 | 528 | +0.57% | 43,600 | 37億6930万 | -6.55% | 18.94 | 3.37 |
03/26 | 522 | 525 | 518 | 525 | 0% | 51,900 | 37億4789万 | -7.08% | 18.83 | 3.35 |
03/25 | 529 | 538 | 524 | 525 | -0.76% | 34,000 | 37億4789万 | -7.08% | 18.83 | 3.35 |
03/22 | 530 | 535 | 520 | 529 | -0.19% | 62,900 | 37億7644万 | -6.21% | 18.98 | 3.37 |
03/21 | 527 | 530 | 521 | 530 | +0.19% | 79,400 | 37億8358万 | -5.86% | 19.01 | 3.38 |
03/19 | 530 | 531 | 521 | 529 | -0.19% | 65,600 | 37億7644万 | -5.87% | 18.98 | 3.37 |
03/18 | 527 | 544 | 526 | 530 | +1.34% | 126,400 | 37億8358万 | -5.53% | 19.01 | 3.38 |
03/15 | 550 | 551 | 523 | 523 | -6.61% | 146,700 | 37億3361万 | -6.61% | 18.76 | 3.34 |
03/14 | 559 | 562 | 550 | 560 | +0.18% | 44,400 | 39億9775万 | 0% | 20.09 | 3.57 |
03/13 | 579 | 580 | 553 | 559 | -2.44% | 76,600 | 39億9061万 | +0.36% | 20.05 | 3.57 |
03/12 | 558 | 575 | 549 | 573 | +1.6% | 75,300 | 40億9055万 | +3.24% | 20.56 | 3.66 |
03/11 | 555 | 567 | 552 | 564 | -1.05% | 89,900 | 40億2630万 | +2.17% | 20.23 | 3.6 |
03/08 | 580 | 585 | 570 | 570 | -2.9% | 85,300 | 40億6913万 | +3.83% | 20.45 | 3.64 |
03/07 | 605 | 610 | 577 | 587 | -4.24% | 213,000 | 41億9049万 | +7.31% | 21.06 | 3.74 |
03/06 | 603 | 617 | 594 | 613 | +3.37% | 340,600 | 43億7610万 | +12.68% | 21.99 | 3.91 |
03/05 | 577 | 594 | 563 | 593 | +1.37% | 159,900 | 42億3333万 | +9.81% | 21.27 | 3.78 |
03/04 | 589 | 596 | 579 | 585 | +0.17% | 187,400 | 41億7622万 | +8.94% | 20.99 | 3.73 |
03/01 | 612 | 619 | 579 | 584 | -3.79% | 256,300 | 41億6908万 | +9.36% | 20.95 | 3.73 |
02/29 | 603 | 642 | 585 | 607 | -0.98% | 571,900 | 43億3327万 | +14.31% | 21.78 | 3.87 |
02/28 | 646 | 672 | 612 | 613 | -5.4% | 448,200 | 43億7610万 | +16.32% | 21.99 | 3.91 |
02/27 | 670 | 671 | 621 | 648 | +4.52% | 877,100 | 46億2596万 | +23.9% | 23.25 | 4.13 |
02/26 | 577 | 631 | 565 | 620 | +11.71% | 699,700 | 44億2608万 | +19.92% | 22.24 | 3.96 |
02/22 | 540 | 557 | 531 | 555 | +4.32% | 209,600 | 39億6205万 | +8.4% | 19.91 | 3.54 |
02/21 | 545 | 545 | 525 | 532 | -2.74% | 102,300 | 37億9786万 | +4.52% | 19.08 | 3.39 |
02/20 | 530 | 547 | 526 | 547 | +3.4% | 196,800 | 39億494万 | +7.47% | 19.62 | 3.49 |
02/19 | 509 | 529 | 508 | 529 | +4.13% | 88,200 | 37億7644万 | +4.13% | 18.98 | 3.37 |
02/16 | 500 | 508 | 498 | 508 | +1.2% | 62,700 | 36億2653万 | 0% | 18.22 | 3.24 |
02/15 | 508 | 508 | 500 | 502 | -0.79% | 45,500 | 35億8369万 | -1.38% | 18.01 | 3.2 |
02/14 | 509 | 511 | 503 | 506 | -1.75% | 24,600 | 36億1225万 | -0.78% | 18.15 | 3.23 |
02/13 | 512 | 519 | 508 | 515 | +1.38% | 46,900 | 36億7650万 | +0.39% | 18.47 | 3.29 |
02/09 | 501 | 510 | 501 | 508 | +0.59% | 19,800 | 36億2653万 | -1.55% | 18.22 | 3.24 |
02/08 | 504 | 510 | 497 | 505 | -0.59% | 36,500 | 36億511万 | -2.7% | 18.12 | 3.22 |
02/07 | 502 | 508 | 497 | 508 | +0.59% | 30,100 | 36億2653万 | -2.5% | 18.22 | 3.24 |
02/06 | 506 | 506 | 495 | 505 | -0.2% | 28,400 | 36億511万 | -3.44% | 18.12 | 3.22 |
02/05 | 499 | 506 | 491 | 506 | +2.02% | 32,400 | 36億1225万 | -3.44% | 18.15 | 3.23 |
02/02 | 494 | 501 | 494 | 496 | +0.61% | 32,300 | 35億4086万 | -5.7% | 17.79 | 3.16 |
02/01 | 500 | 503 | 492 | 493 | -1.99% | 69,200 | 35億1944万 | -6.45% | 17.69 | 3.14 |
01/31 | 508 | 508 | 500 | 503 | -1.57% | 48,000 | 35億9083万 | -4.73% | 18.04 | 3.21 |
01/30 | 509 | 516 | 506 | 511 | +0.2% | 32,200 | 36億4794万 | -3.22% | 18.33 | 3.26 |
01/29 | 518 | 520 | 509 | 510 | -1.54% | 54,200 | 36億4080万 | -3.77% | 18.3 | 3.25 |
01/26 | 520 | 530 | 513 | 518 | -0.38% | 63,900 | 36億9791万 | -2.45% | 18.58 | 3.3 |
01/25 | 510 | 520 | 503 | 520 | +1.36% | 49,700 | 37億1219万 | -2.26% | 18.65 | 3.32 |
01/24 | 504 | 514 | 504 | 513 | +1.79% | 35,600 | 36億6222万 | -3.75% | 18.4 | 3.27 |
01/23 | 512 | 518 | 504 | 504 | -1.18% | 43,400 | 35億9797万 | -5.62% | 18.08 | 3.22 |
01/22 | 505 | 511 | 497 | 510 | +2.62% | 58,900 | 36億4080万 | -4.85% | 18.3 | 3.25 |
01/19 | 497 | 507 | 497 | 497 | +0.4% | 36,200 | 35億4800万 | -7.62% | 17.83 | 3.17 |
01/18 | 496 | 499 | 493 | 495 | -0.2% | 53,400 | 35億3372万 | -8.33% | 17.76 | 3.16 |
01/17 | 513 | 514 | 493 | 496 | -3.31% | 166,700 | 35億4086万 | -8.66% | 17.79 | 3.16 |
01/16 | 524 | 531 | 513 | 513 | -2.66% | 101,100 | 36億6222万 | -5.87% | 18.4 | 3.27 |
01/15 | 530 | 530 | 514 | 527 | +0.57% | 97,700 | 37億6216万 | -3.66% | 18.91 | 3.36 |
01/12 | 526 | 532 | 512 | 524 | -1.13% | 187,600 | 37億4075万 | -4.55% | 18.8 | 3.34 |
01/11 | 545 | 565 | 524 | 530 | -1.85% | 277,500 | 37億8358万 | -3.99% | 19.01 | 3.38 |
01/10 | 560 | 560 | 535 | 540 | -8.47% | 421,400 | 38億5497万 | -2.53% | 19.37 | 3.44 |
01/09 | 590 | 596 | 578 | 590 | +1.72% | 163,800 | 42億1191万 | +6.12% | 21.17 | 3.76 |
01/05 | 588 | 590 | 562 | 580 | -1.19% | 171,800 | 41億4052万 | +4.32% | 20.81 | 3.7 |
01/04 | 543 | 596 | 539 | 587 | +6.53% | 211,000 | 41億9049万 | +5.58% | 21.06 | 3.74 |
2023 | ||||||||||
12/29 | 547 | 552 | 542 | 551 | 0% | 33,800 | 39億3350万 | -1.08% | 19.77 | 3.51 |
12/28 | 540 | 552 | 534 | 551 | +2.04% | 34,000 | 39億3350万 | -1.43% | 19.77 | 3.51 |
12/27 | 540 | 552 | 535 | 540 | -0.92% | 78,400 | 38億5497万 | -3.91% | 19.37 | 3.44 |
12/26 | 519 | 556 | 519 | 545 | +4.41% | 73,200 | 38億9066万 | -3.54% | 19.55 | 3.48 |
12/25 | 528 | 532 | 519 | 522 | +1.75% | 70,800 | 37億2647万 | -8.1% | 18.73 | 3.33 |
12/22 | 520 | 528 | 510 | 513 | -2.29% | 73,100 | 36億6222万 | -10.31% | 18.4 | 3.27 |
12/21 | 536 | 539 | 521 | 525 | -3.67% | 65,300 | 37億4789万 | -8.85% | 18.83 | 3.35 |
12/20 | 550 | 555 | 545 | 545 | -0.91% | 20,500 | 38億9066万 | -6.03% | 19.55 | 3.48 |
12/19 | 535 | 550 | 535 | 550 | +2.61% | 32,800 | 39億2636万 | -5.5% | 19.73 | 3.51 |
12/18 | 544 | 546 | 535 | 536 | -3.07% | 32,200 | 38億2641万 | -8.22% | 19.23 | 3.42 |
12/15 | 531 | 565 | 531 | 553 | +4.14% | 143,600 | 39億4777万 | -5.79% | 19.84 | 3.53 |
12/14 | 559 | 559 | 530 | 531 | -3.28% | 71,700 | 37億9072万 | -10% | 19.05 | 3.39 |
12/13 | 556 | 558 | 543 | 549 | -1.26% | 24,500 | 39億1922万 | -7.58% | 19.69 | 3.5 |
12/12 | 559 | 561 | 548 | 556 | -0.54% | 34,700 | 39億6919万 | -6.87% | 19.95 | 3.55 |
12/11 | 556 | 563 | 553 | 559 | +1.64% | 23,300 | 39億9061万 | -6.83% | 20.05 | 3.57 |
12/08 | 552 | 564 | 550 | 550 | -1.43% | 34,500 | 39億2636万 | -8.33% | 19.73 | 3.51 |
12/07 | 566 | 568 | 552 | 558 | -2.62% | 52,500 | 39億8347万 | -7.15% | 20.02 | 3.56 |
12/06 | 580 | 582 | 571 | 573 | +0.17% | 31,500 | 40億9055万 | -4.66% | 20.56 | 3.66 |
12/05 | 592 | 592 | 570 | 572 | -3.7% | 55,100 | 40億8341万 | -4.83% | 20.52 | 3.65 |
12/04 | 579 | 595 | 574 | 594 | +2.95% | 36,700 | 42億4047万 | -1% | 21.31 | 3.79 |
12/01 | 589 | 589 | 576 | 577 | -1.2% | 46,400 | 41億1911万 | -3.67% | 20.7 | 3.68 |
11/30 | 594 | 594 | 583 | 584 | -2.01% | 24,200 | 41億6908万 | -2.5% | 20.95 | 3.73 |
11/29 | 587 | 599 | 587 | 596 | +0.85% | 26,000 | 42億5474万 | -0.67% | 21.38 | 3.8 |
11/28 | 598 | 598 | 582 | 591 | -1.66% | 53,600 | 42億1905万 | -1.5% | 21.2 | 3.77 |
11/27 | 603 | 610 | 594 | 601 | -0.66% | 51,300 | 42億9044万 | -0.17% | 21.56 | 3.83 |
11/24 | 613 | 613 | 604 | 605 | -1.94% | 47,900 | 43億1899万 | +0.17% | 21.7 | 3.86 |
11/22 | 625 | 625 | 610 | 617 | -1.91% | 40,600 | 44億466万 | +1.65% | 22.13 | 3.94 |
11/21 | 623 | 629 | 610 | 629 | +0.8% | 41,800 | 44億9033万 | +3.62% | 22.56 | 4.01 |
11/20 | 613 | 630 | 613 | 624 | +1.63% | 58,200 | 44億5463万 | +2.8% | 22.39 | 3.98 |
11/17 | 606 | 615 | 606 | 614 | +1.15% | 35,900 | 43億8324万 | +0.99% | 22.03 | 3.92 |
11/16 | 619 | 620 | 606 | 607 | -1.94% | 38,100 | 43億3327万 | -0.49% | 21.78 | 3.87 |
11/15 | 615 | 630 | 612 | 619 | +2.31% | 77,200 | 44億1894万 | +0.98% | 22.21 | 3.95 |
11/14 | 606 | 615 | 592 | 605 | -0.17% | 80,600 | 43億1899万 | -2.58% | 21.7 | 3.86 |
11/13 | 610 | 617 | 603 | 606 | -1.14% | 42,800 | 43億2613万 | -3.81% | 21.74 | 3.87 |
11/10 | 617 | 618 | 603 | 613 | -1.92% | 54,900 | 43億7610万 | -3.92% | 21.99 | 3.91 |
11/09 | 625 | 635 | 617 | 625 | -0.64% | 61,100 | 44億6177万 | -3.1% | 22.42 | 3.99 |
11/08 | 626 | 638 | 616 | 629 | +0.48% | 70,700 | 44億9033万 | -3.82% | 22.56 | 4.01 |
11/07 | 611 | 630 | 608 | 626 | +0.97% | 85,300 | 44億6891万 | -5.58% | 22.46 | 3.99 |
11/06 | 600 | 628 | 596 | 620 | +7.64% | 185,800 | 44億2608万 | -7.74% | 22.24 | 3.96 |
11/02 | 565 | 578 | 563 | 576 | +1.95% | 41,800 | 41億1197万 | -15.42% | 20.66 | 3.67 |
11/01 | 580 | 580 | 561 | 565 | 0% | 119,500 | 40億3344万 | -18.59% | 20.27 | 3.6 |
10/31 | 550 | 565 | 541 | 565 | +1.62% | 79,700 | 40億3344万 | -20.31% | 20.27 | 3.6 |
10/30 | 564 | 564 | 547 | 556 | -0.71% | 90,100 | 39億6919万 | -23.2% | 19.95 | 3.55 |
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 2月期 | 4,780 2/22 | 3,460 2/25 | 1,800,200 2/22 | 388.3 | 281.07 | 70.95 | 51.36 | 329億4376万 | 238億4632万 | 57.59倍 2/26 |
2022年 2月期 | 4,150 3/1 | 726 2/24 | 711,000 3/1 | 129.2 | 22.6 | 36.51 | 6.39 | 286億180万 | 51億1663万 | 7.58倍 2/28 |
2023年 2月期 | 1,175 4/5 | 485 12/27 12/26 | 2,262,900 10/5 | 43.26 | 17.86 | 8.32 | 3.43 | 82億8104万 | 34億3704万 | 3.96倍 2/28 |
最新 | 522 2024/3/28 | 28,600 | 18.73 予想 | 3.33 実績 | 37億2647万 | - |