PBR
- 2009年12月30日
- 0.53倍
- 2010年12月30日
- 0.46倍
- 2011年12月30日
- 0.45倍
- 2012年12月28日
- 0.49倍
- 2013年12月30日
- 0.59倍
- 2014年12月30日
- 0.56倍
- 2015年12月30日
- 0.54倍
- 2016年12月30日
- 0.73倍
- 2017年12月29日
- 0.94倍
- 2018年12月28日
- 0.5倍
- 2019年12月30日
- 0.51倍
- 2020年12月30日
- 0.46倍
- 2021年12月30日
- 0.5倍
- 2022年12月30日
- 0.39倍
- 2023年12月29日
- 0.51倍
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 2,580 | 2,603 | 2,572 | 2,596 | +1.37% | 21,600 | 322億2900万 | +0.5% | 7.3 | 0.49 |
09/17 | 2,561 | 2,573 | 2,526 | 2,561 | 0% | 31,600 | 317億9448万 | -0.66% | 7.21 | 0.49 |
09/13 | 2,548 | 2,565 | 2,533 | 2,561 | +0.51% | 21,600 | 317億9448万 | -0.66% | 7.21 | 0.49 |
09/12 | 2,521 | 2,550 | 2,508 | 2,548 | +1.92% | 28,500 | 316億3308万 | -1.16% | 7.17 | 0.48 |
09/11 | 2,512 | 2,544 | 2,474 | 2,500 | -1.69% | 34,300 | 310億3717万 | -2.99% | 7.03 | 0.47 |
09/10 | 2,550 | 2,565 | 2,540 | 2,543 | -0.43% | 34,500 | 315億7101万 | -1.43% | 7.15 | 0.48 |
09/09 | 2,514 | 2,554 | 2,497 | 2,554 | -0.47% | 50,400 | 317億757万 | -0.7% | 7.19 | 0.49 |
09/06 | 2,582 | 2,586 | 2,550 | 2,566 | +0.08% | 40,500 | 318億5655万 | -0.39% | 7.22 | 0.49 |
09/05 | 2,571 | 2,598 | 2,539 | 2,564 | -0.5% | 46,500 | 318億3172万 | -0.89% | 7.21 | 0.49 |
09/04 | 2,627 | 2,650 | 2,577 | 2,577 | -3.74% | 46,100 | 319億9311万 | -0.88% | 7.25 | 0.49 |
09/03 | 2,657 | 2,677 | 2,651 | 2,677 | +0.75% | 16,000 | 332億3460万 | +2.57% | 7.53 | 0.51 |
09/02 | 2,643 | 2,661 | 2,632 | 2,657 | +0.99% | 18,600 | 329億8630万 | +1.49% | 7.48 | 0.5 |
08/30 | 2,625 | 2,658 | 2,623 | 2,631 | +0.77% | 24,900 | 326億6352万 | +0.23% | 7.4 | 0.5 |
08/29 | 2,608 | 2,625 | 2,597 | 2,611 | -0.46% | 23,400 | 324億1522万 | -0.8% | 7.35 | 0.5 |
08/28 | 2,632 | 2,632 | 2,591 | 2,623 | -0.57% | 31,300 | 325億6420万 | -0.72% | 7.38 | 0.5 |
08/27 | 2,599 | 2,638 | 2,588 | 2,638 | +1.5% | 22,200 | 327億5042万 | -0.57% | 7.42 | 0.5 |
08/26 | 2,600 | 2,605 | 2,587 | 2,599 | -0.31% | 27,700 | 322億6624万 | -2.37% | 7.31 | 0.49 |
08/23 | 2,588 | 2,610 | 2,588 | 2,607 | +0.73% | 15,400 | 323億6556万 | -2.54% | 7.33 | 0.5 |
08/22 | 2,604 | 2,610 | 2,571 | 2,588 | -0.19% | 28,700 | 321億2968万 | -3.79% | 7.28 | 0.49 |
08/21 | 2,590 | 2,603 | 2,575 | 2,593 | -0.15% | 24,100 | 321億9175万 | -4.14% | 7.3 | 0.49 |
08/20 | 2,565 | 2,613 | 2,565 | 2,597 | +1.68% | 29,800 | 322億4141万 | -4.49% | 7.31 | 0.49 |
08/19 | 2,604 | 2,604 | 2,554 | 2,554 | -1.92% | 42,400 | 317億757万 | -6.52% | 7.19 | 0.49 |
08/16 | 2,566 | 2,604 | 2,550 | 2,604 | +3.37% | 30,600 | 323億2832万 | -5.21% | 7.33 | 0.49 |
08/15 | 2,515 | 2,539 | 2,512 | 2,519 | +0.28% | 50,200 | 312億7305万 | -8.73% | 7.09 | 0.48 |
08/14 | 2,496 | 2,513 | 2,470 | 2,512 | +1.37% | 57,300 | 311億8615万 | -9.48% | 7.07 | 0.48 |
08/13 | 2,450 | 2,478 | 2,415 | 2,478 | -3.01% | 130,100 | 307億6404万 | -11.25% | 6.97 | 0.47 |
08/09 | 2,600 | 2,620 | 2,532 | 2,555 | +0.2% | 56,300 | 317億1999万 | -9.11% | 7.19 | 0.49 |
08/08 | 2,513 | 2,597 | 2,509 | 2,550 | +0.39% | 64,000 | 316億5791万 | -9.89% | 7.17 | 0.48 |
08/07 | 2,520 | 2,585 | 2,499 | 2,540 | -1.13% | 85,700 | 315億3376万 | -10.78% | 7.15 | 0.48 |
08/06 | 2,463 | 2,600 | 2,449 | 2,569 | +9.93% | 117,400 | 318億9380万 | -10.27% | 7.23 | 0.49 |
08/05 | 2,516 | 2,536 | 2,281 | 2,337 | -12.34% | 158,400 | 290億1355万 | -18.71% | 6.57 | 0.44 |
08/02 | 2,769 | 2,771 | 2,657 | 2,666 | -5.43% | 126,400 | 330億9804万 | -7.91% | 7.5 | 0.51 |
08/01 | 2,884 | 2,884 | 2,800 | 2,819 | -2.76% | 53,500 | 349億9751万 | -2.93% | 7.93 | 0.54 |
07/31 | 2,835 | 2,900 | 2,822 | 2,899 | +2.62% | 34,700 | 359億9070万 | -0.31% | 8.16 | 0.55 |
07/30 | 2,874 | 2,876 | 2,820 | 2,825 | -1.57% | 44,500 | 350億7200万 | -2.82% | 7.95 | 0.54 |
07/29 | 2,843 | 2,871 | 2,830 | 2,870 | +1.31% | 43,900 | 356億3067万 | -1.31% | 8.07 | 0.55 |
07/26 | 2,822 | 2,849 | 2,816 | 2,833 | +0.57% | 29,400 | 351億7132万 | -2.44% | 7.97 | 0.54 |
07/25 | 2,842 | 2,849 | 2,793 | 2,817 | -1.33% | 52,700 | 349億7268万 | -3% | 7.93 | 0.54 |
07/24 | 2,895 | 2,895 | 2,852 | 2,855 | -1.55% | 43,100 | 354億4445万 | -1.69% | 8.03 | 0.54 |
07/23 | 2,887 | 2,904 | 2,878 | 2,900 | +1.05% | 32,800 | 360億312万 | -0.1% | 8.16 | 0.55 |
07/22 | 2,930 | 2,930 | 2,870 | 2,870 | -2.05% | 59,200 | 356億3067万 | -0.97% | 8.07 | 0.55 |
07/19 | 2,965 | 2,965 | 2,906 | 2,930 | -1.11% | 47,700 | 363億7556万 | +1.1% | 8.24 | 0.56 |
07/18 | 2,970 | 2,980 | 2,943 | 2,963 | -0.2% | 74,500 | 367億8525万 | +2.31% | 8.34 | 0.56 |
07/17 | 2,959 | 3,020 | 2,958 | 2,969 | +1.06% | 144,100 | 368億5974万 | +2.56% | 8.35 | 0.56 |
07/16 | 2,960 | 2,961 | 2,926 | 2,938 | +0.34% | 68,200 | 364億7488万 | +1.49% | 8.27 | 0.56 |
07/12 | 2,942 | 2,977 | 2,916 | 2,928 | -0.31% | 80,000 | 363億5073万 | +1.14% | 8.24 | 0.56 |
07/11 | 2,915 | 2,937 | 2,902 | 2,937 | +0.86% | 76,700 | 364億6247万 | +1.42% | 8.26 | 0.56 |
07/10 | 2,915 | 2,927 | 2,885 | 2,912 | -0.07% | 65,800 | 361億5210万 | +0.52% | 8.19 | 0.55 |
07/09 | 2,955 | 3,005 | 2,909 | 2,914 | -0.1% | 172,700 | 361億7693万 | +0.48% | 8.2 | 0.55 |
07/08 | 2,985 | 2,985 | 2,875 | 2,917 | -1.82% | 408,000 | 362億1417万 | +0.48% | 8.21 | 0.55 |
07/05 | 3,035 | 3,065 | 2,967 | 2,971 | -1.46% | 80,500 | 368億8457万 | +2.17% | 8.36 | 0.56 |
07/04 | 2,987 | 3,015 | 2,962 | 3,015 | +1.11% | 54,200 | 374億3083万 | +3.61% | 8.48 | 0.57 |
07/03 | 2,957 | 2,989 | 2,942 | 2,982 | +1.88% | 65,200 | 370億2114万 | +2.54% | 8.39 | 0.57 |
07/02 | 2,941 | 2,974 | 2,911 | 2,927 | +1.25% | 142,400 | 363億3832万 | +0.72% | 8.23 | 0.56 |
07/01 | 2,874 | 2,905 | 2,830 | 2,891 | +2.05% | 166,600 | 358億9138万 | -0.58% | 8.13 | 0.55 |
06/28 | 2,891 | 2,907 | 2,833 | 2,833 | -1.94% | 61,500 | 351億7132万 | -2.75% | 7.97 | 0.54 |
06/27 | 2,883 | 2,917 | 2,871 | 2,889 | -0.62% | 54,200 | 358億6655万 | -1.03% | 8.13 | 0.55 |
06/26 | 2,880 | 2,923 | 2,880 | 2,907 | +1.01% | 83,500 | 360億9002万 | -0.55% | 8.18 | 0.55 |
06/25 | 2,839 | 2,904 | 2,839 | 2,878 | +1.02% | 113,900 | 357億2999万 | -1.64% | 8.1 | 0.55 |
06/24 | 2,750 | 2,887 | 2,750 | 2,849 | +2.67% | 307,300 | 353億6996万 | -2.8% | 8.02 | 0.54 |
06/21 | 2,837 | 2,866 | 2,759 | 2,775 | -2.12% | 67,200 | 344億5126万 | -5.52% | 7.81 | 0.53 |
06/20 | 2,821 | 2,836 | 2,809 | 2,835 | +0.35% | 33,400 | 351億9615万 | -3.67% | 7.98 | 0.54 |
06/19 | 2,807 | 2,846 | 2,800 | 2,825 | +0.61% | 25,800 | 350億7200万 | -4.11% | 7.95 | 0.54 |
06/18 | 2,790 | 2,827 | 2,777 | 2,808 | +0.79% | 28,400 | 348億6095万 | -4.91% | 7.9 | 0.53 |
06/17 | 2,830 | 2,832 | 2,766 | 2,786 | -3.26% | 77,000 | 345億8782万 | -5.97% | 7.84 | 0.53 |
06/14 | 2,854 | 2,898 | 2,854 | 2,880 | +0.24% | 28,800 | 357億5482万 | -3.29% | 8.1 | 0.55 |
06/13 | 2,931 | 2,931 | 2,872 | 2,873 | -2.15% | 43,500 | 356億6792万 | -3.85% | 8.08 | 0.55 |
06/12 | 2,959 | 2,960 | 2,931 | 2,936 | -0.78% | 29,200 | 364億5005万 | -2.1% | 8.26 | 0.56 |
06/11 | 2,954 | 2,973 | 2,954 | 2,959 | +0.31% | 9,500 | 367億3560万 | -1.6% | 8.32 | 0.56 |
06/10 | 2,947 | 2,955 | 2,931 | 2,950 | +0.14% | 18,600 | 366億2386万 | -2.09% | 8.3 | 0.56 |
06/07 | 2,967 | 2,975 | 2,946 | 2,946 | -0.71% | 31,200 | 365億7420万 | -2.45% | 8.29 | 0.56 |
06/06 | 2,986 | 2,999 | 2,961 | 2,967 | -0.64% | 12,400 | 368億3491万 | -1.95% | 8.35 | 0.56 |
06/05 | 2,991 | 3,015 | 2,980 | 2,986 | -0.47% | 21,600 | 370億7080万 | -1.55% | 8.4 | 0.57 |
06/04 | 3,020 | 3,025 | 3,000 | 3,000 | -0.83% | 15,500 | 372億4461万 | -1.22% | 8.44 | 0.57 |
06/03 | 3,020 | 3,045 | 3,015 | 3,025 | +0.17% | 14,400 | 375億5498万 | -0.49% | 8.51 | 0.57 |
05/31 | 2,990 | 3,020 | 2,984 | 3,020 | +1.99% | 12,800 | 374億9290万 | -0.76% | 8.5 | 0.57 |
05/30 | 2,935 | 2,973 | 2,926 | 2,961 | +0.54% | 17,700 | 367億6043万 | -2.82% | 8.33 | 0.56 |
05/29 | 2,976 | 2,987 | 2,944 | 2,945 | -1.04% | 35,600 | 365億6179万 | -3.54% | 8.29 | 0.56 |
05/28 | 3,005 | 3,030 | 2,968 | 2,976 | -0.97% | 22,900 | 369億4665万 | -2.65% | 8.37 | 0.57 |
05/27 | 2,994 | 3,005 | 2,988 | 3,005 | +0.37% | 10,100 | 373億668万 | -1.8% | 8.45 | 0.57 |
05/24 | 2,963 | 3,010 | 2,958 | 2,994 | +0.4% | 10,700 | 371億7012万 | -2.19% | 8.42 | 0.57 |
05/23 | 2,994 | 2,995 | 2,963 | 2,982 | -0.4% | 18,100 | 370億2114万 | -2.68% | 8.39 | 0.57 |
05/22 | 3,020 | 3,020 | 2,986 | 2,994 | -0.37% | 25,000 | 371億7012万 | -2.51% | 8.42 | 0.57 |
05/21 | 2,998 | 3,020 | 2,984 | 3,005 | +0.74% | 15,100 | 373億668万 | -2.34% | 8.45 | 0.57 |
05/20 | 2,963 | 2,990 | 2,954 | 2,983 | +1.7% | 16,100 | 370億3355万 | -3.27% | 8.39 | 0.57 |
05/17 | 2,901 | 2,933 | 2,901 | 2,933 | +0.69% | 14,500 | 364億1281万 | -5.11% | 8.25 | 0.56 |
05/16 | 3,000 | 3,000 | 2,913 | 2,913 | -2.84% | 37,700 | 361億6451万 | -6% | 8.2 | 0.55 |
05/15 | 3,070 | 3,070 | 2,988 | 2,998 | -2.35% | 40,800 | 372億1978万 | -3.54% | 8.43 | 0.57 |
05/14 | 3,150 | 3,150 | 3,025 | 3,070 | -2.38% | 45,500 | 381億1365万 | -1.35% | 8.64 | 0.58 |
05/13 | 3,135 | 3,165 | 3,110 | 3,145 | +0.32% | 23,300 | 390億4476万 | +1.06% | 8.85 | 0.6 |
05/10 | 3,135 | 3,155 | 3,125 | 3,135 | -0.32% | 10,500 | 389億2061万 | +0.8% | 8.82 | 0.6 |
05/09 | 3,135 | 3,160 | 3,130 | 3,145 | +0.48% | 10,700 | 390億4476万 | +1.19% | 8.85 | 0.6 |
05/08 | 3,125 | 3,150 | 3,125 | 3,130 | +0.16% | 6,900 | 388億5854万 | +0.74% | 8.81 | 0.59 |
05/07 | 3,105 | 3,150 | 3,105 | 3,125 | +0.64% | 13,100 | 387億9646万 | +0.55% | 8.79 | 0.59 |
05/02 | 3,115 | 3,125 | 3,100 | 3,105 | 0% | 7,300 | 385億4817万 | -0.03% | 8.74 | 0.59 |
05/01 | 3,125 | 3,125 | 3,090 | 3,105 | -0.96% | 10,500 | 385億4817万 | -0.1% | 8.74 | 0.59 |
04/30 | 3,105 | 3,140 | 3,080 | 3,135 | +1.46% | 16,400 | 389億2061万 | +0.8% | 8.82 | 0.6 |
04/26 | 3,055 | 3,125 | 3,050 | 3,090 | +0.16% | 17,000 | 383億6194万 | -0.68% | 8.69 | 0.59 |
04/25 | 3,095 | 3,115 | 3,085 | 3,085 | -0.48% | 12,500 | 382億9987万 | -0.93% | 8.68 | 0.59 |
04/24 | 3,100 | 3,120 | 3,080 | 3,100 | -0.32% | 14,500 | 384億8609万 | -0.61% | 8.72 | 0.59 |
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 | |
2009年 12月期 | 1,440 288 10/20 288 10/19 | 850 170 2/16 | 84,000 420,000 2/24 | 赤字 | 赤字 | 0.59 | 0.35 | - | - | 0.53倍 12/30 |
2010年 12月期 | 1,410 282 1/21 | 950 190 10/29 | 67,000 335,000 12/13 | 14.53 | 9.79 | 0.56 | 0.38 | 175億486万 | 117億9406万 | 0.46倍 12/30 |
2011年 12月期 | 1,650 330 1/12 | 775 155 3/15 | 987,800 4,939,000 1/12 | 13.21 | 6.2 | 0.63 | 0.3 | 204億8442万 | 96億2147万 | 0.45倍 12/30 |
2012年 12月期 | 1,365 273 12/25 273 12/20 | 830 166 9/7 166 9/6 | 90,200 451,000 3/1 | 10.75 | 6.53 | 0.5 | 0.3 | 169億4629万 | 103億434万 | 0.49倍 12/28 |
2013年 12月期 | 2,375 475 5/15 | 1,255 251 1/9 | 218,800 1,094,000 2/20 | 17.73 | 9.37 | 0.78 | 0.41 | 294億8531万 | 155億8066万 | 0.59倍 12/30 |
2014年 12月期 | 2,135 427 7/25 | 1,405 281 3/20 | 488,800 2,444,000 7/25 | 14.49 | 9.53 | 0.67 | 0.44 | 265億574万 | 174億4289万 | 0.56倍 12/30 |
2015年 12月期 | 1,955 391 12/2 | 1,440 288 8/25 | 57,000 285,000 12/2 | 19.58 | 14.42 | 0.6 | 0.44 | 242億7107万 | 178億7741万 | 0.54倍 12/30 |
2016年 12月期 | 2,710 542 12/22 | 1,275 255 2/24 | 240,400 1,202,000 12/22 | 12.89 | 6.07 | 0.8 | 0.38 | 336億4429万 | 158億2895万 | 0.73倍 12/30 |
2017年 12月期 | 4,155 831 9/29 | 2,390 478 4/14 | 210,800 1,054,000 2/14 | 18.21 | 10.48 | 1.12 | 0.65 | 515億8378万 | 296億7153万 | 0.94倍 12/29 |
2018年 12月期 | 3,520 704 1/4 | 1,662 12/26 | 74,700 10/30 | 17.18 | 8.11 | 0.96 | 0.45 | 437億34万 | 206億3351万 | 0.5倍 12/28 |
2019年 12月期 | 2,165 11/8 | 1,487 8/26 | 46,600 7/26 | 8.9 | 6.11 | 0.56 | 0.38 | 268億7819万 | 184億6091万 | 0.51倍 12/30 |
2020年 12月期 | 2,153 11/12 | 1,133 3/13 | 192,500 12/18 | 8.96 | 4.71 | 0.52 | 0.28 | 267億2921万 | 140億6604万 | 0.46倍 12/30 |
2021年 12月期 | 2,610 6/29 | 1,830 2/1 | 179,300 12/17 | 9.11 | 6.39 | 0.59 | 0.42 | 324億281万 | 227億1921万 | 0.5倍 12/30 |
2022年 12月期 | 2,192 1/5 | 1,633 5/19 | 210,800 12/28 | 6.91 | 5.14 | 0.47 | 0.35 | 272億1339万 | 202億7348万 | 0.39倍 12/30 |
2023年 12月期 | 2,863 11/28 | 1,781 1/4 | 267,800 12/27 | 7.97 | 4.96 | 0.57 | 0.35 | 355億4377万 | 221億1088万 | 0.51倍 12/29 |
最新 | 2,596 2024/9/18 | 21,600 | 7.3 予想 | 0.49 実績 | 322億2900万 | - |