PBR
- 2022年9月30日
- 4.83倍
- 2023年9月29日
- 3.09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 | 482 | 483 | 475 | 480 | +1.27% | 1,800 | 54億7178万 | 0% | 25.69 | 2.26 |
09/17 | 481 | 482 | 473 | 474 | -1.46% | 6,500 | 54億338万 | -1.25% | 25.37 | 2.24 |
09/13 | 482 | 485 | 475 | 481 | -1.03% | 11,400 | 54億8318万 | +0.42% | 25.74 | 2.27 |
09/12 | 496 | 502 | 481 | 486 | -1.82% | 31,600 | 55億4018万 | +1.89% | 26.01 | 2.29 |
09/11 | 504 | 504 | 483 | 495 | -0.8% | 38,000 | 56億4277万 | +4.43% | 26.49 | 2.34 |
09/10 | 497 | 507 | 491 | 499 | +3.53% | 6,100 | 56億8837万 | +5.94% | 26.71 | 2.35 |
09/09 | 482 | 486 | 482 | 482 | -1.23% | 12,300 | 54億9458万 | +2.99% | 25.8 | 2.27 |
09/06 | 480 | 507 | 480 | 488 | +1.67% | 50,300 | 55億6297万 | +4.05% | 26.12 | 2.3 |
09/05 | 474 | 484 | 474 | 480 | +1.27% | 6,200 | 54億7178万 | +1.69% | 25.69 | 2.26 |
09/04 | 477 | 483 | 473 | 474 | -1.86% | 31,400 | 54億338万 | -0.21% | 25.37 | 2.24 |
09/03 | 482 | 485 | 481 | 483 | +0.21% | 7,100 | 55億598万 | +1.05% | 25.85 | 2.28 |
09/02 | 482 | 488 | 480 | 482 | +0.42% | 18,000 | 54億9458万 | +0.21% | 25.8 | 2.27 |
08/30 | 482 | 488 | 479 | 480 | +0.42% | 13,800 | 54億7178万 | -0.62% | 25.69 | 2.26 |
08/29 | 478 | 483 | 476 | 478 | -0.42% | 12,200 | 54億4898万 | -1.24% | 25.58 | 2.26 |
08/28 | 489 | 492 | 480 | 480 | -2.04% | 22,500 | 54億7178万 | -1.44% | 25.69 | 2.26 |
08/27 | 477 | 499 | 477 | 490 | +2.73% | 21,100 | 55億8577万 | +0.2% | 26.22 | 2.31 |
08/26 | 457 | 477 | 455 | 477 | +3.25% | 23,300 | 54億3758万 | -2.85% | 25.53 | 2.25 |
08/23 | 459 | 464 | 457 | 462 | +0.43% | 8,700 | 52億6659万 | -6.48% | 24.73 | 2.18 |
08/22 | 460 | 466 | 460 | 460 | -0.22% | 6,300 | 52億4379万 | -7.82% | 24.62 | 2.17 |
08/21 | 466 | 467 | 461 | 461 | -2.54% | 6,300 | 52億4689万 | -8.53% | 24.67 | 2.17 |
08/20 | 463 | 473 | 463 | 473 | +2.16% | 7,400 | 53億8347万 | -6.71% | 25.31 | 2.23 |
08/19 | 462 | 473 | 460 | 463 | -2.32% | 39,700 | 52億6965万 | -9.04% | 24.78 | 2.18 |
08/16 | 478 | 489 | 472 | 474 | -2.47% | 37,400 | 53億9485万 | -7.42% | 25.37 | 2.24 |
08/15 | 470 | 499 | 461 | 486 | -6.54% | 60,200 | 55億3143万 | -5.45% | 26.01 | 2.29 |
08/14 | 487 | 521 | 487 | 520 | +7.88% | 28,000 | 59億1840万 | +0.78% | 27.83 | 2.45 |
08/13 | 438 | 489 | 438 | 482 | +11.32% | 31,200 | 54億8590万 | -6.59% | 25.8 | 2.27 |
08/09 | 435 | 444 | 423 | 433 | 0% | 17,000 | 49億2821万 | -16.41% | 23.17 | 2.04 |
08/08 | 424 | 442 | 424 | 433 | +2.12% | 7,700 | 49億2821万 | -16.89% | 23.17 | 2.04 |
08/07 | 410 | 442 | 410 | 424 | +0.47% | 30,700 | 48億2577万 | -19.08% | 22.69 | 2 |
08/06 | 418 | 445 | 418 | 422 | +1.2% | 32,600 | 48億301万 | -20.08% | 22.58 | 1.99 |
08/05 | 487 | 500 | 411 | 417 | -18.4% | 108,800 | 47億4610万 | -21.47% | 22.32 | 1.97 |
08/02 | 525 | 537 | 511 | 511 | -5.89% | 21,800 | 58億1597万 | -4.49% | 27.35 | 2.41 |
08/01 | 552 | 553 | 540 | 543 | -2.34% | 12,800 | 61億8018万 | +1.5% | 29.06 | 2.56 |
07/31 | 572 | 572 | 554 | 556 | -2.11% | 16,000 | 63億2814万 | +4.12% | 29.76 | 2.62 |
07/30 | 546 | 570 | 546 | 568 | +4.03% | 31,200 | 64億6471万 | +6.77% | 30.4 | 2.68 |
07/29 | 531 | 547 | 531 | 546 | +2.82% | 9,300 | 62億1432万 | +3.02% | 29.22 | 2.58 |
07/26 | 524 | 539 | 521 | 531 | +1.72% | 14,600 | 60億4360万 | +0.57% | 28.42 | 2.51 |
07/25 | 525 | 536 | 520 | 522 | -3.33% | 30,600 | 59億4116万 | -0.95% | 27.94 | 2.46 |
07/24 | 537 | 540 | 524 | 540 | +1.12% | 19,000 | 61億4603万 | +2.66% | 28.9 | 2.55 |
07/23 | 539 | 540 | 528 | 534 | -0.74% | 13,100 | 60億7774万 | +1.71% | 28.58 | 2.52 |
07/22 | 550 | 551 | 533 | 538 | -2.36% | 29,400 | 61億2165万 | +2.67% | 28.79 | 2.54 |
07/19 | 571 | 571 | 548 | 551 | -4.34% | 41,100 | 62億6957万 | +5.35% | 29.49 | 2.6 |
07/18 | 572 | 589 | 570 | 576 | -2.21% | 38,600 | 65億5404万 | +10.56% | 30.83 | 2.72 |
07/17 | 556 | 590 | 554 | 589 | +9.89% | 125,100 | 67億196万 | +13.71% | 31.52 | 2.78 |
07/16 | 538 | 542 | 534 | 536 | -0.37% | 5,600 | 60億9890万 | +4.08% | 28.69 | 2.53 |
07/12 | 535 | 545 | 531 | 538 | 0% | 13,800 | 61億2165万 | +4.87% | 28.79 | 2.54 |
07/11 | 527 | 540 | 519 | 538 | +2.48% | 29,600 | 61億2165万 | +5.08% | 28.79 | 2.54 |
07/10 | 524 | 529 | 518 | 525 | +0.19% | 7,900 | 59億7373万 | +2.74% | 28.1 | 2.48 |
07/09 | 524 | 527 | 521 | 524 | +0.38% | 10,600 | 59億6235万 | +2.75% | 28.04 | 2.47 |
07/08 | 524 | 527 | 519 | 522 | +0.19% | 7,500 | 59億3960万 | +2.55% | 27.94 | 2.46 |
07/05 | 512 | 521 | 512 | 521 | +1.76% | 6,600 | 59億2822万 | +2.76% | 27.88 | 2.46 |
07/04 | 515 | 527 | 510 | 512 | -0.58% | 24,200 | 58億2581万 | +1.19% | 27.4 | 2.42 |
07/03 | 518 | 519 | 511 | 515 | +0.19% | 15,800 | 58億5995万 | +1.98% | 27.56 | 2.43 |
07/02 | 514 | 519 | 509 | 514 | 0% | 6,600 | 58億4857万 | +1.98% | 27.51 | 2.42 |
07/01 | 513 | 517 | 513 | 514 | +0.19% | 4,100 | 58億4857万 | +2.19% | 27.51 | 2.42 |
06/28 | 509 | 514 | 507 | 513 | +0.79% | 7,800 | 58億3719万 | +2.19% | 27.46 | 2.42 |
06/27 | 509 | 519 | 508 | 509 | -0.2% | 8,400 | 57億9168万 | +1.6% | 27.24 | 2.4 |
06/26 | 513 | 513 | 510 | 510 | -0.2% | 8,300 | 58億305万 | +2% | 27.29 | 2.4 |
06/25 | 509 | 513 | 508 | 511 | +0.2% | 2,500 | 58億1443万 | +2.2% | 27.35 | 2.41 |
06/24 | 510 | 515 | 507 | 510 | +0.2% | 8,500 | 58億305万 | +2% | 27.29 | 2.4 |
06/21 | 509 | 517 | 504 | 509 | +0.59% | 6,000 | 57億9168万 | +1.8% | 27.24 | 2.4 |
06/20 | 510 | 514 | 504 | 506 | 0% | 4,600 | 57億5754万 | +1.2% | 27.08 | 2.38 |
06/19 | 510 | 510 | 504 | 506 | -0.39% | 6,900 | 57億5754万 | +1% | 27.08 | 2.38 |
06/18 | 515 | 515 | 508 | 508 | -0.97% | 9,200 | 57億8030万 | +1.4% | 27.19 | 2.39 |
06/17 | 511 | 520 | 510 | 513 | +0.39% | 9,900 | 58億3719万 | +2.4% | 27.46 | 2.42 |
06/14 | 493 | 526 | 493 | 511 | +2% | 26,400 | 58億1443万 | +2% | 27.35 | 2.41 |
06/13 | 502 | 508 | 496 | 501 | -0.2% | 5,600 | 57億65万 | 0% | 26.81 | 2.36 |
06/12 | 502 | 508 | 502 | 502 | 0% | 6,500 | 57億1203万 | 0% | 26.87 | 2.36 |
06/11 | 499 | 506 | 499 | 502 | 0% | 3,700 | 57億1203万 | 0% | 26.87 | 2.36 |
06/10 | 502 | 502 | 496 | 502 | 0% | 4,900 | 57億1203万 | -0.2% | 26.87 | 2.36 |
06/07 | 494 | 510 | 494 | 502 | 0% | 10,200 | 57億1203万 | -0.2% | 26.87 | 2.36 |
06/06 | 510 | 512 | 502 | 502 | -1.18% | 8,100 | 57億1203万 | 0% | 26.87 | 2.36 |
06/05 | 508 | 524 | 500 | 508 | +1.2% | 19,400 | 57億8030万 | +1.2% | 27.19 | 2.39 |
06/04 | 481 | 508 | 481 | 502 | +3.93% | 15,300 | 57億1203万 | 0% | 26.87 | 2.36 |
06/03 | 484 | 492 | 482 | 483 | +0.21% | 5,100 | 54億9583万 | -3.78% | 25.85 | 2.27 |
05/31 | 480 | 489 | 480 | 482 | +0.42% | 5,900 | 54億8446万 | -3.98% | 25.8 | 2.27 |
05/30 | 484 | 490 | 477 | 480 | -1.84% | 15,800 | 54億6170万 | -4.57% | 25.69 | 2.26 |
05/29 | 499 | 500 | 489 | 489 | -0.41% | 9,900 | 55億6410万 | -2.78% | 26.17 | 2.3 |
05/28 | 488 | 500 | 488 | 491 | +0.2% | 6,500 | 55億8686万 | -2.39% | 26.28 | 2.31 |
05/27 | 491 | 491 | 481 | 490 | +1.03% | 5,900 | 55億7548万 | -2.58% | 26.22 | 2.31 |
05/24 | 482 | 493 | 482 | 485 | -2.02% | 7,700 | 55億1859万 | -3.58% | 25.96 | 2.28 |
05/23 | 500 | 508 | 484 | 495 | -1.59% | 24,600 | 56億3238万 | -1.59% | 26.49 | 2.33 |
05/22 | 506 | 509 | 503 | 503 | -0.59% | 8,100 | 57億2340万 | -0.2% | 26.92 | 2.37 |
05/21 | 508 | 517 | 506 | 506 | -1.94% | 11,500 | 57億5552万 | +0.4% | 27.08 | 2.38 |
05/20 | 523 | 525 | 513 | 516 | -1.53% | 10,600 | 58億6926万 | +2.18% | 27.62 | 2.43 |
05/17 | 520 | 528 | 502 | 524 | -1.13% | 23,500 | 59億6026万 | +3.76% | 28.04 | 2.47 |
05/16 | 527 | 530 | 505 | 530 | +4.54% | 52,700 | 60億2851万 | +4.95% | 28.36 | 2.49 |
05/15 | 510 | 510 | 491 | 507 | 0% | 32,900 | 57億6689万 | +0.6% | 27.13 | 2.39 |
05/14 | 505 | 507 | 503 | 507 | +0.2% | 2,600 | 57億6689万 | +0.6% | 27.13 | 2.39 |
05/13 | 510 | 510 | 500 | 506 | -0.78% | 7,800 | 57億5552万 | +0.2% | 27.08 | 2.38 |
05/10 | 509 | 515 | 505 | 510 | -0.78% | 2,400 | 58億101万 | +0.99% | 27.29 | 2.4 |
05/09 | 514 | 517 | 506 | 514 | -0.19% | 4,100 | 58億4651万 | +1.78% | 27.51 | 2.42 |
05/08 | 521 | 526 | 509 | 515 | -0.58% | 20,700 | 58億5789万 | +1.78% | 27.56 | 2.42 |
05/07 | 510 | 519 | 506 | 518 | +3.6% | 17,100 | 58億9201万 | +2.17% | 27.72 | 2.44 |
05/02 | 494 | 500 | 491 | 500 | +0.81% | 7,000 | 56億8727万 | -1.77% | 26.76 | 2.35 |
05/01 | 495 | 500 | 494 | 496 | -0.6% | 1,700 | 56億4177万 | -2.75% | 26.55 | 2.33 |
04/30 | 496 | 503 | 496 | 499 | +0.4% | 6,600 | 56億7589万 | -2.54% | 26.71 | 2.35 |
04/26 | 497 | 500 | 493 | 497 | 0% | 4,600 | 56億5315万 | -3.31% | 26.6 | 2.34 |
04/25 | 495 | 504 | 494 | 497 | 0% | 8,600 | 56億5315万 | -3.68% | 26.6 | 2.34 |
04/24 | 492 | 501 | 492 | 497 | +0.4% | 3,400 | 56億5315万 | -4.05% | 26.6 | 2.34 |
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 |
---|
2022年 9月期 | 1,095 9/28 | 427 2/24 | 8,884,300 12/23 | 45.19 | 17.62 | 5.66 | 2.21 | 120億2271万 | 46億7912万 | 4.83倍 9/30 |
2023年 9月期 | 1,370 11/28 | 583 8/16 | 1,785,800 11/16 | 95.07 | 40.46 | 6.62 | 2.82 | 150億4211万 | 65億5032万 | 3.09倍 9/29 |
最新 | 480 2024/9/18 | 1,800 | 25.69 予想 | 2.26 実績 | 54億7178万 | - |