PBR
- 2021年12月30日
- 11.22倍
- 2022年12月30日
- 2.56倍
- 2023年12月29日
- 1.66倍
2024/05/27~2024/10/18
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 | ||||||||||
10/18 | 1,997 | 2,008 | 1,975 | 1,993 | -0.2% | 2,400 | 29億2891万 | -2.21% | 11.01 | 1.91 |
10/17 | 1,971 | 2,016 | 1,971 | 1,997 | +1.01% | 5,100 | 29億3479万 | -2.44% | 11.03 | 1.91 |
10/16 | 1,970 | 1,986 | 1,950 | 1,977 | +0.36% | 3,600 | 29億539万 | -3.75% | 10.92 | 1.89 |
10/15 | 1,960 | 1,991 | 1,960 | 1,970 | 0% | 4,000 | 28億9511万 | -4.51% | 10.88 | 1.88 |
10/11 | 2,010 | 2,030 | 1,970 | 1,970 | -3.05% | 6,900 | 28億9511万 | -4.97% | 10.88 | 1.88 |
10/10 | 2,011 | 2,038 | 1,993 | 2,032 | +1.04% | 49,700 | 29億8622万 | -2.31% | 11.23 | 1.94 |
10/09 | 1,998 | 2,012 | 1,978 | 2,011 | +0.3% | 18,600 | 29億5536万 | -3.73% | 11.11 | 1.92 |
10/08 | 2,000 | 2,005 | 1,960 | 2,005 | -0.69% | 6,900 | 29億4654万 | -4.39% | 11.08 | 1.92 |
10/07 | 2,009 | 2,019 | 2,005 | 2,019 | +0.45% | 4,900 | 29億6712万 | -4.22% | 11.15 | 1.93 |
10/04 | 2,020 | 2,024 | 2,000 | 2,010 | -0.5% | 4,000 | 29億5389万 | -5.05% | 11.1 | 1.92 |
10/03 | 2,006 | 2,025 | 1,991 | 2,020 | +1.51% | 6,000 | 29億6859万 | -5.12% | 11.16 | 1.93 |
10/02 | 2,010 | 2,030 | 1,979 | 1,990 | -1.24% | 6,100 | 29億2450万 | -6.97% | 10.99 | 1.9 |
10/01 | 2,003 | 2,030 | 2,001 | 2,015 | +1.31% | 5,700 | 29億6124万 | -6.19% | 11.13 | 1.93 |
09/30 | 2,036 | 2,069 | 1,989 | 1,989 | -4.65% | 8,700 | 29億2303万 | -7.75% | 10.99 | 1.9 |
09/27 | 2,100 | 2,100 | 2,059 | 2,086 | -0.67% | 4,300 | 30億6558万 | -3.74% | 11.52 | 2 |
09/26 | 2,117 | 2,117 | 2,067 | 2,100 | -0.85% | 2,900 | 30億8616万 | -3.36% | 11.6 | 2.01 |
09/25 | 2,128 | 2,139 | 2,012 | 2,118 | -1.03% | 10,000 | 31億1261万 | -2.8% | 11.7 | 2.03 |
09/24 | 2,099 | 2,140 | 2,090 | 2,140 | +1.9% | 3,200 | 31億4494万 | -1.97% | 11.82 | 2.05 |
09/20 | 2,091 | 2,112 | 2,080 | 2,100 | +0.96% | 2,400 | 30億8616万 | -3.98% | 11.6 | 2.01 |
09/19 | 2,030 | 2,088 | 2,030 | 2,080 | +2.72% | 5,500 | 30億5676万 | -5.11% | 11.49 | 1.99 |
09/18 | 2,050 | 2,054 | 1,973 | 2,025 | -1.27% | 9,000 | 29億7594万 | -7.32% | 11.19 | 1.94 |
09/17 | 2,060 | 2,090 | 2,001 | 2,051 | -0.29% | 5,100 | 30億1414万 | -5.87% | 11.33 | 1.96 |
09/13 | 2,128 | 2,128 | 2,056 | 2,057 | -2.05% | 4,100 | 30億2296万 | -5.16% | 11.36 | 1.97 |
09/12 | 2,121 | 2,139 | 2,092 | 2,100 | +0.67% | 3,200 | 30億8616万 | -2.73% | 11.6 | 2.01 |
09/11 | 2,233 | 2,233 | 2,033 | 2,086 | -5.82% | 12,700 | 30億6558万 | -2.8% | 11.52 | 2 |
09/10 | 2,200 | 2,246 | 2,180 | 2,215 | +1.37% | 3,400 | 32億5516万 | +4.19% | 12.24 | 2.12 |
09/09 | 2,111 | 2,199 | 2,107 | 2,185 | -0.77% | 8,400 | 32億1107万 | +4.15% | 12.07 | 2.09 |
09/06 | 2,200 | 2,220 | 2,179 | 2,202 | -0.81% | 3,700 | 32億3605万 | +5.51% | 12.16 | 2.11 |
09/05 | 2,132 | 2,260 | 2,100 | 2,220 | +4.13% | 10,500 | 32億6251万 | +6.53% | 12.26 | 2.12 |
09/04 | 2,244 | 2,244 | 2,088 | 2,132 | -6.37% | 18,300 | 31億3318万 | +2.5% | 11.78 | 2.04 |
09/03 | 2,200 | 2,290 | 2,177 | 2,277 | +3.5% | 7,600 | 33億4627万 | +9.47% | 12.58 | 2.18 |
09/02 | 2,277 | 2,277 | 2,110 | 2,200 | -3.38% | 6,500 | 32億3312万 | +5.92% | 12.15 | 2.1 |
08/30 | 2,299 | 2,299 | 2,230 | 2,277 | +1.2% | 7,700 | 33億4627万 | +9.63% | 12.58 | 2.18 |
08/29 | 2,303 | 2,303 | 2,241 | 2,250 | -2.17% | 3,000 | 33億660万 | +8.49% | 12.43 | 2.15 |
08/28 | 2,284 | 2,300 | 2,230 | 2,300 | +0.57% | 6,400 | 33億8008万 | +10.95% | 12.71 | 2.2 |
08/27 | 2,201 | 2,287 | 2,200 | 2,287 | +3.91% | 5,500 | 33億6097万 | +10.43% | 12.63 | 2.19 |
08/26 | 2,220 | 2,220 | 2,156 | 2,201 | -1.08% | 5,900 | 32億3458万 | +6.33% | 12.16 | 2.11 |
08/23 | 2,248 | 2,250 | 2,225 | 2,225 | -1.33% | 1,700 | 32億6986万 | +7.18% | 12.29 | 2.13 |
08/22 | 2,226 | 2,284 | 2,223 | 2,255 | +0.67% | 1,200 | 33億1394万 | +8.36% | 12.46 | 2.16 |
08/21 | 2,206 | 2,250 | 2,206 | 2,240 | -0.44% | 3,200 | 32億9190万 | +7.49% | 12.37 | 2.14 |
08/20 | 2,222 | 2,314 | 2,222 | 2,250 | +1.26% | 6,400 | 33億660万 | +7.81% | 12.43 | 2.15 |
08/19 | 2,268 | 2,279 | 2,200 | 2,222 | -1.2% | 6,800 | 32億6545万 | +6.26% | 12.28 | 2.13 |
08/16 | 2,305 | 2,319 | 2,126 | 2,249 | +2% | 12,900 | 33億513万 | +7.56% | 12.42 | 2.15 |
08/15 | 2,300 | 2,300 | 2,173 | 2,205 | +14.84% | 28,600 | 32億4046万 | +5.5% | 12.18 | 2.11 |
08/14 | 1,834 | 1,950 | 1,834 | 1,920 | +2.45% | 11,300 | 28億2163万 | -8.18% | 10.61 | 1.84 |
08/13 | 1,805 | 1,892 | 1,805 | 1,874 | +3.82% | 8,100 | 27億5403万 | -10.89% | 10.35 | 1.79 |
08/09 | 1,832 | 1,849 | 1,790 | 1,805 | +0.73% | 2,500 | 26億5262万 | -14.86% | 9.97 | 1.73 |
08/08 | 1,710 | 1,830 | 1,710 | 1,792 | +0.11% | 6,600 | 26億3352万 | -16.26% | 9.9 | 1.71 |
08/07 | 1,573 | 1,819 | 1,572 | 1,790 | +13.87% | 16,200 | 26億3058万 | -17.17% | 9.89 | 1.71 |
08/06 | 1,554 | 1,686 | 1,541 | 1,572 | +3.83% | 15,300 | 23億1021万 | -28.05% | 8.68 | 1.5 |
08/05 | 1,801 | 1,801 | 1,514 | 1,514 | -20.9% | 52,400 | 22億2497万 | -31.68% | 8.36 | 1.45 |
08/02 | 2,103 | 2,135 | 1,863 | 1,914 | -9.67% | 19,900 | 28億1281万 | -14.97% | 10.57 | 1.83 |
08/01 | 2,168 | 2,178 | 2,116 | 2,119 | +0.05% | 3,900 | 31億1408万 | -6.49% | 11.71 | 2.03 |
07/31 | 2,155 | 2,180 | 2,050 | 2,118 | -1.72% | 4,600 | 31億1261万 | -6.65% | 11.7 | 2.03 |
07/30 | 2,180 | 2,192 | 2,152 | 2,155 | -2.09% | 3,400 | 31億6698万 | -5.19% | 11.91 | 2.06 |
07/29 | 2,200 | 2,210 | 2,180 | 2,201 | +0.82% | 600 | 32億3458万 | -3.25% | 12.16 | 2.11 |
07/26 | 2,200 | 2,247 | 2,183 | 2,183 | -0.77% | 1,400 | 32億813万 | -4.04% | 12.06 | 2.09 |
07/25 | 2,237 | 2,250 | 2,180 | 2,200 | -2% | 2,600 | 32億3312万 | -3.34% | 12.15 | 2.1 |
07/24 | 2,250 | 2,260 | 2,245 | 2,245 | -0.22% | 800 | 32億9925万 | -1.36% | 12.4 | 2.15 |
07/23 | 2,260 | 2,297 | 2,250 | 2,250 | -0.13% | 1,800 | 33億660万 | -1.1% | 12.43 | 2.15 |
07/22 | 2,357 | 2,357 | 2,253 | 2,253 | -4.49% | 3,600 | 33億1100万 | -0.79% | 12.45 | 2.16 |
07/19 | 2,344 | 2,368 | 2,311 | 2,359 | +0.47% | 1,300 | 34億6678万 | +3.92% | 13.03 | 2.26 |
07/18 | 2,345 | 2,350 | 2,300 | 2,348 | +1.43% | 2,100 | 34億5062万 | +3.76% | 12.97 | 2.25 |
07/17 | 2,328 | 2,345 | 2,301 | 2,315 | -0.77% | 2,400 | 34億212万 | +2.57% | 12.79 | 2.21 |
07/16 | 2,324 | 2,420 | 2,300 | 2,333 | +0.17% | 3,200 | 34億2857万 | +3.46% | 12.89 | 2.23 |
07/12 | 2,205 | 2,330 | 2,200 | 2,329 | +4.44% | 9,900 | 34億2269万 | +3.33% | 12.87 | 2.23 |
07/11 | 2,220 | 2,230 | 2,170 | 2,230 | +0.45% | 6,600 | 32億7720万 | -0.89% | 12.32 | 2.13 |
07/10 | 2,229 | 2,247 | 2,211 | 2,220 | -0.4% | 700 | 32億6251万 | -1.33% | 12.26 | 2.12 |
07/09 | 2,217 | 2,245 | 2,202 | 2,229 | 0% | 4,000 | 32億7573万 | -1.02% | 12.31 | 2.13 |
07/08 | 2,279 | 2,284 | 2,213 | 2,229 | -2.49% | 5,600 | 32億7573万 | -1.24% | 12.31 | 2.13 |
07/05 | 2,365 | 2,365 | 2,286 | 2,286 | -1.64% | 8,400 | 33億5950万 | +1.11% | 12.63 | 2.19 |
07/04 | 2,299 | 2,330 | 2,291 | 2,324 | +0.96% | 5,100 | 34億1535万 | +2.74% | 12.84 | 2.22 |
07/03 | 2,439 | 2,439 | 2,293 | 2,302 | -4.08% | 6,300 | 33億8301万 | +1.77% | 12.72 | 2.2 |
07/02 | 2,347 | 2,420 | 2,330 | 2,400 | +2.26% | 10,500 | 35億2704万 | +6.01% | 13.26 | 2.3 |
07/01 | 2,390 | 2,393 | 2,336 | 2,347 | -1.92% | 17,400 | 34億4915万 | +3.57% | 12.97 | 2.25 |
06/28 | 2,300 | 2,398 | 2,300 | 2,393 | +5.42% | 17,700 | 35億1675万 | +5.42% | 13.22 | 2.29 |
06/27 | 2,194 | 2,270 | 2,194 | 2,270 | +2.58% | 4,800 | 33億3599万 | -0.13% | 12.54 | 2.17 |
06/26 | 2,220 | 2,220 | 2,175 | 2,213 | +0.09% | 7,000 | 32億5222万 | -3.11% | 12.23 | 2.12 |
06/25 | 2,195 | 2,211 | 2,181 | 2,211 | +0.73% | 2,200 | 32億4928万 | -3.79% | 12.21 | 2.12 |
06/24 | 2,214 | 2,216 | 2,189 | 2,195 | -0.99% | 2,100 | 32億2577万 | -5.06% | 12.13 | 2.1 |
06/21 | 2,190 | 2,228 | 2,190 | 2,217 | +0.54% | 2,500 | 32億5810万 | -4.77% | 12.25 | 2.12 |
06/20 | 2,180 | 2,229 | 2,160 | 2,205 | +0.64% | 5,700 | 32億4046万 | -5.89% | 12.18 | 2.11 |
06/19 | 2,206 | 2,206 | 2,176 | 2,191 | -1.4% | 1,500 | 32億1989万 | -6.96% | 12.1 | 2.1 |
06/18 | 2,159 | 2,229 | 2,132 | 2,222 | +2.92% | 11,000 | 32億6545万 | -6.13% | 12.28 | 2.13 |
06/17 | 2,192 | 2,192 | 2,126 | 2,159 | -2.62% | 8,000 | 31億7286万 | -9.44% | 11.93 | 2.07 |
06/14 | 2,168 | 2,232 | 2,157 | 2,217 | +1.7% | 7,400 | 32億5810万 | -7.7% | 12.25 | 2.12 |
06/13 | 2,204 | 2,236 | 2,174 | 2,180 | -1.71% | 10,500 | 32億372万 | -9.92% | 12.04 | 2.09 |
06/12 | 2,250 | 2,250 | 2,206 | 2,218 | -1.55% | 17,600 | 32億5957万 | -9.14% | 12.25 | 2.12 |
06/11 | 2,262 | 2,282 | 2,228 | 2,253 | -2.13% | 7,500 | 33億1100万 | -8.38% | 12.45 | 2.16 |
06/10 | 2,238 | 2,329 | 2,222 | 2,302 | +2.86% | 9,100 | 33億8301万 | -7.06% | 12.72 | 2.2 |
06/07 | 2,237 | 2,253 | 2,221 | 2,238 | +0.72% | 12,700 | 32億8896万 | -10.3% | 12.36 | 2.14 |
06/06 | 2,276 | 2,276 | 2,222 | 2,222 | -2.33% | 8,700 | 32億6545万 | -11.69% | 12.28 | 2.13 |
06/05 | 2,356 | 2,359 | 2,265 | 2,275 | -3.93% | 17,700 | 33億4334万 | -10.26% | 12.57 | 2.18 |
06/04 | 2,340 | 2,400 | 2,319 | 2,368 | +1.98% | 9,600 | 34億8001万 | -7.21% | 13.08 | 2.27 |
06/03 | 2,348 | 2,348 | 2,257 | 2,322 | +0.3% | 24,200 | 34億1241万 | -9.51% | 12.83 | 2.22 |
05/31 | 2,300 | 2,333 | 2,298 | 2,315 | -0.47% | 18,500 | 34億212万 | -10.38% | 12.79 | 2.21 |
05/30 | 2,300 | 2,372 | 2,300 | 2,326 | -0.68% | 10,900 | 34億1828万 | -10.61% | 12.85 | 2.23 |
05/29 | 2,433 | 2,433 | 2,312 | 2,342 | -4.76% | 13,700 | 34億4180万 | -10.47% | 12.94 | 2.24 |
05/28 | 2,427 | 2,478 | 2,398 | 2,459 | +0.65% | 16,000 | 36億1374万 | -6.54% | 13.58 | 2.35 |
05/27 | 2,451 | 2,485 | 2,393 | 2,443 | -0.69% | 18,600 | 35億9023万 | -7.57% | 13.5 | 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 | |
2021年 12月期 | 7,300 12/30 | 4,900 12/27 | 3,993,000 12/30 | 43.73 | 29.36 | 11.22 | 7.53 | 102億2000万 | 68億6000万 | 11.22倍 12/30 |
2022年 12月期 | 8,030 1/4 | 2,003 12/26 | 2,734,800 1/4 | 50.06 | 12.49 | 9.89 | 2.47 | 112億4200万 | 29億3639万 | 2.56倍 12/30 |
2023年 12月期 | 3,130 6/20 | 1,490 12/8 | 104,700 5/16 | 23.11 | 11 | 3.29 | 1.57 | 45億9734万 | 21億8970万 | 1.66倍 12/29 |
最新 | 1,993 2024/10/18 | 2,400 | 11.01 予想 | 1.91 実績 | 29億2891万 | - |