PBR
- 2022年6月30日
- 3.03倍
- 2023年6月30日
- 6.1倍
- 2024年6月28日
- 2.19倍
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 601 | 616 | 601 | 610 | +2.01% | 67,000 | 102億2317万 | +8.35% | - | 2.23 |
09/18 | 602 | 605 | 588 | 598 | -1.64% | 78,400 | 100億2206万 | +7.36% | - | 2.19 |
09/17 | 609 | 611 | 592 | 608 | -0.49% | 106,600 | 101億8965万 | +10.14% | - | 2.22 |
09/13 | 578 | 616 | 578 | 611 | +5.89% | 120,100 | 102億3993万 | +12.32% | - | 2.23 |
09/12 | 561 | 583 | 560 | 577 | +4.15% | 71,200 | 96億7011万 | +7.45% | - | 2.11 |
09/11 | 578 | 581 | 548 | 554 | -3.82% | 181,600 | 92億8465万 | +4.53% | - | 2.03 |
09/10 | 580 | 584 | 576 | 576 | -0.69% | 57,500 | 96億5335万 | +9.92% | - | 2.11 |
09/09 | 571 | 590 | 565 | 580 | -1.69% | 154,600 | 97億2039万 | +12.4% | - | 2.12 |
09/06 | 607 | 608 | 580 | 590 | -1.34% | 131,500 | 98億8798万 | +15.46% | - | 2.16 |
09/05 | 585 | 614 | 578 | 598 | +1.87% | 308,500 | 100億2206万 | +17.72% | - | 2.19 |
09/04 | 608 | 618 | 587 | 587 | -7.56% | 502,500 | 98億3770万 | +16.01% | - | 2.15 |
09/03 | 686 | 706 | 630 | 635 | -6.07% | 2,247,600 | 106億4215万 | +25.74% | - | 2.32 |
09/02 | 676 | 676 | 676 | 676 | +17.36% | 54,900 | 113億2928万 | +34.66% | - | 2.47 |
08/30 | 566 | 585 | 563 | 576 | 0% | 122,100 | 96億5335万 | +15.9% | - | 2.11 |
08/29 | 561 | 577 | 558 | 576 | +1.59% | 82,600 | 96億5335万 | +16.13% | - | 2.11 |
08/28 | 566 | 567 | 551 | 567 | +1.98% | 100,500 | 95億252万 | +14.55% | - | 2.07 |
08/27 | 539 | 567 | 538 | 556 | +3.54% | 199,600 | 93億1817万 | +12.32% | - | 2.03 |
08/26 | 507 | 540 | 505 | 537 | +5.29% | 96,900 | 89億9974万 | +8.48% | - | 1.96 |
08/23 | 505 | 510 | 494 | 510 | +1.19% | 62,800 | 85億4724万 | +2.41% | - | 1.86 |
08/22 | 503 | 513 | 497 | 504 | -0.2% | 56,500 | 84億4668万 | +0.6% | - | 1.84 |
08/21 | 510 | 520 | 505 | 505 | -2.32% | 39,300 | 84億6344万 | 0% | - | 1.85 |
08/20 | 502 | 533 | 502 | 517 | +6.38% | 137,300 | 86億6455万 | +1.57% | - | 1.89 |
08/19 | 478 | 486 | 475 | 486 | +1.67% | 49,600 | 81億4501万 | -5.08% | - | 1.78 |
08/16 | 478 | 479 | 467 | 478 | +3.24% | 70,200 | 80億1094万 | -7.36% | - | 1.75 |
08/15 | 463 | 466 | 454 | 463 | 0% | 47,100 | 77億5955万 | -10.96% | - | 1.69 |
08/14 | 456 | 478 | 452 | 463 | 0% | 97,800 | 77億5955万 | -11.64% | - | 1.69 |
08/13 | 438 | 470 | 432 | 463 | +11.03% | 120,400 | 77億5955万 | -12.31% | - | 1.69 |
08/09 | 425 | 433 | 407 | 417 | -1.18% | 76,800 | 69億8862万 | -21.76% | - | 1.52 |
08/08 | 423 | 434 | 414 | 422 | -0.24% | 81,700 | 70億7242万 | -21.71% | - | 1.54 |
08/07 | 387 | 440 | 387 | 423 | +7.36% | 160,200 | 70億8918万 | -22.39% | - | 1.55 |
08/06 | 378 | 402 | 378 | 394 | +5.07% | 221,100 | 66億316万 | -28.62% | - | 1.44 |
08/05 | 380 | 408 | 375 | 375 | -17.58% | 297,300 | 62億8473万 | -33.04% | - | 1.37 |
08/02 | 501 | 502 | 440 | 455 | -12.67% | 351,700 | 76億2548万 | -20.04% | - | 1.66 |
08/01 | 550 | 550 | 518 | 521 | -5.27% | 99,100 | 87億3159万 | -9.23% | - | 1.9 |
07/31 | 546 | 550 | 536 | 550 | -0.54% | 62,200 | 92億1761万 | -4.68% | - | 2.01 |
07/30 | 562 | 564 | 550 | 553 | -1.95% | 32,400 | 92億6789万 | -4.33% | - | 2.02 |
07/29 | 554 | 568 | 551 | 564 | +2.36% | 50,600 | 94億5224万 | -2.59% | - | 2.06 |
07/26 | 545 | 556 | 545 | 551 | +1.1% | 45,200 | 92億3437万 | -5% | - | 2.01 |
07/25 | 548 | 554 | 541 | 545 | -3.37% | 73,700 | 91億3381万 | -6.36% | - | 1.99 |
07/24 | 561 | 569 | 554 | 564 | +0.53% | 61,500 | 94億5224万 | -3.42% | - | 2.06 |
07/23 | 565 | 571 | 561 | 561 | -0.71% | 57,400 | 94億196万 | -4.1% | - | 2.05 |
07/22 | 583 | 586 | 562 | 565 | -4.72% | 108,300 | 94億5753万 | -3.58% | - | 2.07 |
07/19 | 590 | 593 | 582 | 593 | -0.17% | 89,900 | 99億2622万 | +1.02% | - | 2.17 |
07/18 | 607 | 613 | 594 | 594 | -2.46% | 90,900 | 99億4296万 | +1.37% | - | 2.17 |
07/17 | 596 | 615 | 596 | 609 | +2.18% | 146,500 | 101億9405万 | +3.92% | - | 2.23 |
07/16 | 604 | 605 | 596 | 596 | -1.32% | 72,200 | 99億7644万 | +1.88% | - | 2.18 |
07/12 | 594 | 609 | 589 | 604 | +2.55% | 165,700 | 101億1035万 | +3.42% | - | 2.21 |
07/11 | 570 | 590 | 567 | 589 | +4.25% | 102,800 | 98億5927万 | +1.03% | - | 2.15 |
07/10 | 573 | 573 | 559 | 565 | -0.53% | 68,400 | 94億5753万 | -2.75% | - | 2.07 |
07/09 | 572 | 580 | 567 | 568 | -0.35% | 28,400 | 95億775万 | -2.24% | - | 2.08 |
07/08 | 567 | 578 | 567 | 570 | +0.71% | 26,100 | 95億4123万 | -1.72% | - | 2.08 |
07/05 | 577 | 582 | 564 | 566 | -2.08% | 85,300 | 94億7427万 | -2.25% | - | 2.07 |
07/04 | 574 | 584 | 572 | 578 | +0.35% | 57,400 | 96億7514万 | +0.17% | - | 2.11 |
07/03 | 589 | 589 | 573 | 576 | -2.21% | 77,700 | 96億4166万 | +0.17% | - | 2.11 |
07/02 | 588 | 591 | 582 | 589 | 0% | 26,700 | 98億5927万 | +2.79% | - | 2.15 |
07/01 | 604 | 605 | 589 | 589 | -1.83% | 37,300 | 98億5927万 | +3.15% | - | 2.15 |
06/28 | 603 | 607 | 597 | 600 | 0% | 48,300 | 100億4340万 | +5.63% | - | 2.19 |
06/27 | 583 | 608 | 583 | 600 | +2.92% | 123,400 | 100億4340万 | +6.01% | - | 2.19 |
06/26 | 587 | 590 | 573 | 583 | +0.17% | 49,100 | 97億5883万 | +3.55% | - | 2.13 |
06/25 | 579 | 588 | 579 | 582 | +0.52% | 26,800 | 97億4209万 | +3.74% | - | 2.13 |
06/24 | 581 | 589 | 578 | 579 | -0.52% | 39,000 | 96億9188万 | +3.39% | - | 2.11 |
06/21 | 600 | 607 | 582 | 582 | -3.96% | 94,200 | 97億3557万 | +3.93% | - | 2.12 |
06/20 | 595 | 610 | 595 | 606 | +1.85% | 103,400 | 101億3704万 | +8.41% | - | 2.21 |
06/19 | 589 | 596 | 584 | 595 | +1.88% | 42,300 | 99億5304万 | +7.21% | - | 2.17 |
06/18 | 594 | 595 | 578 | 584 | -2.18% | 59,800 | 97億6903万 | +5.61% | - | 2.13 |
06/17 | 580 | 597 | 569 | 597 | +3.29% | 72,000 | 99億8649万 | +8.15% | - | 2.18 |
06/14 | 563 | 588 | 562 | 578 | +0.87% | 52,800 | 96億6866万 | +5.09% | - | 2.11 |
06/13 | 598 | 598 | 570 | 573 | -3.05% | 107,600 | 95億8502万 | +4.56% | - | 2.09 |
06/12 | 581 | 604 | 580 | 591 | +1.9% | 234,500 | 98億8612万 | +7.85% | - | 2.16 |
06/11 | 569 | 587 | 566 | 580 | +1.4% | 94,400 | 97億212万 | +6.03% | - | 2.12 |
06/10 | 568 | 574 | 555 | 572 | -0.52% | 65,700 | 95億6830万 | +4.76% | - | 2.09 |
06/07 | 546 | 576 | 545 | 575 | +4.74% | 85,400 | 96億1848万 | +5.5% | - | 2.1 |
06/06 | 565 | 565 | 549 | 549 | -1.26% | 49,000 | 91億8356万 | +0.92% | - | 2 |
06/05 | 556 | 564 | 553 | 556 | +0.54% | 78,700 | 93億65万 | +2.21% | - | 2.03 |
06/04 | 538 | 560 | 537 | 553 | +2.79% | 105,600 | 92億5047万 | +1.84% | - | 2.02 |
06/03 | 534 | 543 | 531 | 538 | +1.13% | 40,900 | 89億9955万 | -0.92% | - | 1.96 |
05/31 | 518 | 534 | 517 | 532 | +2.9% | 59,100 | 88億9918万 | -2.03% | - | 1.94 |
05/30 | 517 | 522 | 507 | 517 | -0.39% | 70,100 | 86億4827万 | -4.79% | - | 1.89 |
05/29 | 538 | 543 | 519 | 519 | -3.35% | 67,800 | 86億8172万 | -4.6% | - | 1.89 |
05/28 | 530 | 546 | 530 | 537 | +0.94% | 41,300 | 89億8282万 | -1.29% | - | 1.96 |
05/27 | 532 | 533 | 527 | 532 | -0.37% | 53,100 | 88億9918万 | -2.21% | - | 1.94 |
05/24 | 530 | 534 | 524 | 534 | +0.56% | 46,000 | 89億3264万 | -1.84% | - | 1.95 |
05/23 | 545 | 548 | 530 | 531 | -2.57% | 60,600 | 88億8246万 | -2.39% | - | 1.94 |
05/22 | 555 | 555 | 542 | 545 | -0.91% | 30,900 | 91億1665万 | +0.18% | - | 1.99 |
05/21 | 561 | 562 | 545 | 550 | -3% | 95,300 | 92億29万 | +1.1% | - | 2.01 |
05/20 | 557 | 589 | 551 | 567 | +2.53% | 290,700 | 94億8466万 | +4.23% | - | 2.07 |
05/17 | 535 | 554 | 529 | 553 | +4.93% | 97,300 | 92億5047万 | +1.84% | - | 2.02 |
05/16 | 541 | 544 | 522 | 527 | -1.31% | 75,500 | 88億1555万 | -2.95% | - | 1.92 |
05/15 | 561 | 564 | 533 | 534 | -4.13% | 148,600 | 89億3264万 | -1.84% | - | 1.95 |
05/14 | 548 | 566 | 539 | 557 | +1.64% | 113,600 | 93億1738万 | +2.39% | - | 2.03 |
05/13 | 542 | 570 | 537 | 548 | +1.11% | 161,400 | 91億6683万 | +0.92% | - | 2 |
05/10 | 564 | 564 | 542 | 542 | -3.56% | 113,100 | 90億6646万 | 0% | - | 1.98 |
05/09 | 560 | 568 | 554 | 562 | -0.18% | 66,200 | 94億102万 | +3.88% | - | 2.05 |
05/08 | 558 | 575 | 555 | 563 | -0.53% | 83,000 | 94億1775万 | +4.45% | - | 2.05 |
05/07 | 556 | 570 | 553 | 566 | +3.1% | 69,100 | 94億6793万 | +5.2% | - | 2.07 |
05/02 | 549 | 558 | 547 | 549 | +0.37% | 60,200 | 91億8356万 | +2.23% | - | 2 |
05/01 | 548 | 558 | 542 | 547 | +0.37% | 61,400 | 91億5010万 | +2.05% | - | 2 |
04/30 | 535 | 549 | 535 | 545 | +2.44% | 82,500 | 91億1665万 | +1.68% | - | 1.99 |
04/26 | 528 | 535 | 525 | 532 | -0.93% | 63,500 | 88億9918万 | -0.56% | - | 1.94 |
04/25 | 542 | 550 | 535 | 537 | -0.56% | 80,200 | 89億8282万 | +0.37% | - | 1.96 |
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 6月期 | 2,500 12/29 | 688 6/20 | 3,933,900 12/24 | 赤字 | 赤字 | 8.35 | 2.3 | 388億6900万 | 110億4618万 | 3.03倍 6/30 |
2023年 6月期 | 2,017 12/12 | 792 7/4 | 17,208,300 12/8 | 赤字 | 赤字 | 6.9 | 2.71 | 328億5128万 | 128億2849万 | 6.1倍 6/30 |
2024年 6月期 | 1,823 7/3 | 504 3/12 | 8,134,900 1/30 | 赤字 | 赤字 | 6.66 | 1.84 | 301億9307万 | 84億3081万 | 2.19倍 6/28 |
最新 | 610 2024/9/19 | 67,000 | - | 2.23 実績 | 102億2317万 | - |