PBR
- 2009年12月30日
- 0.67倍
- 2010年12月30日
- 0.47倍
- 2011年12月30日
- 0.59倍
- 2012年12月28日
- 1.27倍
- 2013年12月30日
- 1.1倍
- 2014年12月30日
- 1.51倍
- 2015年12月30日
- 0.86倍
- 2016年12月30日
- 0.86倍
- 2017年12月29日
- 0.76倍
- 2018年12月28日
- 0.77倍
- 2019年12月30日
- 0.7倍
- 2020年12月30日
- 0.85倍
- 2021年12月30日
- 1.11倍
- 2022年12月30日
- 1.15倍
- 2023年12月29日
- 1.25倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 945 | 949 | 943 | 945 | +0.21% | 1,700 | 40億3326万 | -1.05% | 26.84 | 1.25 |
07/25 | 946 | 948 | 943 | 943 | -0.32% | 2,000 | 40億2472万 | -1.36% | 26.78 | 1.24 |
07/24 | 947 | 950 | 946 | 946 | -0.21% | 1,000 | 40億3752万 | -1.25% | 26.86 | 1.25 |
07/23 | 950 | 951 | 947 | 948 | 0% | 1,100 | 40億4606万 | -1.15% | 26.92 | 1.25 |
07/22 | 951 | 952 | 948 | 948 | -0.32% | 1,400 | 40億4606万 | -1.35% | 26.92 | 1.25 |
07/19 | 952 | 952 | 947 | 951 | +0.32% | 1,200 | 40億5886万 | -1.14% | 27.01 | 1.25 |
07/18 | 947 | 950 | 947 | 948 | -0.11% | 2,300 | 40億4606万 | -1.66% | 26.92 | 1.25 |
07/17 | 952 | 952 | 949 | 949 | -0.32% | 1,200 | 40億5033万 | -1.66% | 26.95 | 1.25 |
07/16 | 950 | 952 | 949 | 952 | +0.11% | 1,300 | 40億6313万 | -1.45% | 27.03 | 1.26 |
07/12 | 947 | 951 | 947 | 951 | +0.21% | 1,700 | 40億5886万 | -1.76% | 27.01 | 1.25 |
07/11 | 946 | 950 | 946 | 949 | +0.32% | 2,500 | 40億5033万 | -2.06% | 26.95 | 1.25 |
07/10 | 946 | 947 | 946 | 946 | 0% | 2,000 | 40億3752万 | -2.47% | 26.86 | 1.25 |
07/09 | 951 | 951 | 946 | 946 | -0.53% | 4,600 | 40億3752万 | -2.57% | 26.86 | 1.25 |
07/08 | 952 | 954 | 951 | 951 | 0% | 2,000 | 40億5886万 | -2.26% | 27.01 | 1.25 |
07/05 | 955 | 957 | 950 | 951 | -0.11% | 4,500 | 40億5886万 | -2.36% | 27.01 | 1.25 |
07/04 | 953 | 954 | 952 | 952 | 0% | 1,800 | 40億6313万 | -2.46% | 27.03 | 1.26 |
07/03 | 954 | 954 | 952 | 952 | -0.1% | 1,400 | 40億6313万 | -2.56% | 27.03 | 1.26 |
07/02 | 956 | 956 | 951 | 953 | -0.1% | 2,900 | 40億6740万 | -2.56% | 27.06 | 1.26 |
07/01 | 955 | 956 | 951 | 954 | -0.1% | 5,100 | 40億7167万 | -2.55% | 27.09 | 1.26 |
06/28 | 953 | 956 | 951 | 955 | -0.31% | 4,700 | 40億7594万 | -2.55% | 27.12 | 1.26 |
06/27 | 942 | 959 | 942 | 958 | -2.84% | 16,100 | 40億8874万 | -2.34% | 27.2 | 1.26 |
06/26 | 980 | 987 | 980 | 986 | +0.2% | 17,200 | 42億824万 | +0.41% | 28 | 1.3 |
06/25 | 982 | 985 | 981 | 984 | +0.41% | 6,400 | 41億9971万 | +0.2% | 27.94 | 1.3 |
06/24 | 977 | 982 | 977 | 980 | +0.31% | 7,800 | 41億8264万 | -0.2% | 27.83 | 1.29 |
06/21 | 975 | 980 | 974 | 977 | 0% | 5,500 | 41億6983万 | -0.61% | 27.74 | 1.29 |
06/20 | 979 | 982 | 975 | 977 | -0.2% | 5,000 | 41億6983万 | -0.61% | 27.74 | 1.29 |
06/19 | 985 | 986 | 979 | 979 | -0.71% | 7,800 | 41億7837万 | -0.41% | 27.8 | 1.29 |
06/18 | 986 | 986 | 981 | 986 | +0.1% | 3,600 | 42億824万 | +0.2% | 28 | 1.3 |
06/17 | 986 | 986 | 981 | 985 | 0% | 4,400 | 42億398万 | +0.1% | 27.97 | 1.3 |
06/14 | 986 | 986 | 983 | 985 | -0.1% | 2,800 | 42億398万 | +0.1% | 27.97 | 1.3 |
06/13 | 983 | 986 | 982 | 986 | +0.31% | 1,900 | 42億824万 | +0.2% | 28 | 1.3 |
06/12 | 984 | 986 | 982 | 983 | -0.1% | 2,400 | 41億9544万 | -0.1% | 27.91 | 1.3 |
06/11 | 983 | 985 | 981 | 984 | +0.1% | 2,600 | 41億9971万 | 0% | 27.94 | 1.3 |
06/10 | 982 | 984 | 978 | 983 | +0.2% | 7,100 | 41億9544万 | -0.2% | 27.91 | 1.3 |
06/07 | 979 | 982 | 979 | 981 | 0% | 1,100 | 41億8690万 | -0.41% | 27.86 | 1.29 |
06/06 | 979 | 983 | 978 | 981 | +0.31% | 3,000 | 41億8690万 | -0.41% | 27.86 | 1.29 |
06/05 | 979 | 984 | 975 | 978 | -0.1% | 7,900 | 41億7410万 | -0.71% | 27.77 | 1.29 |
06/04 | 982 | 985 | 979 | 979 | -0.61% | 5,500 | 41億7837万 | -0.71% | 27.8 | 1.29 |
06/03 | 986 | 988 | 985 | 985 | -0.1% | 3,300 | 42億398万 | -0.1% | 27.97 | 1.3 |
05/31 | 982 | 986 | 978 | 986 | +0.41% | 3,500 | 42億824万 | 0% | 28 | 1.3 |
05/30 | 978 | 983 | 976 | 982 | +0.41% | 3,900 | 41億9117万 | -0.41% | 27.89 | 1.3 |
05/29 | 984 | 984 | 978 | 978 | -0.2% | 4,400 | 41億7410万 | -0.91% | 27.77 | 1.29 |
05/28 | 983 | 984 | 980 | 980 | -0.1% | 2,200 | 41億8264万 | -0.71% | 27.83 | 1.29 |
05/27 | 980 | 984 | 977 | 981 | -0.1% | 1,700 | 41億8690万 | -0.61% | 27.86 | 1.29 |
05/24 | 982 | 983 | 980 | 982 | 0% | 900 | 41億9117万 | -0.51% | 27.89 | 1.3 |
05/23 | 982 | 985 | 980 | 982 | -0.2% | 2,300 | 41億9117万 | -0.51% | 27.89 | 1.3 |
05/22 | 989 | 989 | 980 | 984 | -0.51% | 1,900 | 41億9971万 | -0.4% | 27.94 | 1.3 |
05/21 | 990 | 990 | 986 | 989 | -0.1% | 900 | 42億2105万 | +0.1% | 28.08 | 1.3 |
05/20 | 987 | 990 | 984 | 990 | +0.61% | 2,100 | 42億2532万 | +0.2% | 28.11 | 1.31 |
05/17 | 975 | 984 | 972 | 984 | +0.92% | 1,600 | 41億9971万 | -0.4% | 27.94 | 1.3 |
05/16 | 1,000 | 1,000 | 969 | 975 | -2.5% | 14,700 | 41億6130万 | -1.32% | 27.69 | 1.29 |
05/15 | 995 | 1,000 | 993 | 1,000 | +0.6% | 3,000 | 42億6800万 | +1.11% | 28.4 | 1.32 |
05/14 | 993 | 995 | 990 | 994 | +0.81% | 5,000 | 42億4239万 | +0.51% | 28.23 | 1.31 |
05/13 | 985 | 989 | 984 | 986 | -0.6% | 2,500 | 42億824万 | -0.3% | 28 | 1.3 |
05/10 | 993 | 993 | 987 | 992 | +0.4% | 4,000 | 42億3385万 | +0.3% | 28.17 | 1.31 |
05/09 | 987 | 992 | 987 | 988 | +0.1% | 900 | 42億1678万 | -0.1% | 28.06 | 1.3 |
05/08 | 990 | 992 | 987 | 987 | 0% | 600 | 42億1251万 | -0.2% | 28.03 | 1.3 |
05/07 | 989 | 994 | 986 | 987 | +0.2% | 1,600 | 42億1251万 | -0.2% | 28.03 | 1.3 |
05/02 | 993 | 993 | 980 | 985 | -0.61% | 6,600 | 42億398万 | -0.4% | 27.97 | 1.3 |
05/01 | 993 | 993 | 987 | 991 | +0.41% | 1,300 | 42億2958万 | +0.2% | 28.14 | 1.31 |
04/30 | 992 | 992 | 987 | 987 | -0.1% | 1,600 | 42億1251万 | -0.1% | 28.03 | 1.3 |
04/26 | 990 | 992 | 985 | 988 | -0.2% | 1,500 | 42億1678万 | 0% | 28.06 | 1.3 |
04/25 | 989 | 991 | 985 | 990 | +0.51% | 1,000 | 42億2532万 | +0.3% | 28.11 | 1.31 |
04/24 | 989 | 989 | 984 | 985 | -0.4% | 600 | 42億398万 | -0.1% | 27.97 | 1.3 |
04/23 | 989 | 989 | 982 | 989 | 0% | 600 | 42億2105万 | +0.41% | 28.08 | 1.3 |
04/22 | 982 | 989 | 982 | 989 | +0.41% | 3,200 | 42億2105万 | +0.41% | 28.08 | 1.3 |
04/19 | 989 | 989 | 983 | 985 | -0.51% | 1,000 | 42億398万 | +0.1% | 27.97 | 1.3 |
04/18 | 981 | 990 | 981 | 990 | +0.81% | 800 | 42億2532万 | +0.71% | 28.11 | 1.31 |
04/17 | 985 | 990 | 982 | 982 | -0.3% | 1,700 | 41億9117万 | 0% | 27.89 | 1.3 |
04/16 | 985 | 992 | 985 | 985 | -0.4% | 1,300 | 42億398万 | +0.41% | 27.97 | 1.3 |
04/15 | 990 | 990 | 988 | 989 | -0.1% | 1,000 | 42億2105万 | +0.82% | 28.08 | 1.3 |
04/12 | 997 | 997 | 989 | 990 | -0.1% | 2,000 | 42億2532万 | +1.02% | 28.11 | 1.31 |
04/11 | 995 | 995 | 990 | 991 | -0.1% | 700 | 42億2958万 | +1.23% | 28.14 | 1.31 |
04/10 | 990 | 992 | 989 | 992 | -0.1% | 1,800 | 42億3385万 | +1.43% | 28.17 | 1.31 |
04/09 | 992 | 998 | 991 | 993 | +0.2% | 2,100 | 42億3812万 | +1.64% | 28.2 | 1.31 |
04/08 | 999 | 999 | 991 | 991 | -0.5% | 2,100 | 42億2958万 | +1.54% | 28.14 | 1.31 |
04/05 | 990 | 996 | 989 | 996 | +0.4% | 4,500 | 42億5092万 | +2.15% | 28.28 | 1.31 |
04/04 | 997 | 1,000 | 992 | 992 | 0% | 1,900 | 42億3385万 | +1.85% | 28.17 | 1.31 |
04/03 | 999 | 999 | 990 | 992 | 0% | 2,100 | 42億3385万 | +1.95% | 28.17 | 1.31 |
04/02 | 1,000 | 1,000 | 990 | 992 | -0.3% | 1,900 | 42億3385万 | +2.06% | 28.17 | 1.31 |
04/01 | 999 | 999 | 985 | 995 | +0.91% | 4,200 | 42億4666万 | +2.47% | 28.26 | 1.31 |
03/29 | 989 | 990 | 977 | 986 | +0.51% | 8,000 | 42億824万 | +1.65% | 28 | 1.3 |
03/28 | 979 | 988 | 973 | 981 | +0.2% | 2,400 | 41億8690万 | +1.24% | 27.86 | 1.29 |
03/27 | 976 | 980 | 971 | 979 | +0.31% | 4,900 | 41億7837万 | +1.03% | 27.8 | 1.29 |
03/26 | 971 | 976 | 971 | 976 | +0.51% | 2,200 | 41億6556万 | +0.72% | 27.72 | 1.29 |
03/25 | 975 | 975 | 971 | 971 | -0.1% | 3,000 | 41億4422万 | +0.31% | 27.57 | 1.28 |
03/22 | 970 | 972 | 969 | 972 | +0.1% | 2,800 | 41億4849万 | +0.41% | 27.6 | 1.28 |
03/21 | 970 | 971 | 967 | 971 | +0.41% | 2,000 | 41億4422万 | +0.31% | 27.57 | 1.28 |
03/19 | 968 | 970 | 967 | 967 | -0.1% | 1,700 | 41億2715万 | -0.1% | 27.46 | 1.28 |
03/18 | 969 | 970 | 967 | 968 | +0.1% | 1,500 | 41億3142万 | +0.1% | 27.49 | 1.28 |
03/15 | 970 | 970 | 966 | 967 | -0.31% | 800 | 41億2715万 | 0% | 27.46 | 1.28 |
03/14 | 964 | 970 | 964 | 970 | +0.73% | 400 | 41億3996万 | +0.31% | 27.55 | 1.28 |
03/13 | 966 | 971 | 963 | 963 | 0% | 2,900 | 41億1008万 | -0.41% | 27.35 | 1.27 |
03/12 | 963 | 971 | 963 | 963 | -0.52% | 800 | 41億1008万 | -0.41% | 27.35 | 1.27 |
03/11 | 970 | 970 | 963 | 968 | -0.21% | 1,400 | 41億3142万 | 0% | 27.49 | 1.28 |
03/08 | 966 | 970 | 964 | 970 | +0.41% | 900 | 41億3996万 | +0.31% | 27.55 | 1.28 |
03/07 | 972 | 972 | 966 | 966 | -0.31% | 800 | 41億2288万 | -0.1% | 27.43 | 1.27 |
03/06 | 972 | 973 | 968 | 969 | -0.1% | 1,100 | 41億3569万 | +0.21% | 27.52 | 1.28 |
03/05 | 966 | 970 | 964 | 970 | +0.41% | 900 | 41億3996万 | +0.31% | 27.55 | 1.28 |
03/04 | 965 | 968 | 965 | 966 | -0.1% | 1,400 | 41億2288万 | 0% | 27.43 | 1.27 |
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 | 500 1/5 | 229 5/22 | 109,300 11/2 | 赤字 | 赤字 | 0.93 | 0.43 | - | - | 0.67倍 12/30 |
2010年 12月期 | 380 1/6 | 212 9/22 9/17 他2件 | 9,600 1/4 | 35.61 | 19.87 | 0.7 | 0.39 | 16億2184万 | 9億481万 | 0.47倍 12/30 |
2011年 12月期 | 478 2/17 | 189 3/15 | 186,600 2/17 | 赤字 | 赤字 | 1.04 | 0.41 | 20億4010万 | 8億665万 | 0.59倍 12/30 |
2012年 12月期 | 914 10/30 | 252 2/20 | 372,000 5/10 | 10.68 | 2.95 | 1.7 | 0.47 | 39億95万 | 10億7553万 | 1.27倍 12/28 |
2013年 12月期 | 925 4/23 | 450 12/25 12/24 | 173,000 2/14 | 赤字 | 赤字 | 2.11 | 1.03 | 39億4790万 | 19億2060万 | 1.1倍 12/30 |
2014年 12月期 | 1,305 12/5 | 436 3/26 | 677,000 12/5 | 14.3 | 4.78 | 2.51 | 0.84 | 55億6974万 | 18億6084万 | 1.51倍 12/30 |
2015年 12月期 | 880 2/6 | 488 12/25 | 101,900 4/20 | 12.79 | 7.09 | 1.49 | 0.83 | 37億5584万 | 20億8278万 | 0.86倍 12/30 |
2016年 12月期 | 615 3/22 | 374 2/12 | 156,900 3/17 | 5.88 | 3.57 | 0.91 | 0.56 | 26億2482万 | 15億9623万 | 0.86倍 12/30 |
2017年 12月期 | 645 1/10 | 465 2/13 | 78,300 2/13 | 41.19 | 29.69 | 0.93 | 0.67 | 27億5286万 | 19億8462万 | 0.76倍 12/29 |
2018年 12月期 | 634 6/15 | 460 12/25 | 64,900 6/15 | 赤字 | 赤字 | 1 | 0.73 | 27億591万 | 19億6328万 | 0.77倍 12/28 |
2019年 12月期 | 607 12/26 | 458 1/4 | 127,200 10/18 | 4.49 | 3.39 | 0.79 | 0.6 | 25億9067万 | 19億5474万 | 0.7倍 12/30 |
2020年 12月期 | 699 12/28 | 360 3/13 | 48,800 12/29 | 赤字 | 赤字 | 0.98 | 0.5 | 29億8333万 | 15億3648万 | 0.85倍 12/30 |
2021年 12月期 | 979 6/10 | 539 3/4 | 170,800 4/1 | 28.85 | 15.88 | 1.31 | 0.72 | 41億7837万 | 23億45万 | 1.11倍 12/30 |
2022年 12月期 | 909 12/26 | 775 2/28 2/24 | 14,500 12/29 | 50.53 | 43.08 | 1.22 | 1.04 | 38億7961万 | 33億770万 | 1.15倍 12/30 |
2023年 12月期 | 1,047 6/28 | 848 1/16 1/6 | 20,300 6/29 | 37.04 | 30 | 1.36 | 1.11 | 44億6859万 | 36億1926万 | 1.25倍 12/29 |
最新 | 945 2024/7/26 | 1,700 | 26.84 予想 | 1.25 実績 | 40億3326万 | - |