PBR
- 2019年9月30日
- 11.95倍
- 2020年9月30日
- 13.57倍
- 2021年9月30日
- 4.4倍
- 2022年9月30日
- 2.39倍
- 2023年9月29日
- 1.71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 | 440 | 514 | 440 | 514 | +18.43% | 898,400 | 34億7350万 | +19.53% | - | 1.98 |
07/25 | 447 | 447 | 430 | 434 | -3.34% | 68,200 | 29億3288万 | +2.12% | - | 1.67 |
07/24 | 484 | 493 | 445 | 449 | -8.18% | 199,100 | 30億3425万 | +6.15% | - | 1.73 |
07/23 | 515 | 555 | 477 | 489 | -2% | 608,100 | 33億456万 | +16.43% | - | 1.88 |
07/22 | 581 | 581 | 462 | 499 | -9.6% | 1,154,200 | 33億7214万 | +19.95% | - | 1.92 |
07/19 | 476 | 552 | 476 | 552 | +16.95% | 1,319,200 | 37億3030万 | +34.31% | - | 2.12 |
07/18 | 549 | 568 | 466 | 472 | -7.27% | 1,266,500 | 31億8968万 | +16.83% | - | 1.82 |
07/17 | 441 | 509 | 427 | 509 | +18.65% | 1,313,400 | 34億3972万 | +26.93% | - | 1.96 |
07/16 | 451 | 483 | 423 | 429 | -9.68% | 504,100 | 28億9909万 | +8.06% | - | 1.65 |
07/12 | 492 | 504 | 454 | 475 | -12.36% | 506,100 | 32億995万 | +20.25% | - | 1.83 |
07/11 | 601 | 601 | 509 | 542 | +4.03% | 1,838,100 | 36億6272万 | +38.27% | - | 2.09 |
07/10 | 488 | 521 | 471 | 521 | +18.14% | 1,077,900 | 35億2081万 | +34.97% | - | 2.01 |
07/09 | 411 | 441 | 400 | 441 | +22.16% | 106,100 | 29億8018万 | +15.75% | - | 1.7 |
07/08 | 360 | 361 | 360 | 361 | +0.28% | 1,600 | 24億3956万 | -4.75% | - | 1.39 |
07/05 | 360 | 364 | 358 | 360 | -1.1% | 6,100 | 24億3280万 | -5.26% | - | 1.39 |
07/04 | 368 | 372 | 357 | 364 | -1.09% | 11,200 | 24億5983万 | -4.71% | - | 1.4 |
07/03 | 365 | 375 | 365 | 368 | -1.34% | 12,000 | 24億8687万 | -3.92% | - | 1.42 |
07/02 | 375 | 375 | 372 | 373 | -0.27% | 1,100 | 25億2065万 | -2.86% | - | 1.44 |
07/01 | 373 | 374 | 370 | 374 | +0.27% | 2,900 | 25億2741万 | -2.86% | - | 1.44 |
06/28 | 372 | 374 | 372 | 373 | -1.32% | 2,500 | 25億2065万 | -3.37% | - | 1.44 |
06/27 | 373 | 378 | 370 | 378 | +2.16% | 2,200 | 25億5444万 | -2.33% | - | 1.46 |
06/26 | 370 | 372 | 370 | 370 | -0.27% | 4,000 | 25億38万 | -4.64% | - | 1.42 |
06/25 | 372 | 373 | 370 | 371 | 0% | 800 | 25億714万 | -4.63% | - | 1.43 |
06/24 | 373 | 373 | 371 | 371 | -0.27% | 1,600 | 25億714万 | -4.87% | - | 1.43 |
06/21 | 373 | 373 | 371 | 372 | -0.27% | 2,500 | 25億1390万 | -5.1% | - | 1.43 |
06/20 | 377 | 377 | 373 | 373 | -1.06% | 1,200 | 25億2065万 | -5.09% | - | 1.44 |
06/19 | 390 | 390 | 365 | 377 | -1.57% | 9,200 | 25億4769万 | -4.31% | - | 1.45 |
06/18 | 391 | 391 | 381 | 383 | +0.26% | 4,100 | 25億8823万 | -3.28% | - | 1.47 |
06/17 | 385 | 388 | 380 | 382 | -2.05% | 2,600 | 25億8147万 | -3.78% | - | 1.47 |
06/14 | 385 | 390 | 385 | 390 | +2.09% | 1,900 | 26億3554万 | -2.01% | - | 1.5 |
06/13 | 389 | 389 | 382 | 382 | -2.05% | 4,300 | 25億8147万 | -4.26% | - | 1.47 |
06/12 | 396 | 396 | 390 | 390 | -1.52% | 5,000 | 26億3554万 | -2.5% | - | 1.5 |
06/11 | 393 | 396 | 390 | 396 | +1.02% | 4,400 | 26億7608万 | -1.25% | - | 1.52 |
06/10 | 392 | 393 | 391 | 392 | -0.25% | 1,500 | 26億4905万 | -2.24% | - | 1.51 |
06/07 | 389 | 396 | 388 | 393 | +0.77% | 1,500 | 26億5581万 | -2.24% | - | 1.51 |
06/06 | 393 | 393 | 390 | 390 | -0.76% | 4,400 | 26億3554万 | -2.99% | - | 1.5 |
06/05 | 393 | 393 | 393 | 393 | 0% | 500 | 26億5581万 | -2.24% | - | 1.51 |
06/04 | 393 | 399 | 392 | 393 | 0% | 1,100 | 26億5581万 | -2.48% | - | 1.51 |
06/03 | 399 | 400 | 393 | 393 | -1.01% | 2,800 | 26億5581万 | -2.48% | - | 1.51 |
05/31 | 402 | 402 | 395 | 397 | -0.5% | 2,900 | 26億8284万 | -1.49% | - | 1.53 |
05/30 | 390 | 399 | 390 | 399 | +2.05% | 1,800 | 26億9636万 | -0.99% | - | 1.54 |
05/29 | 398 | 398 | 391 | 391 | -2.25% | 2,100 | 26億4229万 | -2.98% | - | 1.51 |
05/28 | 399 | 402 | 399 | 400 | +0.25% | 1,500 | 27億312万 | -0.99% | - | 1.54 |
05/27 | 397 | 399 | 392 | 399 | +0.5% | 1,100 | 26億9636万 | -1.24% | - | 1.54 |
05/24 | 403 | 403 | 392 | 397 | -2.22% | 4,400 | 26億8284万 | -1.73% | - | 1.53 |
05/23 | 403 | 406 | 403 | 406 | +0.25% | 300 | 27億4366万 | +0.5% | - | 1.56 |
05/22 | 397 | 405 | 395 | 405 | +2.27% | 1,300 | 27億3690万 | +0.25% | - | 1.56 |
05/21 | 399 | 400 | 396 | 396 | -1.49% | 3,600 | 26億7608万 | -1.98% | - | 1.52 |
05/20 | 402 | 404 | 401 | 402 | 0% | 1,600 | 27億1663万 | -0.5% | - | 1.55 |
05/17 | 405 | 405 | 401 | 402 | -1.47% | 600 | 27億1663万 | -0.5% | - | 1.55 |
05/16 | 411 | 411 | 406 | 408 | -0.73% | 1,300 | 27億5718万 | +1.24% | - | 1.57 |
05/15 | 416 | 416 | 409 | 411 | -0.24% | 1,900 | 27億7745万 | +2.24% | - | 1.58 |
05/14 | 413 | 413 | 409 | 412 | -1.67% | 3,500 | 27億8421万 | +2.74% | - | 1.59 |
05/13 | 409 | 423 | 394 | 419 | +2.2% | 8,400 | 28億3151万 | +4.75% | - | 1.61 |
05/10 | 410 | 419 | 405 | 410 | +0.49% | 3,900 | 27億7069万 | +2.76% | - | 1.58 |
05/09 | 403 | 408 | 403 | 408 | +0.74% | 1,500 | 27億5718万 | +2.51% | - | 1.57 |
05/08 | 410 | 412 | 404 | 405 | -0.98% | 3,900 | 27億3690万 | +2.02% | - | 1.56 |
05/07 | 404 | 409 | 402 | 409 | +1.24% | 3,300 | 27億6394万 | +3.28% | - | 1.57 |
05/02 | 402 | 404 | 401 | 404 | +1% | 1,000 | 27億3015万 | +2.28% | - | 1.56 |
05/01 | 397 | 400 | 397 | 400 | -0.5% | 1,500 | 27億312万 | +1.27% | - | 1.54 |
04/30 | 401 | 403 | 393 | 402 | +0.75% | 3,200 | 27億1663万 | +2.03% | - | 1.55 |
04/26 | 390 | 403 | 390 | 399 | -0.99% | 9,600 | 26億9636万 | +1.53% | - | 1.54 |
04/25 | 402 | 403 | 399 | 403 | 0% | 2,400 | 27億2339万 | +2.54% | - | 1.55 |
04/24 | 395 | 403 | 395 | 403 | +1.77% | 4,300 | 27億2339万 | +2.81% | - | 1.55 |
04/23 | 397 | 398 | 395 | 396 | -0.25% | 1,000 | 26億7608万 | +1.02% | - | 1.52 |
04/22 | 403 | 405 | 397 | 397 | -0.75% | 1,700 | 26億8284万 | +1.28% | - | 1.53 |
04/19 | 401 | 405 | 391 | 400 | -0.99% | 10,900 | 27億312万 | +2.3% | - | 1.54 |
04/18 | 406 | 407 | 401 | 404 | 0% | 2,300 | 27億3015万 | +3.32% | - | 1.56 |
04/17 | 403 | 406 | 403 | 404 | +0.25% | 3,800 | 27億3015万 | +3.59% | - | 1.56 |
04/16 | 404 | 404 | 395 | 403 | -0.25% | 3,100 | 27億2339万 | +3.6% | - | 1.55 |
04/15 | 397 | 404 | 396 | 404 | +1.76% | 6,900 | 27億3015万 | +3.86% | - | 1.56 |
04/12 | 397 | 404 | 394 | 397 | +0.25% | 9,600 | 26億8284万 | +2.06% | - | 1.53 |
04/11 | 391 | 398 | 390 | 396 | +0.51% | 13,000 | 26億7608万 | +1.54% | - | 1.52 |
04/10 | 390 | 396 | 390 | 394 | 0% | 1,800 | 26億6257万 | +1.03% | - | 1.52 |
04/09 | 386 | 396 | 386 | 394 | +1.81% | 4,300 | 26億6257万 | +0.51% | - | 1.52 |
04/08 | 382 | 394 | 382 | 387 | +1.31% | 5,000 | 26億1526万 | -1.53% | - | 1.49 |
04/05 | 378 | 391 | 378 | 382 | +0.53% | 7,200 | 25億8147万 | -2.8% | - | 1.47 |
04/04 | 383 | 385 | 378 | 380 | -1.3% | 4,700 | 25億6796万 | -3.55% | - | 1.46 |
04/03 | 383 | 390 | 382 | 385 | 0% | 8,700 | 26億175万 | -2.78% | - | 1.48 |
04/02 | 388 | 391 | 382 | 385 | -0.26% | 9,200 | 26億175万 | -3.27% | - | 1.48 |
04/01 | 382 | 387 | 380 | 386 | -0.52% | 2,300 | 26億851万 | -3.5% | - | 1.49 |
03/29 | 388 | 388 | 380 | 388 | -0.26% | 2,400 | 26億2202万 | -3.24% | - | 1.49 |
03/28 | 385 | 394 | 378 | 389 | +0.26% | 8,000 | 26億2878万 | -3.23% | - | 1.5 |
03/27 | 395 | 395 | 377 | 388 | +1.84% | 18,800 | 26億2202万 | -3.96% | - | 1.49 |
03/26 | 388 | 388 | 380 | 381 | -1.8% | 4,000 | 25億7472万 | -5.93% | - | 1.47 |
03/25 | 384 | 388 | 377 | 388 | +1.04% | 5,700 | 26億2202万 | -4.67% | - | 1.49 |
03/22 | 393 | 393 | 371 | 384 | -2.29% | 12,700 | 25億9499万 | -5.88% | - | 1.48 |
03/21 | 393 | 394 | 384 | 393 | +2.08% | 10,400 | 26億5581万 | -3.91% | - | 1.51 |
03/19 | 391 | 391 | 381 | 385 | -3.27% | 5,300 | 26億175万 | -6.1% | - | 1.48 |
03/18 | 379 | 398 | 379 | 398 | +4.74% | 8,300 | 26億8960万 | -3.16% | - | 1.53 |
03/15 | 379 | 385 | 379 | 380 | -2.31% | 17,700 | 25億6796万 | -7.99% | - | 1.46 |
03/14 | 383 | 389 | 382 | 389 | +1.3% | 5,600 | 26億2878万 | -6.71% | - | 1.5 |
03/13 | 388 | 390 | 381 | 384 | -2.78% | 7,900 | 25億9499万 | -8.57% | - | 1.48 |
03/12 | 388 | 395 | 381 | 395 | +0.77% | 13,200 | 26億6933万 | -6.62% | - | 1.52 |
03/11 | 406 | 406 | 381 | 392 | -4.16% | 32,800 | 26億4905万 | -7.76% | - | 1.51 |
03/08 | 410 | 428 | 403 | 409 | 0% | 17,500 | 27億6394万 | -4.22% | - | 1.57 |
03/07 | 415 | 418 | 408 | 409 | -1.45% | 8,000 | 27億6394万 | -4.66% | - | 1.57 |
03/06 | 415 | 426 | 408 | 415 | -1.89% | 15,900 | 28億448万 | -3.49% | - | 1.6 |
03/05 | 434 | 434 | 414 | 423 | +0.48% | 19,300 | 28億5854万 | -1.86% | - | 1.63 |
03/04 | 406 | 435 | 406 | 421 | +3.69% | 23,100 | 28億4503万 | -2.55% | - | 1.62 |
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 | |
2019年 9月期 | 3,185 6,370 5/20 | 678 1,355 1/4 | 2,734,000 1,367,000 12/20 | 68.1 | 14.49 | 21.88 | 4.65 | 210億3565万 | 44億1459万 | 11.95倍 9/30 |
2020年 9月期 | 5,705 11,410 3/3 | 1,660 3,320 10/1 | 1,378,300 8/12 | 50.79 | 14.78 | 21.87 | 6.36 | 379億8046万 | 110億281万 | 13.57倍 9/30 |
2021年 9月期 | 3,735 10/15 | 1,050 8/10 | 552,400 11/11 | 135.57 | 38.11 | 12.92 | 3.63 | 250億4168万 | 70億7133万 | 4.4倍 9/30 |
2022年 9月期 | 1,530 10/4 | 545 3/8 | 292,800 8/24 | 249.19 | 88.76 | 5.34 | 1.9 | 103億393万 | 36億7166万 | 2.39倍 9/30 |
2023年 9月期 | 829 10/18 | 463 9/29 9/13 他2件 | 41,100 2/10 | 赤字 | 赤字 | 3.02 | 1.69 | 55億9956万 | 31億2737万 | 1.71倍 9/29 |
最新 | 514 2024/7/26 | 898,400 | - | 1.98 実績 | 34億7350万 | - |