PBR
- 2019年9月30日
- 9.45倍
- 2020年9月30日
- 13.92倍
- 2021年9月30日
- 3.85倍
- 2022年9月30日
- 1.24倍
- 2023年9月29日
- 2.1倍
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 276 | 276 | 272 | 275 | -0.36% | 13,900 | 28億1282万 | -5.5% | - | 1.81 |
04/24 | 277 | 278 | 273 | 276 | +0.73% | 8,300 | 28億2305万 | -5.8% | - | 1.82 |
04/23 | 270 | 276 | 270 | 274 | +1.86% | 7,200 | 28億260万 | -6.8% | - | 1.81 |
04/22 | 268 | 271 | 267 | 269 | +0.75% | 5,900 | 27億5145万 | -8.81% | - | 1.77 |
04/19 | 276 | 277 | 263 | 267 | -3.26% | 25,300 | 27億3100万 | -10.1% | - | 1.76 |
04/18 | 274 | 280 | 271 | 276 | +0.36% | 17,100 | 28億2305万 | -7.38% | - | 1.82 |
04/17 | 279 | 284 | 271 | 275 | -1.43% | 27,700 | 28億1282万 | -8.03% | - | 1.81 |
04/16 | 278 | 283 | 276 | 279 | -1.06% | 9,800 | 28億5374万 | -7.31% | - | 1.84 |
04/15 | 293 | 293 | 274 | 282 | -4.08% | 29,100 | 28億8442万 | -6.62% | - | 1.86 |
04/12 | 294 | 294 | 290 | 294 | -0.34% | 11,100 | 30億717万 | -3.29% | - | 1.94 |
04/11 | 298 | 298 | 294 | 295 | -1.01% | 7,300 | 30億1739万 | -3.28% | - | 1.94 |
04/10 | 298 | 303 | 298 | 298 | 0% | 6,000 | 30億4808万 | -2.93% | - | 1.96 |
04/09 | 300 | 309 | 298 | 298 | 0% | 12,500 | 30億4808万 | -3.56% | - | 1.96 |
04/08 | 299 | 301 | 296 | 298 | -0.33% | 13,900 | 30億4808万 | -4.79% | - | 1.96 |
04/05 | 297 | 301 | 295 | 299 | +0.67% | 12,500 | 30億5831万 | -5.08% | - | 1.97 |
04/04 | 297 | 304 | 297 | 297 | +0.34% | 7,500 | 30億3785万 | -6.6% | - | 1.96 |
04/03 | 298 | 304 | 296 | 296 | -0.34% | 8,300 | 30億2762万 | -8.07% | - | 1.95 |
04/02 | 298 | 306 | 295 | 297 | -1% | 19,800 | 30億3785万 | -8.62% | - | 1.96 |
04/01 | 310 | 310 | 300 | 300 | -1.32% | 11,300 | 30億6854万 | -7.69% | - | 1.98 |
03/29 | 303 | 306 | 301 | 304 | -0.65% | 11,200 | 31億945万 | -6.46% | - | 2 |
03/28 | 304 | 306 | 301 | 306 | -0.33% | 6,800 | 31億2991万 | -5.56% | - | 2.02 |
03/27 | 305 | 308 | 305 | 307 | -0.32% | 11,000 | 31億4014万 | -5.25% | - | 2.02 |
03/26 | 308 | 309 | 304 | 308 | +0.98% | 11,000 | 31億5036万 | -4.64% | - | 2.03 |
03/25 | 312 | 312 | 305 | 305 | -1.61% | 13,100 | 31億1968万 | -5.28% | - | 2.01 |
03/22 | 309 | 310 | 304 | 310 | +1.31% | 14,300 | 31億7082万 | -3.43% | - | 2.04 |
03/21 | 310 | 315 | 305 | 306 | +0.99% | 17,400 | 31億2991万 | -4.38% | - | 2.02 |
03/19 | 305 | 307 | 300 | 303 | -0.66% | 17,500 | 30億9922万 | -5.02% | - | 2 |
03/18 | 309 | 316 | 302 | 305 | -0.97% | 17,200 | 31億1968万 | -4.39% | - | 2.01 |
03/15 | 307 | 310 | 303 | 308 | -0.65% | 11,600 | 31億5036万 | -3.14% | - | 2.03 |
03/14 | 307 | 313 | 305 | 310 | +1.97% | 17,200 | 31億7082万 | -2.21% | - | 2.04 |
03/13 | 312 | 318 | 303 | 304 | -2.25% | 21,600 | 31億945万 | -3.8% | - | 2 |
03/12 | 310 | 322 | 306 | 311 | +0.32% | 28,300 | 31億8105万 | -1.58% | - | 2.05 |
03/11 | 320 | 320 | 307 | 310 | -3.73% | 31,100 | 31億7082万 | -1.59% | - | 2.04 |
03/08 | 329 | 333 | 313 | 322 | -2.13% | 94,500 | 32億9356万 | +2.55% | - | 2.12 |
03/07 | 348 | 350 | 328 | 329 | -6% | 63,600 | 33億6516万 | +5.45% | - | 2.17 |
03/06 | 350 | 350 | 330 | 350 | -1.13% | 110,100 | 35億7996万 | +12.54% | - | 2.31 |
03/05 | 390 | 390 | 352 | 354 | -5.85% | 124,600 | 36億2087万 | +14.94% | - | 2.33 |
03/04 | 365 | 410 | 361 | 376 | +7.12% | 619,200 | 38億4590万 | +23.28% | - | 2.48 |
03/01 | 380 | 380 | 351 | 351 | -6.4% | 124,200 | 35億9019万 | +16.23% | - | 2.31 |
02/29 | 407 | 407 | 361 | 375 | -8.31% | 260,000 | 38億3567万 | +25.42% | - | 2.47 |
02/28 | 377 | 433 | 377 | 409 | +9.07% | 1,625,500 | 41億8344万 | +38.64% | - | 2.7 |
02/27 | 327 | 375 | 327 | 375 | +27.12% | 267,500 | 38億3567万 | +29.31% | - | 2.47 |
02/26 | 292 | 295 | 286 | 295 | +1.03% | 10,800 | 30億1739万 | +2.79% | - | 1.94 |
02/22 | 289 | 298 | 285 | 292 | +0.69% | 13,400 | 29億8671万 | +2.1% | - | 1.92 |
02/21 | 298 | 298 | 288 | 290 | -2.03% | 18,800 | 29億6625万 | +1.75% | - | 1.91 |
02/20 | 285 | 301 | 285 | 296 | +3.86% | 42,100 | 30億2762万 | +3.86% | - | 1.95 |
02/19 | 282 | 286 | 280 | 285 | +0.35% | 11,800 | 29億1511万 | 0% | - | 1.88 |
02/16 | 275 | 284 | 275 | 284 | +0.71% | 7,500 | 29億488万 | -0.35% | - | 1.87 |
02/15 | 279 | 282 | 275 | 282 | +0.36% | 15,900 | 28億8442万 | -1.05% | - | 1.86 |
02/14 | 286 | 287 | 277 | 281 | -3.1% | 25,800 | 28億7420万 | -1.4% | - | 1.85 |
02/13 | 287 | 290 | 284 | 290 | +1.05% | 23,500 | 29億6625万 | +1.75% | - | 1.91 |
02/09 | 285 | 287 | 282 | 287 | +0.7% | 30,900 | 29億3557万 | +0.7% | - | 1.89 |
02/08 | 289 | 289 | 284 | 285 | -1.04% | 16,100 | 29億1511万 | 0% | - | 1.88 |
02/07 | 286 | 289 | 286 | 288 | +0.35% | 4,000 | 29億4579万 | +0.7% | - | 1.9 |
02/06 | 288 | 290 | 286 | 287 | -0.35% | 12,100 | 29億3557万 | +0.35% | - | 1.89 |
02/05 | 286 | 288 | 284 | 288 | +1.05% | 5,500 | 29億4579万 | +1.05% | - | 1.9 |
02/02 | 285 | 286 | 284 | 285 | 0% | 3,500 | 29億1511万 | 0% | - | 1.88 |
02/01 | 288 | 288 | 285 | 285 | -1.04% | 7,600 | 29億1511万 | +0.35% | - | 1.88 |
01/31 | 286 | 288 | 284 | 288 | +1.05% | 5,900 | 29億4579万 | +1.41% | - | 1.9 |
01/30 | 285 | 285 | 284 | 285 | 0% | 5,300 | 29億1511万 | +0.35% | - | 1.88 |
01/29 | 288 | 288 | 284 | 285 | -0.7% | 7,400 | 29億1511万 | +0.35% | - | 1.88 |
01/26 | 287 | 287 | 284 | 287 | 0% | 8,200 | 29億3557万 | +0.7% | - | 1.89 |
01/25 | 284 | 288 | 283 | 287 | +1.06% | 9,600 | 29億3557万 | +0.7% | - | 1.89 |
01/24 | 285 | 286 | 284 | 284 | -0.35% | 7,400 | 29億488万 | -0.7% | - | 1.87 |
01/23 | 282 | 286 | 282 | 285 | +1.06% | 12,700 | 29億1511万 | -0.7% | - | 1.88 |
01/22 | 282 | 284 | 282 | 282 | +0.36% | 9,200 | 28億8442万 | -1.74% | - | 1.86 |
01/19 | 278 | 284 | 278 | 281 | +1.08% | 9,800 | 28億7420万 | -2.43% | - | 1.85 |
01/18 | 282 | 282 | 275 | 278 | -1.07% | 29,000 | 28億4351万 | -3.81% | - | 1.83 |
01/17 | 282 | 287 | 280 | 281 | -2.09% | 12,500 | 28億7420万 | -3.44% | - | 1.85 |
01/16 | 286 | 288 | 284 | 287 | +0.7% | 8,900 | 29億3557万 | -1.71% | - | 1.89 |
01/15 | 289 | 289 | 285 | 285 | -1.04% | 15,500 | 29億1511万 | -3.06% | - | 1.88 |
01/12 | 288 | 290 | 284 | 288 | 0% | 20,800 | 29億4579万 | -2.37% | - | 1.9 |
01/11 | 287 | 289 | 285 | 288 | +0.7% | 13,000 | 29億4579万 | -2.37% | - | 1.9 |
01/10 | 286 | 288 | 284 | 286 | +0.35% | 30,600 | 29億2534万 | -3.38% | - | 1.88 |
01/09 | 286 | 287 | 283 | 285 | 0% | 12,300 | 29億1511万 | -4.04% | - | 1.88 |
01/05 | 291 | 293 | 283 | 285 | -2.06% | 28,800 | 29億1511万 | -4.36% | - | 1.88 |
01/04 | 302 | 302 | 291 | 291 | +0.34% | 19,300 | 29億7648万 | -2.68% | - | 1.92 |
2023 | ||||||||||
12/29 | 289 | 294 | 285 | 290 | -1.69% | 16,500 | 29億6625万 | -3.33% | - | 1.91 |
12/28 | 282 | 309 | 275 | 295 | +7.66% | 103,500 | 30億1739万 | -1.99% | - | 1.94 |
12/27 | 270 | 289 | 270 | 274 | +1.11% | 62,400 | 28億260万 | -9.27% | - | 1.81 |
12/26 | 271 | 276 | 270 | 271 | -0.73% | 50,400 | 27億7191万 | -10.86% | - | 1.79 |
12/25 | 278 | 284 | 273 | 273 | -1.8% | 57,500 | 27億9237万 | -10.78% | - | 1.8 |
12/22 | 274 | 285 | 274 | 278 | -4.14% | 103,500 | 28億4351万 | -9.74% | - | 1.83 |
12/21 | 293 | 293 | 289 | 290 | -1.69% | 23,500 | 29億6625万 | -6.45% | - | 1.91 |
12/20 | 291 | 300 | 291 | 295 | 0% | 22,900 | 30億1739万 | -4.84% | - | 1.94 |
12/19 | 296 | 302 | 292 | 295 | -1.67% | 11,300 | 30億1739万 | -5.14% | - | 1.94 |
12/18 | 304 | 304 | 291 | 300 | +0.67% | 40,000 | 30億6854万 | -3.85% | - | 1.98 |
12/15 | 302 | 306 | 298 | 298 | -1.65% | 33,800 | 30億4808万 | -4.79% | - | 1.96 |
12/14 | 304 | 309 | 300 | 303 | 0% | 31,400 | 30億9922万 | -3.5% | - | 2 |
12/13 | 304 | 308 | 303 | 303 | -0.33% | 35,600 | 30億9922万 | -3.81% | - | 2 |
12/12 | 309 | 310 | 304 | 304 | -2.88% | 36,200 | 31億945万 | -3.8% | - | 2 |
12/11 | 316 | 320 | 309 | 313 | +1.62% | 33,400 | 32億151万 | -1.57% | - | 2.06 |
12/08 | 310 | 317 | 308 | 308 | -2.84% | 53,900 | 31億5036万 | -3.14% | - | 2.03 |
12/07 | 334 | 366 | 313 | 317 | -3.06% | 447,500 | 32億4242万 | -0.63% | - | 2.09 |
12/06 | 360 | 386 | 316 | 327 | +6.86% | 831,800 | 33億4470万 | +2.51% | - | 2.15 |
12/05 | 310 | 310 | 306 | 306 | -1.61% | 9,700 | 31億2991万 | -3.77% | - | 2.02 |
12/04 | 305 | 311 | 303 | 311 | +1.97% | 18,100 | 31億8105万 | -2.51% | - | 2.05 |
12/01 | 304 | 307 | 301 | 305 | -1.29% | 31,500 | 31億1968万 | -4.39% | - | 2.01 |
11/30 | 308 | 311 | 304 | 309 | -1.28% | 30,000 | 31億6059万 | -3.13% | - | 2.04 |
11/29 | 310 | 314 | 307 | 313 | +1.29% | 17,900 | 32億151万 | -1.88% | - | 2.06 |
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 | 7,490 6/12 | 2,990 2/12 | 2,255,800 12/21 | 265.79 | 106.1 | 12.87 | 5.14 | 650億9259万 | 259億8489万 | 9.45倍 9/30 |
2020年 9月期 | 9,400 9/30 | 2,531 4/6 | 311,800 11/12 | 221.59 | 59.67 | 15.01 | 4.04 | 853億283万 | 227億5918万 | 13.92倍 9/30 |
2021年 9月期 | 10,900 10/8 | 2,281 9/28 | 538,500 11/9 | 赤字 | 赤字 | 18.29 | 3.83 | 989億1499万 | 228億6490万 | 3.85倍 9/30 |
2022年 9月期 | 2,750 10/11 | 432 6/20 | 1,302,500 10/19 | 赤字 | 赤字 | 5.65 | 0.89 | 275億6619万 | 43億4906万 | 1.24倍 9/30 |
2023年 9月期 | 740 10/24 | 328 4/28 | 3,432,000 5/23 | 赤字 | 赤字 | 4.13 | 1.83 | 74億5214万 | 33億5493万 | 2.1倍 9/29 |
最新 | 275 2024/4/25 | 13,900 | - | 1.81 実績 | 28億1282万 | - |