PBR
- 2020年2月28日
- 12.75倍
- 2021年2月26日
- 3.85倍
- 2022年2月28日
- 1.99倍
- 2023年2月28日
- 2.17倍
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 3,630 | 3,755 | 3,615 | 3,710 | +3.06% | 63,600 | 290億7168万 | -7.46% | 64.74 | 2.75 |
03/15 | 3,630 | 3,645 | 3,530 | 3,600 | -2.44% | 84,300 | 282億971万 | -10.49% | 62.82 | 2.67 |
03/14 | 3,760 | 3,805 | 3,625 | 3,690 | -3.15% | 106,400 | 289億1496万 | -8.66% | 64.39 | 2.74 |
03/13 | 4,015 | 4,015 | 3,810 | 3,810 | -3.42% | 86,200 | 298億5528万 | -6.11% | 66.49 | 2.83 |
03/12 | 3,875 | 3,965 | 3,780 | 3,945 | +0.38% | 104,000 | 309億1315万 | -3.12% | 68.84 | 2.93 |
03/11 | 4,145 | 4,240 | 3,885 | 3,930 | -8.28% | 181,800 | 307億9560万 | -3.37% | 68.58 | 2.92 |
03/08 | 4,315 | 4,445 | 4,225 | 4,285 | -2.06% | 137,000 | 335億7740万 | +5.62% | 74.78 | 3.18 |
03/07 | 4,470 | 4,590 | 4,315 | 4,375 | -1.46% | 189,200 | 342億8264万 | +8.4% | 76.35 | 3.25 |
03/06 | 4,045 | 4,475 | 4,000 | 4,440 | +6.86% | 365,200 | 347億9198万 | +10.72% | 77.48 | 3.3 |
03/05 | 3,880 | 4,185 | 3,840 | 4,155 | +5.86% | 180,200 | 325億5871万 | +4.29% | 72.51 | 3.08 |
03/04 | 3,960 | 4,065 | 3,875 | 3,925 | -2.61% | 150,800 | 307億5642万 | -1.26% | 68.49 | 2.91 |
03/01 | 4,130 | 4,405 | 4,010 | 4,030 | -2.42% | 325,500 | 315億7921万 | +1.36% | 70.33 | 2.99 |
02/29 | 4,330 | 4,350 | 3,730 | 4,130 | -0.36% | 831,800 | 323億6281万 | +3.95% | 72.07 | 3.06 |
02/28 | 4,090 | 4,155 | 4,025 | 4,145 | +0.97% | 101,300 | 324億8035万 | +4.65% | 72.33 | 3.08 |
02/27 | 4,180 | 4,245 | 4,010 | 4,105 | -2.03% | 143,300 | 321億6691万 | +3.71% | 71.64 | 3.05 |
02/26 | 4,020 | 4,225 | 3,930 | 4,190 | +8.55% | 192,000 | 328億3297万 | +6.1% | 73.12 | 3.11 |
02/22 | 3,925 | 3,950 | 3,775 | 3,860 | -0.39% | 111,100 | 302億4708万 | -1.53% | 67.36 | 2.86 |
02/21 | 3,975 | 3,975 | 3,860 | 3,875 | -4.2% | 73,000 | 303億1651万 | -0.59% | 67.62 | 2.88 |
02/20 | 4,085 | 4,170 | 3,965 | 4,045 | -1.46% | 119,200 | 316億4653万 | +4.2% | 70.59 | 3 |
02/19 | 4,195 | 4,260 | 4,060 | 4,105 | -4.65% | 124,700 | 321億1594万 | +6.26% | 71.64 | 3.05 |
02/16 | 4,060 | 4,330 | 4,050 | 4,305 | +7.22% | 129,700 | 336億8067万 | +12.61% | 75.13 | 3.19 |
02/15 | 3,950 | 4,060 | 3,900 | 4,015 | +1.77% | 77,000 | 314億1182万 | +6.25% | 70.07 | 2.98 |
02/14 | 3,790 | 3,975 | 3,740 | 3,945 | +2.33% | 56,200 | 308億6416万 | +5.23% | 68.84 | 2.93 |
02/13 | 3,850 | 3,895 | 3,755 | 3,855 | +2.53% | 79,600 | 301億6004万 | +3.63% | 67.27 | 2.86 |
02/09 | 4,030 | 4,065 | 3,750 | 3,760 | -6.7% | 127,400 | 294億1679万 | +1.84% | 65.62 | 2.79 |
02/08 | 4,110 | 4,125 | 3,970 | 4,030 | -0.25% | 70,900 | 315億2917万 | +9.78% | 70.33 | 2.99 |
02/07 | 4,010 | 4,135 | 3,955 | 4,040 | -2.65% | 82,600 | 316億741万 | +11.08% | 70.5 | 3 |
02/06 | 4,145 | 4,380 | 4,070 | 4,150 | -0.48% | 268,200 | 324億6801万 | +15.25% | 72.42 | 3.08 |
02/05 | 3,860 | 4,185 | 3,840 | 4,170 | +9.59% | 240,100 | 326億2448万 | +17.23% | 72.77 | 3.09 |
02/02 | 3,835 | 3,950 | 3,765 | 3,805 | +2.98% | 186,000 | 297億6886万 | +8.4% | 66.4 | 2.82 |
02/01 | 3,685 | 3,785 | 3,660 | 3,695 | -1.47% | 59,300 | 289億826万 | +6.18% | 64.48 | 2.74 |
01/31 | 3,680 | 3,765 | 3,640 | 3,750 | +0.67% | 64,200 | 293億3856万 | +8.38% | 65.44 | 2.78 |
01/30 | 3,745 | 3,855 | 3,680 | 3,725 | -1.59% | 82,900 | 291億4297万 | +8.32% | 65 | 2.76 |
01/29 | 3,955 | 3,970 | 3,755 | 3,785 | -3.69% | 110,400 | 296億1239万 | +10.77% | 66.05 | 2.81 |
01/26 | 3,910 | 4,065 | 3,845 | 3,930 | -0.88% | 142,900 | 307億4681万 | +15.72% | 68.58 | 2.92 |
01/25 | 3,885 | 4,020 | 3,660 | 3,965 | +0.76% | 282,300 | 310億2064万 | +17.76% | 69.19 | 2.94 |
01/24 | 3,880 | 3,950 | 3,825 | 3,935 | +2.61% | 143,100 | 307億8593万 | +17.92% | 68.67 | 2.92 |
01/23 | 4,120 | 4,170 | 3,775 | 3,835 | -6.12% | 364,100 | 300億357万 | +15.97% | 66.92 | 2.85 |
01/22 | 4,100 | 4,410 | 4,010 | 4,085 | +5.83% | 758,500 | 319億5947万 | +24.47% | 71.29 | 3.03 |
01/19 | 3,480 | 4,120 | 3,380 | 3,860 | +11.4% | 914,100 | 301億9916万 | +18.62% | 67.36 | 2.86 |
01/18 | 3,300 | 3,500 | 3,265 | 3,465 | +4.68% | 41,500 | 271億883万 | +7.14% | 60.47 | 2.57 |
01/17 | 3,425 | 3,515 | 3,310 | 3,310 | -5.29% | 52,800 | 258億9617万 | +2.48% | 57.76 | 2.46 |
01/16 | 3,610 | 3,610 | 3,425 | 3,495 | -1.55% | 63,200 | 273億4354万 | +8.17% | 60.99 | 2.59 |
01/15 | 3,390 | 3,585 | 3,300 | 3,550 | +14.15% | 201,300 | 277億7384万 | +9.91% | 61.95 | 2.63 |
01/12 | 3,190 | 3,190 | 3,065 | 3,110 | -2.81% | 29,000 | 243億3144万 | -3.54% | 54.27 | 2.31 |
01/11 | 3,350 | 3,350 | 3,180 | 3,200 | -2.44% | 16,500 | 250億3557万 | -1.23% | 55.84 | 2.37 |
01/10 | 3,225 | 3,285 | 3,225 | 3,280 | +2.02% | 12,300 | 256億6146万 | +0.83% | 57.24 | 2.43 |
01/09 | 3,145 | 3,240 | 3,145 | 3,215 | +2.23% | 12,500 | 251億5292万 | -1.5% | 56.1 | 2.39 |
01/05 | 3,230 | 3,230 | 3,120 | 3,145 | -3.08% | 19,300 | 246億527万 | -4% | 54.88 | 2.33 |
01/04 | 3,170 | 3,265 | 3,135 | 3,245 | +2.37% | 16,700 | 253億8763万 | -1.34% | 56.63 | 2.41 |
2023 | ||||||||||
12/29 | 3,135 | 3,170 | 3,080 | 3,170 | +0.63% | 17,200 | 248億86万 | -4% | 55.32 | 2.35 |
12/28 | 3,020 | 3,170 | 3,020 | 3,150 | +3.62% | 25,500 | 246億4439万 | -4.95% | 54.97 | 2.34 |
12/27 | 2,990 | 3,060 | 2,952 | 3,040 | +1% | 39,500 | 237億8379万 | -8.41% | 53.05 | 2.26 |
12/26 | 3,020 | 3,115 | 2,944 | 3,010 | -1.15% | 61,800 | 235億4908万 | -9.69% | 52.53 | 2.23 |
12/25 | 3,180 | 3,220 | 3,035 | 3,045 | -4.55% | 29,700 | 238億2291万 | -9.08% | 53.14 | 2.26 |
12/22 | 3,250 | 3,280 | 3,180 | 3,190 | -1.24% | 19,300 | 249億5733万 | -5.17% | 55.67 | 2.37 |
12/21 | 3,155 | 3,245 | 3,135 | 3,230 | +1.25% | 16,100 | 252億7028万 | -4.27% | 56.37 | 2.4 |
12/20 | 3,255 | 3,280 | 3,190 | 3,190 | -2% | 14,900 | 249億5733万 | -5.62% | 55.67 | 2.37 |
12/19 | 3,165 | 3,265 | 3,105 | 3,255 | +1.56% | 22,000 | 254億6587万 | -3.76% | 56.8 | 2.42 |
12/18 | 3,160 | 3,240 | 3,125 | 3,205 | +0.16% | 19,100 | 250億7469万 | -5.21% | 55.93 | 2.38 |
12/15 | 3,200 | 3,250 | 3,185 | 3,200 | -0.16% | 13,700 | 250億3557万 | -5.44% | 55.84 | 2.37 |
12/14 | 3,260 | 3,310 | 3,170 | 3,205 | -0.16% | 18,400 | 250億7469万 | -5.46% | 55.93 | 2.38 |
12/13 | 3,350 | 3,355 | 3,200 | 3,210 | -5.17% | 24,400 | 251億1381万 | -5.48% | 56.02 | 2.38 |
12/12 | 3,360 | 3,445 | 3,350 | 3,385 | +0.74% | 17,400 | 264億8294万 | -0.5% | 59.07 | 2.51 |
12/11 | 3,380 | 3,425 | 3,360 | 3,360 | +0.3% | 8,100 | 262億8735万 | -1.32% | 58.64 | 2.49 |
12/08 | 3,300 | 3,385 | 3,260 | 3,350 | 0% | 24,800 | 262億911万 | -1.24% | 58.46 | 2.49 |
12/07 | 3,415 | 3,435 | 3,350 | 3,350 | -3.46% | 16,700 | 262億911万 | -0.8% | 58.46 | 2.49 |
12/06 | 3,400 | 3,490 | 3,400 | 3,470 | +2.51% | 18,300 | 271億4795万 | +3.18% | 60.55 | 2.58 |
12/05 | 3,495 | 3,500 | 3,385 | 3,385 | -3.97% | 20,400 | 264億8294万 | +1.17% | 59.07 | 2.51 |
12/04 | 3,520 | 3,560 | 3,470 | 3,525 | +0.14% | 12,700 | 275億7824万 | +5.76% | 61.51 | 2.62 |
12/01 | 3,595 | 3,600 | 3,505 | 3,520 | -0.98% | 23,700 | 275億3913万 | +6.22% | 61.43 | 2.61 |
11/30 | 3,495 | 3,580 | 3,495 | 3,555 | +1.28% | 18,300 | 278億1295万 | +7.69% | 62.04 | 2.63 |
11/29 | 3,475 | 3,540 | 3,445 | 3,510 | +1.01% | 19,700 | 274億6089万 | +6.43% | 61.25 | 2.6 |
11/28 | 3,565 | 3,565 | 3,445 | 3,475 | -2.52% | 26,000 | 271億8706万 | +5.43% | 60.64 | 2.57 |
11/27 | 3,540 | 3,580 | 3,495 | 3,565 | +2.74% | 34,000 | 278億9119万 | +8.1% | 62.21 | 2.64 |
11/24 | 3,330 | 3,570 | 3,275 | 3,470 | +6.12% | 57,000 | 271億4795万 | +5.57% | 60.55 | 2.57 |
11/22 | 3,375 | 3,375 | 3,260 | 3,270 | -3.82% | 22,900 | 255億8322万 | -0.3% | 57.06 | 2.42 |
11/21 | 3,395 | 3,415 | 3,355 | 3,400 | +0.15% | 14,100 | 265億5770万 | +3.69% | 59.33 | 2.52 |
11/20 | 3,400 | 3,475 | 3,355 | 3,395 | -1.31% | 22,900 | 265億1864万 | +3.73% | 59.25 | 2.51 |
11/17 | 3,430 | 3,485 | 3,385 | 3,440 | +0.15% | 22,800 | 268億7014万 | +5.04% | 60.03 | 2.54 |
11/16 | 3,400 | 3,460 | 3,360 | 3,435 | +1.48% | 30,100 | 268億3109万 | +4.47% | 59.94 | 2.54 |
11/15 | 3,330 | 3,405 | 3,295 | 3,385 | +4.96% | 30,100 | 264億4053万 | +2.67% | 59.07 | 2.5 |
11/14 | 3,205 | 3,245 | 3,195 | 3,225 | -0.15% | 16,000 | 251億9076万 | -2.66% | 56.28 | 2.39 |
11/13 | 3,270 | 3,300 | 3,215 | 3,230 | -1.37% | 20,400 | 252億2981万 | -3% | 56.37 | 2.39 |
11/10 | 3,350 | 3,350 | 3,255 | 3,275 | -2.53% | 12,400 | 255億8131万 | -2.3% | 57.15 | 2.42 |
11/09 | 3,360 | 3,385 | 3,310 | 3,360 | 0% | 13,100 | 262億4525万 | -0.12% | 58.64 | 2.49 |
11/08 | 3,360 | 3,435 | 3,300 | 3,360 | +0.15% | 22,600 | 262億4525万 | -0.77% | 58.64 | 2.49 |
11/07 | 3,400 | 3,445 | 3,350 | 3,355 | -2.89% | 28,800 | 262億620万 | -1.73% | 58.55 | 2.48 |
11/06 | 3,120 | 3,465 | 3,120 | 3,455 | +13.28% | 98,400 | 269億8731万 | +0.44% | 60.29 | 2.56 |
11/02 | 2,947 | 3,060 | 2,947 | 3,050 | +3.28% | 33,900 | 238億2382万 | -11.82% | 53.23 | 2.26 |
11/01 | 3,070 | 3,075 | 2,913 | 2,953 | -1.89% | 36,000 | 230億6614万 | -15.53% | 51.53 | 2.18 |
10/31 | 3,055 | 3,055 | 2,960 | 3,010 | -0.99% | 39,100 | 235億1137万 | -14.8% | 52.53 | 2.23 |
10/30 | 3,020 | 3,085 | 2,995 | 3,040 | -0.98% | 25,800 | 237億4571万 | -14.89% | 53.05 | 2.25 |
10/27 | 3,010 | 3,110 | 3,005 | 3,070 | +1.15% | 35,800 | 239億8004万 | -14.82% | 53.57 | 2.27 |
10/26 | 3,055 | 3,125 | 3,025 | 3,035 | -5.01% | 58,200 | 237億665万 | -16.58% | 52.96 | 2.25 |
10/25 | 3,590 | 3,590 | 3,150 | 3,195 | -8.58% | 95,400 | 249億5642万 | -12.87% | 55.76 | 2.36 |
10/24 | 3,500 | 3,535 | 3,345 | 3,495 | +1.01% | 50,700 | 272億9975万 | -5.26% | 60.99 | 2.59 |
10/23 | 3,520 | 3,650 | 3,445 | 3,460 | -1.7% | 50,100 | 270億2636万 | -6.41% | 60.38 | 2.56 |
10/20 | 3,300 | 3,555 | 3,265 | 3,520 | +6.67% | 59,000 | 274億9503万 | -4.99% | 61.43 | 2.6 |
10/19 | 3,220 | 3,360 | 3,195 | 3,300 | +0.3% | 31,000 | 257億7659万 | -11.19% | 57.59 | 2.44 |
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 | |
2020年 2月期 | 7,260 14,520 2/25 | 2,550 5,100 9/10 | 2,237,600 559,400 3/14 | 146.7 | 51.53 | 16.17 | 5.68 | 490億8035万 | 172億3896万 | 12.75倍 2/28 |
2021年 2月期 | 11,200 22,400 4/17 | 3,860 12/28 | 1,587,400 793,700 6/2 | 167.97 | 57.89 | 9.6 | 3.31 | 757億1625万 | 292億6675万 | 3.85倍 2/26 |
2022年 2月期 | 4,950 4/19 | 2,063 1/31 | 302,300 10/21 | 85.73 | 35.73 | 4.21 | 1.75 | 375億6081万 | 158億3330万 | 1.99倍 2/28 |
2023年 2月期 | 3,165 8/16 | 1,902 4/27 | 826,500 7/22 | 53.97 | 32.44 | 2.54 | 1.53 | 244億8034万 | 146億1106万 | 2.17倍 2/28 |
最新 | 3,710 2024/3/18 | 63,600 | 64.74 予想 | 2.75 実績 | 290億7168万 | - |