PBR
- 2020年3月31日
- 5.24倍
- 2021年3月31日
- 8.54倍
- 2022年3月31日
- 6.89倍
- 2023年3月31日
- 9.3倍
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 502 | 537 | 502 | 528 | +4.35% | 362,100 | 113億2560万 | -1.31% | 21.36 | 3.98 |
03/27 | 513 | 513 | 501 | 506 | -1.17% | 226,400 | 108億5370万 | -5.42% | 20.47 | 3.81 |
03/26 | 520 | 524 | 507 | 512 | -2.48% | 246,200 | 109億8240万 | -4.48% | 20.71 | 3.86 |
03/25 | 520 | 531 | 518 | 525 | -5.58% | 302,300 | 112億6125万 | -2.42% | 21.24 | 3.96 |
03/22 | 570 | 577 | 546 | 556 | -2.63% | 194,500 | 119億2620万 | +2.77% | 22.49 | 4.19 |
03/21 | 582 | 585 | 556 | 571 | -1.89% | 249,500 | 122億4795万 | +4.01% | 23.1 | 4.3 |
03/19 | 580 | 583 | 566 | 582 | -0.85% | 229,800 | 124億8390万 | +4.49% | 23.55 | 4.38 |
03/18 | 585 | 594 | 575 | 587 | +2.09% | 180,900 | 125億9115万 | +4.08% | 23.75 | 4.42 |
03/15 | 597 | 606 | 575 | 575 | -4.96% | 375,800 | 123億3375万 | +0.88% | 23.26 | 4.33 |
03/14 | 585 | 613 | 580 | 605 | +5.22% | 475,500 | 129億7725万 | +4.85% | 24.48 | 4.56 |
03/13 | 574 | 618 | 573 | 575 | +0.7% | 644,900 | 123億3375万 | -1.71% | 23.26 | 4.33 |
03/12 | 535 | 571 | 535 | 571 | +7.53% | 437,900 | 122億4795万 | -3.87% | 23.1 | 4.3 |
03/11 | 530 | 552 | 523 | 531 | +2.12% | 397,000 | 113億8995万 | -11.94% | 21.48 | 4 |
03/08 | 512 | 527 | 506 | 520 | 0% | 315,500 | 111億5400万 | -15.31% | 21.04 | 3.92 |
03/07 | 545 | 545 | 514 | 520 | -4.06% | 298,800 | 111億5400万 | -16.93% | 21.04 | 3.92 |
03/06 | 509 | 553 | 506 | 542 | +4.43% | 442,900 | 116億2590万 | -15.18% | 21.93 | 4.08 |
03/05 | 523 | 530 | 508 | 519 | -1.33% | 204,400 | 111億3255万 | -20.28% | 21 | 3.91 |
03/04 | 502 | 529 | 495 | 526 | +6.48% | 526,600 | 112億8270万 | -20.66% | 21.28 | 3.96 |
03/01 | 510 | 519 | 494 | 494 | -1.98% | 321,200 | 105億9630万 | -26.92% | 19.99 | 3.72 |
02/29 | 513 | 530 | 499 | 504 | -1.75% | 327,800 | 108億1080万 | -27.06% | 20.39 | 3.8 |
02/28 | 511 | 523 | 502 | 513 | +0.2% | 368,500 | 110億385万 | -27.23% | 20.75 | 3.86 |
02/27 | 509 | 523 | 506 | 512 | +1.59% | 470,700 | 109億8240万 | -28.79% | 20.71 | 3.86 |
02/26 | 493 | 514 | 486 | 504 | +3.28% | 443,500 | 108億1080万 | -31.24% | 20.39 | 3.8 |
02/22 | 505 | 505 | 486 | 488 | -3.37% | 785,400 | 104億6760万 | -34.58% | 19.74 | 3.68 |
02/21 | 530 | 531 | 499 | 505 | -4.9% | 924,300 | 108億3225万 | -33.55% | 20.43 | 3.8 |
02/20 | 542 | 543 | 525 | 531 | -0.19% | 547,800 | 113億8995万 | -31.4% | 21.48 | 4 |
02/19 | 563 | 591 | 532 | 532 | -4.14% | 1,148,500 | 114億1140万 | -32.57% | 21.52 | 4.01 |
02/16 | 550 | 571 | 510 | 555 | -9.02% | 1,556,900 | 119億475万 | -30.88% | 22.45 | 4.18 |
02/15 | 610 | 610 | 610 | 610 | -19.74% | 30,600 | 130億8450万 | -25.43% | 24.68 | 4.6 |
02/14 | 747 | 763 | 739 | 760 | -0.78% | 274,200 | 163億200万 | -8.54% | 30.75 | 5.73 |
02/13 | 756 | 772 | 745 | 766 | +2.96% | 225,700 | 164億3070万 | -8.59% | 30.99 | 5.77 |
02/09 | 746 | 757 | 737 | 744 | -0.4% | 201,900 | 159億5880万 | -11.95% | 30.1 | 5.61 |
02/08 | 760 | 767 | 744 | 747 | -1.97% | 271,700 | 160億2315万 | -12.43% | 30.22 | 5.63 |
02/07 | 770 | 772 | 758 | 762 | -2.93% | 255,000 | 163億4490万 | -11.6% | 30.83 | 5.74 |
02/06 | 791 | 796 | 778 | 785 | -1.75% | 135,400 | 168億3825万 | -9.87% | 31.76 | 5.91 |
02/05 | 792 | 801 | 783 | 799 | +0.5% | 140,700 | 171億3855万 | -9% | 32.33 | 6.02 |
02/02 | 801 | 811 | 792 | 795 | -1.85% | 162,500 | 170億5275万 | -9.97% | 32.16 | 5.99 |
02/01 | 810 | 817 | 792 | 810 | -1.82% | 112,600 | 173億7450万 | -8.78% | 32.77 | 6.1 |
01/31 | 828 | 828 | 813 | 825 | -1.43% | 98,900 | 176億9625万 | -7.41% | 33.38 | 6.22 |
01/30 | 841 | 852 | 826 | 837 | -0.48% | 81,800 | 179億5365万 | -6.48% | 33.86 | 6.31 |
01/29 | 839 | 854 | 828 | 841 | +0.36% | 59,700 | 180億3945万 | -6.66% | 34.03 | 6.34 |
01/26 | 836 | 850 | 823 | 838 | -1.53% | 78,100 | 179億7510万 | -7.81% | 33.9 | 6.31 |
01/25 | 842 | 853 | 820 | 851 | -0.12% | 109,700 | 182億5395万 | -6.99% | 34.43 | 6.41 |
01/24 | 852 | 864 | 840 | 852 | -0.7% | 95,500 | 182億7540万 | -7.39% | 34.47 | 6.42 |
01/23 | 878 | 879 | 844 | 858 | -1.94% | 137,300 | 184億410万 | -6.94% | 34.71 | 6.46 |
01/22 | 868 | 883 | 849 | 875 | +1.86% | 108,600 | 187億6875万 | -5.3% | 35.4 | 6.59 |
01/19 | 826 | 863 | 816 | 859 | +5.14% | 151,200 | 184億2555万 | -7.14% | 34.75 | 6.47 |
01/18 | 838 | 838 | 813 | 817 | -3.66% | 148,600 | 175億2465万 | -12.06% | 33.05 | 6.16 |
01/17 | 857 | 869 | 848 | 848 | -1.17% | 86,600 | 181億8960万 | -9.01% | 34.31 | 6.39 |
01/16 | 879 | 882 | 854 | 858 | -4.03% | 152,100 | 184億410万 | -8.33% | 34.71 | 6.46 |
01/15 | 889 | 894 | 870 | 894 | -0.67% | 138,100 | 191億7630万 | -4.79% | 36.17 | 6.74 |
01/12 | 901 | 910 | 883 | 900 | -1.53% | 124,600 | 193億500万 | -4.36% | 36.41 | 6.78 |
01/11 | 946 | 947 | 910 | 914 | -2.97% | 101,700 | 196億530万 | -3.28% | 36.98 | 6.89 |
01/10 | 931 | 955 | 915 | 942 | +0.43% | 109,600 | 202億590万 | -0.53% | 38.11 | 7.1 |
01/09 | 945 | 964 | 931 | 938 | +0.54% | 106,100 | 201億2010万 | -0.74% | 37.95 | 7.07 |
01/05 | 950 | 950 | 933 | 933 | -2.51% | 100,400 | 200億1285万 | -1.27% | 37.75 | 7.03 |
01/04 | 927 | 976 | 920 | 957 | -1.03% | 118,400 | 205億2765万 | +1.27% | 38.72 | 7.21 |
2023 | ||||||||||
12/29 | 970 | 974 | 946 | 967 | -2.42% | 130,800 | 207億4215万 | +2.33% | 39.12 | 7.29 |
12/28 | 960 | 1,000 | 947 | 991 | +3.99% | 159,500 | 212億5695万 | +5.09% | 40.09 | 7.47 |
12/27 | 930 | 967 | 921 | 953 | +3.7% | 219,900 | 204億4185万 | +1.38% | 38.56 | 7.18 |
12/26 | 909 | 938 | 909 | 919 | +0.11% | 154,200 | 197億1255万 | -1.92% | 37.18 | 6.92 |
12/25 | 907 | 948 | 904 | 918 | +2.11% | 167,600 | 196億9110万 | -1.71% | 37.14 | 6.92 |
12/22 | 917 | 920 | 898 | 899 | -2.39% | 228,600 | 192億8355万 | -3.23% | 36.37 | 6.77 |
12/21 | 950 | 956 | 917 | 921 | -5.64% | 310,600 | 197億5545万 | -0.43% | 37.26 | 6.94 |
12/20 | 1,042 | 1,047 | 973 | 976 | -7.22% | 324,200 | 209億3520万 | +6.32% | 39.49 | 7.35 |
12/19 | 989 | 1,056 | 987 | 1,052 | +7.57% | 367,400 | 225億6540万 | +15.6% | 42.56 | 7.93 |
12/18 | 963 | 982 | 941 | 978 | +0.93% | 255,700 | 209億7810万 | +8.67% | 39.57 | 7.37 |
12/15 | 920 | 973 | 920 | 969 | +7.07% | 183,900 | 207億8505万 | +8.39% | 39.2 | 7.3 |
12/14 | 930 | 944 | 904 | 905 | -1.63% | 169,900 | 194億1225万 | +1.91% | 36.61 | 6.82 |
12/13 | 905 | 928 | 901 | 920 | +2.34% | 70,300 | 197億3400万 | +4.07% | 37.22 | 6.93 |
12/12 | 950 | 950 | 894 | 899 | -5.07% | 149,400 | 192億8355万 | +2.16% | 36.37 | 6.77 |
12/11 | 914 | 956 | 914 | 947 | +4.07% | 79,000 | 203億1315万 | +7.86% | 38.31 | 7.13 |
12/08 | 919 | 922 | 896 | 910 | -3.19% | 137,200 | 195億1950万 | +4.36% | 36.82 | 6.86 |
12/07 | 931 | 966 | 931 | 940 | -0.21% | 194,400 | 201億6300万 | +8.42% | 38.03 | 7.08 |
12/06 | 944 | 956 | 930 | 942 | 0% | 119,600 | 202億590万 | +9.28% | 38.11 | 7.1 |
12/05 | 980 | 993 | 942 | 942 | -4.66% | 197,200 | 202億590万 | +10.05% | 38.11 | 7.1 |
12/04 | 985 | 1,013 | 965 | 988 | +2.49% | 377,000 | 211億9260万 | +16.24% | 39.97 | 7.44 |
12/01 | 954 | 977 | 938 | 964 | +6.05% | 366,900 | 206億7780万 | +14.49% | 39 | 7.26 |
11/30 | 934 | 943 | 896 | 909 | -2.99% | 167,300 | 194億9805万 | +8.47% | 36.78 | 6.85 |
11/29 | 912 | 954 | 910 | 937 | +1.63% | 198,600 | 200億9865万 | +12.48% | 37.91 | 7.06 |
11/28 | 956 | 958 | 910 | 922 | -3.15% | 193,500 | 197億7690万 | +11.62% | 37.3 | 6.95 |
11/27 | 942 | 963 | 927 | 952 | +4.39% | 246,900 | 204億2040万 | +15.96% | 38.52 | 7.17 |
11/24 | 916 | 945 | 901 | 912 | -0.22% | 233,700 | 195億6240万 | +11.9% | 36.9 | 6.87 |
11/22 | 900 | 914 | 865 | 914 | +2.24% | 294,800 | 196億530万 | +12.56% | 36.98 | 6.89 |
11/21 | 841 | 896 | 822 | 894 | +7.19% | 342,600 | 191億7630万 | +10.64% | 36.17 | 6.74 |
11/20 | 802 | 856 | 796 | 834 | +5.97% | 435,800 | 178億8930万 | +3.73% | 33.74 | 6.28 |
11/17 | 801 | 825 | 770 | 787 | -1.75% | 349,900 | 168億8115万 | -1.99% | 31.84 | 5.93 |
11/16 | 765 | 811 | 765 | 801 | +6.8% | 283,100 | 171億8145万 | -0.74% | 32.41 | 6.03 |
11/15 | 735 | 767 | 704 | 750 | -5.06% | 654,500 | 160億8750万 | -7.41% | 30.34 | 5.65 |
11/14 | 810 | 810 | 786 | 790 | -1.74% | 193,100 | 169億4550万 | -3.19% | 31.96 | 5.95 |
11/13 | 803 | 815 | 795 | 804 | -0.37% | 143,500 | 172億4580万 | -1.83% | 32.53 | 6.06 |
11/10 | 820 | 820 | 792 | 807 | -3.81% | 221,500 | 173億1015万 | -1.82% | 32.65 | 6.08 |
11/09 | 820 | 839 | 803 | 839 | +4.22% | 142,200 | 179億9655万 | +1.82% | 33.94 | 6.32 |
11/08 | 830 | 841 | 804 | 805 | -1.83% | 138,700 | 172億6725万 | -2.78% | 32.57 | 6.06 |
11/07 | 835 | 835 | 803 | 820 | -2.26% | 129,200 | 175億8900万 | -1.68% | 33.18 | 6.18 |
11/06 | 833 | 843 | 825 | 839 | +3.71% | 125,600 | 179億9655万 | -0.24% | 33.94 | 6.32 |
11/02 | 789 | 811 | 784 | 809 | +3.45% | 87,600 | 173億5305万 | -4.49% | 32.73 | 6.09 |
11/01 | 819 | 820 | 771 | 782 | -2.98% | 107,700 | 167億7390万 | -8.64% | 31.64 | 5.89 |
10/31 | 786 | 806 | 772 | 806 | +1.13% | 88,100 | 172億8870万 | -6.82% | 32.61 | 6.07 |
10/30 | 784 | 813 | 784 | 797 | -0.38% | 70,500 | 170億9565万 | -8.81% | 32.24 | 6 |
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 3月期 | 755 2,265 1/20 | 250 751 3/23 | 23,001,600 7,667,200 6/3 | 68.14 | 22.59 | 12.56 | 4.17 | 161億9475万 | 53億6965万 | 5.24倍 3/31 |
2021年 3月期 | 1,130 3,390 10/22 | 269 807 4/6 | 1,680,300 560,100 10/9 | 95.12 | 22.64 | 15.7 | 3.74 | 242億3850万 | 57億7005万 | 8.54倍 3/31 |
2022年 3月期 | 704 2,113 4/19 | 321 963 1/28 | 472,500 157,500 4/21 | 35.11 | 16 | 8.36 | 3.81 | 151億795万 | 68億8545万 | 6.89倍 3/31 |
2023年 3月期 | 1,265 3,795 3/3 | 433 1,300 5/9 | 1,625,100 541,700 11/15 | 39.61 | 13.57 | 10.76 | 3.69 | 271億3425万 | 92億9500万 | 9.3倍 3/31 |
最新 | 528 2024/3/28 | 362,100 | 21.36 予想 | 3.98 実績 | 113億2560万 | - |