PBR
- 2019年9月30日
- 6.03倍
- 2020年9月30日
- 19.88倍
- 2021年9月30日
- 5.5倍
- 2022年9月30日
- 5.85倍
- 2023年9月29日
- 3.47倍
2024/03/25~2024/08/16
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 | ||||||||||
08/16 | 528 | 528 | 515 | 517 | -0.58% | 8,600 | 34億366万 | -9.3% | 13.92 | 2.6 |
08/15 | 511 | 523 | 510 | 520 | +1.36% | 12,400 | 34億2342万 | -9.25% | 14.01 | 2.62 |
08/14 | 533 | 533 | 509 | 513 | -2.1% | 18,900 | 33億7733万 | -11.09% | 13.82 | 2.58 |
08/13 | 501 | 530 | 501 | 524 | -2.24% | 33,800 | 34億4975万 | -9.66% | 14.11 | 2.64 |
08/09 | 521 | 536 | 516 | 536 | +4.89% | 22,100 | 35億2875万 | -8.22% | 14.44 | 2.7 |
08/08 | 494 | 514 | 494 | 511 | +3.65% | 11,600 | 33億6416万 | -12.95% | 13.76 | 2.57 |
08/07 | 480 | 506 | 471 | 493 | +1.86% | 29,800 | 32億4566万 | -16.58% | 13.28 | 2.48 |
08/06 | 482 | 515 | 472 | 484 | +1.26% | 61,600 | 31億8641万 | -18.79% | 13.04 | 2.44 |
08/05 | 547 | 554 | 470 | 478 | -15.85% | 62,500 | 31億4691万 | -20.47% | 12.87 | 2.41 |
08/02 | 581 | 581 | 560 | 568 | -3.73% | 33,400 | 37億3942万 | -6.27% | 15.3 | 2.86 |
08/01 | 601 | 606 | 580 | 590 | -2.64% | 11,900 | 38億8426万 | -2.8% | 15.89 | 2.97 |
07/31 | 603 | 606 | 598 | 606 | +1% | 3,400 | 39億8960万 | -0.33% | 16.32 | 3.05 |
07/30 | 604 | 604 | 600 | 600 | -0.5% | 1,000 | 39億5010万 | -1.15% | 16.16 | 3.02 |
07/29 | 599 | 610 | 596 | 603 | +0.17% | 6,100 | 39億6985万 | -0.66% | 16.24 | 3.03 |
07/26 | 603 | 603 | 596 | 602 | -0.17% | 6,800 | 39億6326万 | -0.82% | 16.21 | 3.03 |
07/25 | 601 | 608 | 597 | 603 | +0.33% | 10,700 | 39億6985万 | -0.66% | 16.24 | 3.03 |
07/24 | 605 | 610 | 601 | 601 | -1.48% | 9,600 | 39億5668万 | -0.99% | 16.19 | 3.02 |
07/23 | 611 | 616 | 604 | 610 | -0.81% | 13,800 | 40億1593万 | +0.49% | 16.43 | 3.07 |
07/22 | 614 | 615 | 609 | 615 | +0.16% | 6,000 | 40億4885万 | +1.49% | 16.56 | 3.09 |
07/19 | 609 | 614 | 605 | 614 | +0.49% | 5,000 | 40億4226万 | +1.32% | 16.54 | 3.09 |
07/18 | 610 | 612 | 607 | 611 | -0.49% | 5,100 | 40億2251万 | +0.99% | 16.46 | 3.07 |
07/17 | 620 | 620 | 605 | 614 | 0% | 10,900 | 40億4226万 | +1.66% | 16.54 | 3.09 |
07/16 | 615 | 615 | 609 | 614 | +0.82% | 5,600 | 40億4226万 | +1.82% | 16.54 | 3.09 |
07/12 | 606 | 610 | 605 | 609 | +0.16% | 7,200 | 40億935万 | +1.16% | 16.4 | 3.06 |
07/11 | 606 | 608 | 598 | 608 | 0% | 8,100 | 40億276万 | +1.16% | 16.38 | 3.06 |
07/10 | 602 | 609 | 601 | 608 | +1% | 4,200 | 40億276万 | +1.16% | 16.38 | 3.06 |
07/09 | 605 | 606 | 602 | 602 | -0.66% | 3,700 | 39億6326万 | +0.33% | 16.21 | 3.03 |
07/08 | 609 | 609 | 604 | 606 | -0.33% | 3,300 | 39億8960万 | +1% | 16.32 | 3.05 |
07/05 | 614 | 614 | 604 | 608 | -0.65% | 7,700 | 40億276万 | +1.5% | 16.38 | 3.06 |
07/04 | 627 | 627 | 604 | 612 | -2.08% | 20,300 | 40億2910万 | +2.17% | 16.48 | 3.08 |
07/03 | 620 | 633 | 609 | 625 | +2.12% | 32,200 | 41億1468万 | +4.52% | 16.83 | 3.14 |
07/02 | 600 | 650 | 600 | 612 | +1.49% | 109,100 | 40億2910万 | +2.68% | 16.48 | 3.08 |
07/01 | 605 | 606 | 599 | 603 | +0.33% | 7,800 | 39億6985万 | +1.17% | 16.24 | 3.03 |
06/28 | 600 | 601 | 597 | 601 | +0.17% | 5,800 | 39億5668万 | +0.84% | 16.19 | 3.02 |
06/27 | 600 | 602 | 596 | 600 | -0.17% | 4,500 | 39億5010万 | +0.67% | 16.16 | 3.02 |
06/26 | 597 | 602 | 596 | 601 | -0.17% | 8,700 | 39億5668万 | +0.84% | 16.19 | 3.02 |
06/25 | 604 | 604 | 597 | 602 | +0.67% | 4,500 | 39億6326万 | +1.01% | 16.21 | 3.03 |
06/24 | 598 | 604 | 598 | 598 | +0.17% | 7,800 | 39億3693万 | +0.34% | 16.11 | 3.01 |
06/21 | 596 | 598 | 594 | 597 | 0% | 3,900 | 39億3034万 | +0.17% | 16.08 | 3 |
06/20 | 598 | 600 | 592 | 597 | +0.17% | 5,200 | 39億3034万 | +0.17% | 16.08 | 3 |
06/19 | 593 | 599 | 593 | 596 | -0.67% | 4,100 | 39億2376万 | -0.17% | 16.05 | 3 |
06/18 | 601 | 603 | 593 | 600 | -0.33% | 3,200 | 39億5010万 | +0.5% | 16.16 | 3.02 |
06/17 | 604 | 604 | 596 | 602 | +0.33% | 3,200 | 39億6326万 | +0.67% | 16.21 | 3.03 |
06/14 | 589 | 600 | 589 | 600 | +1.52% | 4,300 | 39億5010万 | +0.17% | 16.16 | 3.02 |
06/13 | 598 | 599 | 587 | 591 | -0.67% | 8,200 | 38億9084万 | -1.34% | 15.92 | 2.97 |
06/12 | 592 | 601 | 589 | 595 | +0.85% | 4,800 | 39億1718万 | -0.67% | 16.03 | 2.99 |
06/11 | 589 | 596 | 587 | 590 | +0.34% | 15,900 | 38億8426万 | -1.67% | 15.89 | 2.97 |
06/10 | 584 | 592 | 584 | 588 | -0.34% | 9,300 | 38億7109万 | -2.16% | 15.84 | 2.96 |
06/07 | 586 | 591 | 586 | 590 | 0% | 7,500 | 38億8426万 | -1.83% | 15.89 | 2.97 |
06/06 | 593 | 594 | 587 | 590 | -1.01% | 6,100 | 38億8426万 | -1.83% | 15.89 | 2.97 |
06/05 | 596 | 598 | 590 | 596 | 0% | 7,900 | 39億2376万 | -0.83% | 16.05 | 3 |
06/04 | 595 | 601 | 590 | 596 | +0.34% | 9,300 | 39億2376万 | -0.83% | 16.05 | 3 |
06/03 | 596 | 598 | 594 | 594 | -0.34% | 4,800 | 39億1059万 | -1.16% | 16 | 2.99 |
05/31 | 583 | 600 | 583 | 596 | +1.53% | 6,800 | 39億2376万 | -0.83% | 16.05 | 3 |
05/30 | 585 | 589 | 578 | 587 | -0.34% | 7,200 | 38億6451万 | -2.49% | 15.81 | 2.95 |
05/29 | 601 | 601 | 584 | 589 | -0.84% | 15,400 | 38億7768万 | -2.16% | 15.86 | 2.96 |
05/28 | 603 | 605 | 594 | 594 | -1.66% | 8,900 | 39億1059万 | -1.33% | 16 | 2.99 |
05/27 | 601 | 604 | 596 | 604 | +0.5% | 9,300 | 39億7643万 | +0.17% | 16.27 | 3.04 |
05/24 | 600 | 601 | 598 | 601 | 0% | 8,700 | 39億5668万 | -0.17% | 16.19 | 3.02 |
05/23 | 602 | 605 | 600 | 601 | -0.33% | 5,700 | 39億5668万 | -0.33% | 16.19 | 3.02 |
05/22 | 615 | 620 | 603 | 603 | -0.33% | 17,700 | 39億6985万 | -0.17% | 16.24 | 3.03 |
05/21 | 606 | 612 | 601 | 605 | +0.33% | 9,900 | 39億8301万 | +0.17% | 16.3 | 3.04 |
05/20 | 601 | 612 | 601 | 603 | 0% | 7,100 | 39億6985万 | -0.17% | 16.24 | 3.03 |
05/17 | 606 | 612 | 600 | 603 | -0.33% | 8,800 | 39億6985万 | -0.33% | 16.24 | 3.03 |
05/16 | 614 | 614 | 600 | 605 | -1.47% | 9,000 | 39億8301万 | -0.17% | 16.3 | 3.04 |
05/15 | 615 | 627 | 612 | 614 | -0.65% | 26,200 | 40億4226万 | +1.32% | 16.54 | 3.09 |
05/14 | 613 | 618 | 607 | 618 | +0.82% | 10,700 | 40億6860万 | +1.98% | 16.65 | 3.11 |
05/13 | 603 | 613 | 598 | 613 | +1.49% | 8,200 | 40億3568万 | +1.16% | 16.51 | 3.08 |
05/10 | 608 | 609 | 604 | 604 | 0% | 3,100 | 39億7643万 | -0.33% | 16.27 | 3.04 |
05/09 | 608 | 612 | 604 | 604 | -0.66% | 3,900 | 39億7643万 | -0.49% | 16.27 | 3.04 |
05/08 | 618 | 618 | 605 | 608 | 0% | 8,600 | 40億276万 | -0.16% | 16.38 | 3.06 |
05/07 | 599 | 610 | 599 | 608 | +1.5% | 10,800 | 40億276万 | -0.33% | 16.38 | 3.06 |
05/02 | 615 | 615 | 597 | 599 | +0.67% | 29,900 | 39億4351万 | -1.96% | 16.13 | 3.01 |
05/01 | 590 | 596 | 590 | 595 | +0.34% | 2,000 | 39億1718万 | -2.78% | 16.03 | 2.99 |
04/30 | 594 | 598 | 590 | 593 | -0.34% | 3,200 | 39億401万 | -3.26% | 15.97 | 2.98 |
04/26 | 593 | 597 | 592 | 595 | +0.34% | 2,200 | 39億1718万 | -3.25% | 16.03 | 2.99 |
04/25 | 604 | 604 | 593 | 593 | -1.17% | 8,800 | 39億401万 | -3.73% | 15.97 | 2.98 |
04/24 | 602 | 603 | 600 | 600 | 0% | 4,200 | 39億5010万 | -2.76% | 16.16 | 3.02 |
04/23 | 599 | 607 | 597 | 600 | +0.17% | 4,600 | 39億5010万 | -2.91% | 16.16 | 3.02 |
04/22 | 598 | 607 | 597 | 599 | +0.67% | 7,900 | 39億4351万 | -3.23% | 16.13 | 3.01 |
04/19 | 601 | 601 | 586 | 595 | -0.83% | 18,500 | 39億1718万 | -3.88% | 16.03 | 2.99 |
04/18 | 600 | 611 | 595 | 600 | -0.5% | 12,600 | 39億5010万 | -3.23% | 16.16 | 3.02 |
04/17 | 608 | 612 | 600 | 603 | -1.47% | 8,900 | 39億6985万 | -2.9% | 16.24 | 3.03 |
04/16 | 606 | 612 | 603 | 612 | -0.65% | 9,300 | 40億2910万 | -1.45% | 16.48 | 3.08 |
04/15 | 614 | 617 | 601 | 616 | -0.16% | 12,700 | 40億5543万 | -0.81% | 16.59 | 3.1 |
04/12 | 615 | 620 | 615 | 617 | +0.65% | 3,500 | 40億6201万 | -0.8% | 16.62 | 3.1 |
04/11 | 620 | 621 | 612 | 613 | -1.45% | 5,900 | 40億3568万 | -1.29% | 16.51 | 3.08 |
04/10 | 620 | 624 | 614 | 622 | +0.65% | 6,300 | 40億9493万 | +0.16% | 16.75 | 3.13 |
04/09 | 617 | 620 | 615 | 618 | +0.32% | 3,400 | 40億6860万 | -0.48% | 16.65 | 3.11 |
04/08 | 619 | 619 | 612 | 616 | +0.33% | 6,300 | 40億5543万 | -0.81% | 16.59 | 3.1 |
04/05 | 615 | 618 | 610 | 614 | -0.49% | 11,100 | 40億4226万 | -1.13% | 16.54 | 3.09 |
04/04 | 623 | 632 | 615 | 617 | -0.64% | 15,500 | 40億6201万 | -0.48% | 16.62 | 3.1 |
04/03 | 619 | 623 | 614 | 621 | -0.64% | 13,700 | 40億8835万 | +0.16% | 16.73 | 3.12 |
04/02 | 636 | 636 | 621 | 625 | -1.73% | 20,900 | 41億1468万 | +0.81% | 16.83 | 3.14 |
04/01 | 643 | 645 | 628 | 636 | -0.78% | 12,700 | 41億8710万 | +2.75% | 17.13 | 3.2 |
03/29 | 636 | 643 | 631 | 641 | +1.75% | 13,600 | 42億2002万 | +3.72% | 17.26 | 3.18 |
03/28 | 630 | 635 | 627 | 630 | +0.48% | 22,400 | 41億4760万 | +2.27% | 16.97 | 3.13 |
03/27 | 627 | 631 | 624 | 627 | -0.32% | 11,100 | 41億2785万 | +1.95% | 16.89 | 3.11 |
03/26 | 625 | 629 | 624 | 629 | +0.48% | 6,600 | 41億4102万 | +2.28% | 16.94 | 3.12 |
03/25 | 638 | 638 | 624 | 626 | -0.63% | 14,700 | 41億2127万 | +2.12% | 16.86 | 3.11 |
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 | 495 1,980 9/12 | 381 1,522 9/13 | 2,042,400 510,600 9/12 | 17.13 | 13.17 | 7.16 | 5.5 | 25億9221万 | 19億9260万 | 6.03倍 9/30 |
2020年 9月期 | 2,100 9/7 | 366 1,463 10/18 | 397,400 198,700 12/30 | 81.59 | 14.21 | 20.89 | 3.64 | 121億4976万 | 19億5924万 | 19.88倍 9/30 |
2021年 9月期 | 2,019 10/6 | 585 8/16 | 260,000 11/13 | 72.03 | 20.87 | 16.83 | 4.88 | 118億7818万 | 34億5805万 | 5.5倍 9/30 |
2022年 9月期 | 910 11/19 | 500 10/28 | 174,500 11/18 | 30.23 | 16.61 | 6.23 | 3.42 | 55億9904万 | 30億7640万 | 5.85倍 9/30 |
2023年 9月期 | 1,397 10/25 | 615 8/17 | 14,417,700 10/25 | 43.88 | 19.32 | 7.17 | 3.16 | 89億3116万 | 40億4885万 | 3.47倍 9/29 |
最新 | 517 2024/8/16 | 8,600 | 13.92 予想 | 2.6 実績 | 34億366万 | - |