PBR
- 2016年1月29日
- 6.39倍
- 2017年1月31日
- 12.05倍
- 2018年1月31日
- 219.59倍
- 2019年1月31日
- 40.41倍
- 2020年1月31日
- 10.95倍
- 2021年1月29日
- 10.42倍
- 2022年1月31日
- 32.83倍
- 2023年1月31日
- 11.98倍
- 2024年1月31日
- 14.86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 | 1,041 | 1,041 | 1,041 | 1,041 | +16.84% | 110,000 | 714億4466万 | -0.86% | - | 32.55 |
07/25 | 904 | 920 | 866 | 891 | -4.4% | 1,572,600 | 611億5004万 | -14.49% | - | 27.86 |
07/24 | 974 | 998 | 932 | 932 | -5.76% | 1,135,700 | 639億6390万 | -10.9% | - | 29.15 |
07/23 | 1,006 | 1,035 | 930 | 989 | -2.94% | 2,229,300 | 678億7586万 | -5.72% | - | 30.93 |
07/22 | 1,032 | 1,057 | 1,012 | 1,019 | -3.96% | 1,179,900 | 699億3407万 | -3.5% | - | 31.87 |
07/19 | 1,130 | 1,152 | 1,047 | 1,061 | -6.68% | 1,657,600 | 728億1653万 | +1.43% | - | 33.18 |
07/18 | 1,112 | 1,170 | 1,105 | 1,137 | 0% | 1,690,300 | 780億3242万 | +10.28% | - | 35.56 |
07/17 | 1,116 | 1,164 | 1,105 | 1,137 | +1.7% | 2,067,900 | 780億3242万 | +12.8% | - | 35.56 |
07/16 | 1,046 | 1,120 | 1,038 | 1,118 | +6.27% | 1,396,700 | 767億2845万 | +13.73% | - | 34.96 |
07/12 | 1,122 | 1,124 | 1,043 | 1,052 | -4.19% | 1,657,400 | 721億9886万 | +9.93% | - | 32.9 |
07/11 | 1,094 | 1,147 | 1,066 | 1,098 | +0.92% | 3,572,000 | 753億5585万 | +17.43% | - | 34.34 |
07/10 | 1,029 | 1,099 | 1,022 | 1,088 | +7.3% | 3,291,000 | 746億6955万 | +19.56% | - | 34.02 |
07/09 | 1,012 | 1,064 | 1,005 | 1,014 | -1.36% | 2,174,400 | 695億9092万 | +14.58% | - | 31.71 |
07/08 | 980 | 1,054 | 978 | 1,028 | +2.7% | 3,183,900 | 705億5174万 | +18.98% | - | 32.15 |
07/05 | 1,133 | 1,137 | 991 | 1,001 | -7.31% | 5,559,900 | 686億9873万 | +18.74% | - | 31.3 |
07/04 | 1,043 | 1,140 | 1,033 | 1,080 | +4.65% | 6,235,400 | 741億2051万 | +31.23% | - | 33.77 |
07/03 | 1,100 | 1,141 | 1,016 | 1,032 | -2.09% | 4,128,200 | 708億2626万 | +29% | - | 32.27 |
07/02 | 1,138 | 1,156 | 1,000 | 1,054 | -13.46% | 8,125,200 | 723億3612万 | +35.3% | - | 32.96 |
07/01 | 1,258 | 1,368 | 1,218 | 1,218 | -7.59% | 9,267,400 | 835億9146万 | +61.11% | - | 38.09 |
06/28 | 1,400 | 1,489 | 1,274 | 1,318 | -5.72% | 25,009,900 | 904億5447万 | +81.29% | - | 41.22 |
06/27 | 1,248 | 1,398 | 1,104 | 1,398 | +27.32% | 12,834,400 | 959億4488万 | +101.73% | - | 43.72 |
06/26 | 1,098 | 1,098 | 1,098 | 1,098 | +15.82% | 316,700 | 753億5585万 | +67.38% | - | 34.34 |
06/25 | 843 | 948 | 831 | 948 | +18.8% | 7,970,500 | 650億6133万 | +50.24% | - | 29.65 |
06/24 | 688 | 798 | 687 | 798 | +14.33% | 12,206,700 | 547億6682万 | +30.61% | - | 24.96 |
06/21 | 758 | 821 | 698 | 698 | -17.69% | 16,945,800 | 479億381万 | +16.72% | - | 21.83 |
06/20 | 848 | 848 | 848 | 848 | -15.03% | 275,500 | 581億9832万 | +44.22% | - | 26.52 |
06/19 | 1,035 | 1,123 | 941 | 998 | -0.89% | 13,065,700 | 684億9284万 | +74.48% | - | 31.21 |
06/18 | 1,120 | 1,273 | 979 | 1,007 | -12.43% | 27,868,600 | 691億1051万 | +83.42% | - | 31.49 |
06/17 | 950 | 1,210 | 937 | 1,150 | +48.39% | 31,981,800 | 789億2461万 | +118.63% | - | 35.96 |
06/14 | 775 | 775 | 775 | 775 | +14.81% | 200,300 | 531億8832万 | +55.94% | - | 24.24 |
06/13 | 675 | 675 | 675 | 675 | +17.39% | 257,100 | 463億2531万 | +39.75% | - | 21.11 |
06/12 | 489 | 575 | 487 | 575 | +16.16% | 873,200 | 394億6230万 | +21.56% | - | 17.98 |
06/11 | 489 | 510 | 481 | 495 | +2.91% | 650,200 | 339億7190万 | +6% | - | 15.48 |
06/10 | 484 | 490 | 477 | 481 | -1.64% | 404,300 | 330億1107万 | +3.66% | - | 15.04 |
06/07 | 475 | 492 | 475 | 489 | +3.38% | 351,400 | 335億6011万 | +5.84% | - | 15.29 |
06/06 | 481 | 484 | 468 | 473 | -0.63% | 333,700 | 324億6203万 | +3.05% | - | 14.79 |
06/05 | 491 | 491 | 472 | 476 | -3.64% | 572,400 | 326億6792万 | +4.16% | - | 14.89 |
06/04 | 499 | 506 | 491 | 494 | -1% | 383,100 | 339億327万 | +8.81% | - | 15.45 |
06/03 | 505 | 513 | 499 | 499 | -1.38% | 478,700 | 342億4642万 | +10.64% | - | 15.61 |
05/31 | 500 | 518 | 500 | 506 | +1.2% | 2,176,700 | 347億2683万 | +12.95% | - | 15.82 |
05/30 | 488 | 502 | 486 | 500 | +0.2% | 459,900 | 343億1505万 | +12.36% | - | 15.64 |
05/29 | 487 | 510 | 477 | 499 | +0.81% | 767,200 | 342億4642万 | +13.15% | - | 15.61 |
05/28 | 476 | 520 | 476 | 495 | +3.99% | 1,376,100 | 339億7190万 | +13.01% | - | 15.48 |
05/27 | 480 | 490 | 470 | 476 | +1.71% | 552,600 | 326億6792万 | +9.17% | - | 14.89 |
05/24 | 477 | 478 | 460 | 468 | -1.89% | 430,800 | 321億1888万 | +7.83% | - | 14.64 |
05/23 | 477 | 510 | 464 | 477 | 0% | 1,679,800 | 327億3655万 | +10.42% | - | 14.92 |
05/22 | 455 | 488 | 454 | 477 | +4.84% | 962,200 | 327億3655万 | +11.19% | - | 14.92 |
05/21 | 457 | 469 | 455 | 455 | -1.73% | 399,400 | 312億2665万 | +6.56% | - | 14.23 |
05/20 | 440 | 466 | 438 | 463 | +0.43% | 826,400 | 317億7569万 | +8.69% | - | 14.48 |
05/17 | 435 | 465 | 427 | 461 | +7.21% | 1,268,000 | 316億3843万 | +8.73% | - | 14.42 |
05/16 | 432 | 438 | 425 | 430 | +0.23% | 371,600 | 295億1090万 | +1.65% | - | 13.45 |
05/15 | 430 | 440 | 425 | 429 | -0.46% | 630,500 | 294億4227万 | +1.9% | - | 13.42 |
05/14 | 421 | 439 | 421 | 431 | +2.86% | 421,000 | 295億7953万 | +2.62% | - | 13.48 |
05/13 | 423 | 428 | 417 | 419 | -2.1% | 275,400 | 287億5597万 | +0.24% | - | 13.1 |
05/10 | 421 | 429 | 421 | 428 | +1.9% | 261,000 | 293億7364万 | +2.64% | - | 13.38 |
05/09 | 423 | 424 | 417 | 420 | -0.71% | 236,400 | 288億2460万 | +0.72% | - | 13.13 |
05/08 | 428 | 438 | 423 | 423 | -1.17% | 380,100 | 290億3049万 | +1.2% | - | 13.23 |
05/07 | 430 | 438 | 425 | 428 | -0.47% | 262,900 | 293億7364万 | +2.15% | - | 13.38 |
05/02 | 422 | 436 | 420 | 430 | +2.38% | 475,100 | 295億1090万 | +2.63% | - | 13.45 |
05/01 | 415 | 423 | 411 | 420 | +1.2% | 376,100 | 288億2460万 | 0% | - | 13.13 |
04/30 | 419 | 428 | 415 | 415 | -0.95% | 314,900 | 284億8145万 | -2.12% | - | 12.98 |
04/26 | 414 | 422 | 414 | 419 | +1.45% | 238,800 | 287億5597万 | -2.78% | - | 13.1 |
04/25 | 424 | 429 | 413 | 413 | -2.13% | 360,200 | 283億4419万 | -5.71% | - | 12.92 |
04/24 | 417 | 425 | 416 | 422 | +1.2% | 493,100 | 289億6186万 | -5.38% | - | 13.2 |
04/23 | 417 | 425 | 416 | 417 | -0.48% | 248,600 | 286億1871万 | -7.74% | - | 13.04 |
04/22 | 427 | 429 | 412 | 419 | -0.95% | 424,000 | 287億5563万 | -9.89% | - | 13.1 |
04/19 | 431 | 432 | 417 | 423 | -2.08% | 583,100 | 290億3015万 | -10.76% | - | 13.23 |
04/18 | 424 | 436 | 421 | 432 | +1.41% | 458,400 | 296億4781万 | -10.56% | - | 13.51 |
04/17 | 408 | 431 | 402 | 426 | +3.65% | 883,400 | 292億3604万 | -13.59% | - | 13.32 |
04/16 | 413 | 418 | 408 | 411 | -1.2% | 460,100 | 282億660万 | -18.61% | - | 12.85 |
04/15 | 420 | 424 | 414 | 416 | -1.19% | 289,800 | 285億4974万 | -19.69% | - | 13.01 |
04/12 | 422 | 429 | 414 | 421 | -0.47% | 407,000 | 288億9289万 | -20.72% | - | 13.17 |
04/11 | 419 | 424 | 412 | 423 | -0.24% | 480,900 | 290億3015万 | -22.39% | - | 13.23 |
04/10 | 426 | 432 | 418 | 424 | 0% | 823,900 | 290億9878万 | -24.29% | - | 13.26 |
04/09 | 408 | 424 | 400 | 424 | +6% | 1,177,500 | 288億198万 | -26% | - | 13.12 |
04/08 | 396 | 404 | 390 | 400 | +0.76% | 600,400 | 274億5168万 | -31.86% | - | 12.51 |
04/05 | 382 | 403 | 380 | 397 | +1.79% | 1,008,900 | 272億4579万 | -34.05% | - | 12.42 |
04/04 | 393 | 399 | 387 | 390 | -0.51% | 1,082,900 | 267億6538万 | -36.89% | - | 12.2 |
04/03 | 420 | 423 | 392 | 392 | -8.2% | 2,828,300 | 269億264万 | -38.56% | - | 12.26 |
04/02 | 433 | 438 | 425 | 427 | -2.73% | 952,700 | 293億466万 | -34.91% | - | 13.35 |
04/01 | 453 | 458 | 430 | 439 | -1.35% | 1,881,400 | 301億2821万 | -34.38% | - | 13.73 |
03/29 | 420 | 446 | 417 | 445 | +5.7% | 1,830,100 | 305億3999万 | -34.27% | - | 13.92 |
03/28 | 450 | 451 | 417 | 421 | -9.66% | 3,745,100 | 288億9289万 | -38.63% | - | 13.17 |
03/27 | 482 | 497 | 459 | 466 | -8.63% | 4,779,500 | 319億8120万 | -33.05% | - | 14.57 |
03/26 | 510 | 510 | 510 | 510 | -16.39% | 409,300 | 350億89万 | -27.56% | - | 15.95 |
03/25 | 630 | 667 | 607 | 610 | +4.99% | 3,748,300 | 418億6381万 | -14.08% | - | 19.08 |
03/22 | 612 | 612 | 567 | 581 | -4.44% | 2,018,600 | 398億7356万 | -18.4% | - | 18.17 |
03/21 | 620 | 621 | 590 | 608 | +3.05% | 2,095,000 | 413億95万 | -14.97% | - | 18.82 |
03/19 | 665 | 668 | 590 | 590 | -20.27% | 5,455,400 | 400億7822万 | -17.83% | - | 18.26 |
03/18 | 636 | 740 | 611 | 740 | +15.63% | 1,257,700 | 502億6760万 | +2.92% | - | 22.91 |
03/15 | 643 | 648 | 628 | 640 | -1.08% | 857,700 | 434億7468万 | -10.36% | - | 19.81 |
03/14 | 671 | 677 | 641 | 647 | -4.99% | 1,416,400 | 439億5019万 | -9.38% | - | 20.03 |
03/13 | 714 | 715 | 680 | 681 | -5.29% | 1,205,600 | 462億5978万 | -4.49% | - | 21.08 |
03/12 | 717 | 725 | 692 | 719 | -1.37% | 809,700 | 488億4109万 | +1.41% | - | 22.26 |
03/11 | 733 | 755 | 720 | 729 | -2.15% | 908,600 | 495億2038万 | +3.85% | - | 22.56 |
03/08 | 765 | 778 | 745 | 745 | -3.99% | 853,800 | 506億725万 | +7.19% | - | 23.06 |
03/07 | 795 | 815 | 773 | 776 | -1.4% | 1,096,600 | 527億1306万 | +12.79% | - | 24.02 |
03/06 | 750 | 809 | 740 | 787 | +4.1% | 1,428,200 | 534億6028万 | +15.91% | - | 24.36 |
03/05 | 761 | 770 | 742 | 756 | -2.45% | 1,082,500 | 513億5447万 | +13% | - | 23.4 |
03/04 | 769 | 806 | 769 | 775 | +0.65% | 1,582,100 | 526億4513万 | +17.07% | - | 23.99 |
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 | |
2016年 1月期 | 2,117 5/13 | 855 8/25 | 5,590,800 4/8 | 赤字 | 赤字 | 14.84 | 5.99 | 923億4456万 | 380億3252万 | 6.39倍 1/29 |
2017年 1月期 | 2,119 6/10 | 684 2/12 | 5,910,100 6/9 | 赤字 | 赤字 | 20.87 | 6.74 | 947億3517万 | 304億8707万 | 12.05倍 1/31 |
2018年 1月期 | 4,565 1/26 | 1,012 3/21 | 3,534,600 7/3 | 赤字 | 赤字 | 249.05 | 55.21 | 2076億949万 | 456億5034万 | 219.59倍 1/31 |
2019年 1月期 | 12,730 1/21 | 2,421 6/28 | 5,698,300 1/21 | 赤字 | 赤字 | 71.35 | 13.57 | 6329億2057万 | 1175億4119万 | 40.41倍 1/31 |
2020年 1月期 | 5,710 2/1 | 2,268 1/30 | 53,568,200 2/5 | 赤字 | 赤字 | 27.31 | 10.85 | 2839億1757万 | 1174億4843万 | 10.95倍 1/31 |
2021年 1月期 | 2,460 9/17 | 963 3/19 | 11,183,300 9/16 | 赤字 | 赤字 | 15.66 | 6.13 | 1273億9205万 | 498億6897万 | 10.42倍 1/29 |
2022年 1月期 | 2,047 3/23 | 933 12/15 | 6,320,300 12/17 | 赤字 | 赤字 | 62.05 | 28.28 | 1060億813万 | 483億2324万 | 32.83倍 1/31 |
2023年 1月期 | 2,220 3/3 | 707 1/23 | 6,966,400 2/16 | 赤字 | 赤字 | 35.74 | 11.38 | 1149億8135万 | 434億8488万 | 11.98倍 1/31 |
2024年 1月期 | 808 2/1 | 408 11/1 | 5,417,400 12/18 | 赤字 | 赤字 | 21.22 | 10.71 | 513億9381万 | 267億2746万 | 14.86倍 1/31 |
最新 | 1,041 2024/7/26 | 110,000 | - | 32.55 実績 | 714億4466万 | - |