PBR
- 2010年5月31日
- 2.52倍
- 2011年5月31日
- 3.71倍
- 2012年5月31日
- 4倍
- 2013年5月31日
- 2.92倍
- 2014年5月30日
- 2.92倍
- 2015年5月29日
- 3.27倍
- 2016年5月31日
- 3.12倍
- 2017年5月31日
- 3.07倍
- 2018年5月31日
- 2.85倍
- 2019年5月31日
- 2.55倍
- 2020年5月29日
- 2.87倍
- 2021年5月31日
- 3.8倍
- 2022年5月31日
- 4.4倍
- 2023年5月31日
- 4.02倍
- 2024年5月31日
- 2.5倍
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 5,770 | 5,800 | 5,730 | 5,730 | -0.69% | 20,700 | 678億6612万 | +1.34% | 23.44 | 3.21 |
| 09/18 | 5,750 | 5,820 | 5,740 | 5,770 | +0.87% | 16,700 | 683億3988万 | +2.34% | 23.6 | 3.24 |
| 09/17 | 5,780 | 5,800 | 5,680 | 5,720 | -0.52% | 21,600 | 677億4768万 | +1.71% | 23.4 | 3.21 |
| 09/13 | 5,840 | 5,870 | 5,660 | 5,750 | -1.37% | 40,400 | 681億300万 | +2.53% | 23.52 | 3.22 |
| 09/12 | 5,750 | 5,900 | 5,750 | 5,830 | +1.92% | 58,900 | 690億5052万 | +4.27% | 23.85 | 3.27 |
| 09/11 | 5,630 | 5,740 | 5,610 | 5,720 | +1.6% | 41,300 | 677億4768万 | +2.69% | 23.4 | 3.21 |
| 09/10 | 5,630 | 5,670 | 5,590 | 5,630 | -0.18% | 28,000 | 666億8172万 | +1.37% | 23.03 | 3.16 |
| 09/09 | 5,520 | 5,660 | 5,510 | 5,640 | +0.71% | 34,900 | 668億16万 | +1.97% | 23.07 | 3.16 |
| 09/06 | 5,630 | 5,670 | 5,580 | 5,600 | +0.36% | 20,300 | 663億2640万 | +1.49% | 22.91 | 3.14 |
| 09/05 | 5,620 | 5,710 | 5,560 | 5,580 | -1.24% | 26,400 | 660億8952万 | +1.18% | 22.83 | 3.13 |
| 09/04 | 5,610 | 5,710 | 5,610 | 5,650 | -2.25% | 29,800 | 669億1860万 | +2.34% | 23.11 | 3.17 |
| 09/03 | 5,620 | 5,780 | 5,600 | 5,780 | +2.48% | 26,000 | 684億5832万 | +4.71% | 23.64 | 3.24 |
| 09/02 | 5,720 | 5,720 | 5,540 | 5,640 | -1.74% | 39,100 | 668億16万 | +2.21% | 23.07 | 3.16 |
| 08/30 | 5,840 | 5,840 | 5,690 | 5,740 | -0.86% | 35,200 | 679億8456万 | +4.02% | 23.48 | 3.22 |
| 08/29 | 5,760 | 5,830 | 5,740 | 5,790 | +0.52% | 28,900 | 685億7676万 | +4.99% | 23.69 | 3.25 |
| 08/28 | 5,960 | 5,970 | 5,730 | 5,760 | -2.04% | 55,500 | 682億2144万 | +4.54% | 23.56 | 3.23 |
| 08/27 | 5,780 | 5,880 | 5,710 | 5,880 | +2.8% | 50,000 | 696億4272万 | +6.83% | 24.05 | 3.3 |
| 08/26 | 5,680 | 5,740 | 5,650 | 5,720 | +1.78% | 35,000 | 677億4768万 | +4.04% | 23.4 | 3.21 |
| 08/23 | 5,620 | 5,660 | 5,570 | 5,620 | +0.72% | 33,400 | 665億6328万 | +2.22% | 22.99 | 3.15 |
| 08/22 | 5,500 | 5,640 | 5,490 | 5,580 | +2.57% | 31,900 | 660億8952万 | +1.38% | 22.83 | 3.13 |
| 08/21 | 5,500 | 5,530 | 5,420 | 5,440 | -1.81% | 23,100 | 644億3136万 | -1.31% | 22.25 | 3.05 |
| 08/20 | 5,450 | 5,600 | 5,450 | 5,540 | +2.03% | 32,800 | 656億1576万 | +0.34% | 22.66 | 3.11 |
| 08/19 | 5,440 | 5,500 | 5,420 | 5,430 | -0.73% | 26,500 | 643億1292万 | -1.77% | 22.21 | 3.04 |
| 08/16 | 5,400 | 5,500 | 5,400 | 5,470 | +2.63% | 28,700 | 647億8668万 | -1.07% | 22.38 | 3.07 |
| 08/15 | 5,350 | 5,360 | 5,300 | 5,330 | -0.37% | 20,700 | 631億2852万 | -3.56% | 21.8 | 2.99 |
| 08/14 | 5,430 | 5,480 | 5,310 | 5,350 | -1.11% | 32,100 | 633億6540万 | -3.22% | 21.89 | 3 |
| 08/13 | 5,350 | 5,420 | 5,310 | 5,410 | +1.88% | 31,500 | 640億7604万 | -1.71% | 22.13 | 3.03 |
| 08/09 | 5,470 | 5,490 | 5,250 | 5,310 | -0.56% | 53,300 | 628億9164万 | -3.03% | 21.72 | 2.98 |
| 08/08 | 5,270 | 5,430 | 5,260 | 5,340 | +0.95% | 36,200 | 632億4696万 | -2.05% | 21.84 | 2.99 |
| 08/07 | 5,230 | 5,350 | 5,200 | 5,290 | -0.75% | 51,200 | 626億5476万 | -2.52% | 21.64 | 2.97 |
| 08/06 | 5,120 | 5,390 | 5,120 | 5,330 | +5.54% | 70,700 | 631億2852万 | -1.35% | 21.8 | 2.99 |
| 08/05 | 5,110 | 5,240 | 4,965 | 5,050 | -4.9% | 144,900 | 598億1220万 | -6.06% | 20.66 | 2.83 |
| 08/02 | 5,430 | 5,460 | 5,290 | 5,310 | -3.98% | 73,200 | 628億9164万 | -0.97% | 21.72 | 2.98 |
| 08/01 | 5,670 | 5,690 | 5,460 | 5,530 | -3.66% | 65,100 | 654億9732万 | +3.62% | 22.62 | 3.1 |
| 07/31 | 5,620 | 5,740 | 5,560 | 5,740 | +2.14% | 45,200 | 679億8456万 | +8.22% | 23.48 | 3.22 |
| 07/30 | 5,740 | 5,770 | 5,540 | 5,620 | -1.75% | 79,300 | 665億6328万 | +6.82% | 22.99 | 3.15 |
| 07/29 | 5,660 | 5,720 | 5,610 | 5,720 | +1.06% | 29,200 | 677億4768万 | +9.58% | 23.4 | 3.21 |
| 07/26 | 5,680 | 5,730 | 5,650 | 5,660 | +0.18% | 31,900 | 670億3704万 | +9.41% | 23.15 | 3.17 |
| 07/25 | 5,580 | 5,800 | 5,520 | 5,650 | -0.53% | 56,300 | 669億1860万 | +10.16% | 23.11 | 3.17 |
| 07/24 | 5,600 | 5,720 | 5,590 | 5,680 | +1.25% | 40,500 | 672億7392万 | +11.68% | 23.24 | 3.18 |
| 07/23 | 5,690 | 5,740 | 5,610 | 5,610 | -1.75% | 33,400 | 664億4484万 | +11.27% | 22.95 | 3.15 |
| 07/22 | 5,700 | 5,740 | 5,640 | 5,710 | -0.35% | 40,600 | 676億2924万 | +14.27% | 23.36 | 3.2 |
| 07/19 | 5,710 | 5,740 | 5,650 | 5,730 | -0.69% | 47,100 | 678億6612万 | +15.78% | 23.44 | 3.21 |
| 07/18 | 5,780 | 5,840 | 5,750 | 5,770 | -0.17% | 52,000 | 683億3988万 | +17.83% | 23.6 | 3.24 |
| 07/17 | 5,730 | 5,810 | 5,700 | 5,780 | +1.94% | 62,500 | 684億5832万 | +19.37% | 23.64 | 3.24 |
| 07/16 | 5,800 | 5,810 | 5,630 | 5,670 | -0.87% | 69,500 | 671億5548万 | +18.37% | 23.19 | 3.18 |
| 07/12 | 5,440 | 5,750 | 5,430 | 5,720 | +5.15% | 173,200 | 677億4768万 | +20.62% | 23.4 | 3.21 |
| 07/11 | 5,530 | 5,540 | 5,420 | 5,440 | +0.18% | 85,900 | 644億3136万 | +15.94% | 22.25 | 3.05 |
| 07/10 | 5,360 | 5,580 | 5,260 | 5,430 | +1.31% | 281,400 | 643億1292万 | +16.7% | 22.21 | 3.04 |
| 07/09 | 5,010 | 5,440 | 5,010 | 5,360 | +13.08% | 539,500 | 634億8384万 | +16.04% | 21.93 | 3.01 |
| 07/08 | 4,750 | 4,795 | 4,715 | 4,740 | +0.42% | 90,300 | 561億4056万 | +3.38% | 19.39 | 2.66 |
| 07/05 | 4,720 | 4,735 | 4,680 | 4,720 | +0.32% | 21,200 | 559億368万 | +3.21% | 19.31 | 2.65 |
| 07/04 | 4,725 | 4,760 | 4,695 | 4,705 | -0.11% | 28,100 | 557億2602万 | +3.11% | 19.25 | 2.64 |
| 07/03 | 4,695 | 4,735 | 4,690 | 4,710 | +0.64% | 17,800 | 557億8524万 | +3.4% | 19.27 | 2.64 |
| 07/02 | 4,705 | 4,705 | 4,660 | 4,680 | +0.32% | 11,200 | 554億2992万 | +2.93% | 19.14 | 2.62 |
| 07/01 | 4,745 | 4,745 | 4,660 | 4,665 | -0.53% | 20,200 | 552億5226万 | +2.62% | 19.08 | 2.62 |
| 06/28 | 4,720 | 4,720 | 4,670 | 4,690 | -0.32% | 17,300 | 555億4836万 | +3.17% | 19.19 | 2.63 |
| 06/27 | 4,715 | 4,730 | 4,670 | 4,705 | +0.21% | 20,300 | 557億2602万 | +3.52% | 19.25 | 2.64 |
| 06/26 | 4,700 | 4,705 | 4,680 | 4,695 | +0.64% | 28,300 | 556億758万 | +3.39% | 19.21 | 2.63 |
| 06/25 | 4,590 | 4,690 | 4,590 | 4,665 | +1.63% | 31,000 | 552億5226万 | +2.75% | 19.08 | 2.62 |
| 06/24 | 4,590 | 4,615 | 4,560 | 4,590 | +0.77% | 16,400 | 543億6396万 | +1.1% | 18.78 | 2.57 |
| 06/21 | 4,560 | 4,645 | 4,540 | 4,555 | -0.22% | 42,400 | 539億4942万 | +0.29% | 18.63 | 2.55 |
| 06/20 | 4,555 | 4,610 | 4,555 | 4,565 | -0.22% | 16,700 | 540億6786万 | +0.48% | 18.67 | 2.56 |
| 06/19 | 4,560 | 4,655 | 4,540 | 4,575 | +0.22% | 71,100 | 541億8630万 | +0.75% | 18.72 | 2.57 |
| 06/18 | 4,530 | 4,585 | 4,520 | 4,565 | +1.9% | 33,700 | 540億6786万 | +0.57% | 18.67 | 2.56 |
| 06/17 | 4,500 | 4,500 | 4,420 | 4,480 | -1.1% | 31,900 | 530億6112万 | -1.43% | 18.33 | 2.51 |
| 06/14 | 4,375 | 4,535 | 4,370 | 4,530 | +2.6% | 52,200 | 536億5332万 | -0.53% | 18.53 | 2.54 |
| 06/13 | 4,415 | 4,440 | 4,395 | 4,415 | +0.23% | 25,500 | 522億9126万 | -3.2% | 18.06 | 2.48 |
| 06/12 | 4,450 | 4,480 | 4,405 | 4,405 | -1.67% | 27,900 | 521億7282万 | -3.76% | 18.02 | 2.47 |
| 06/11 | 4,460 | 4,495 | 4,440 | 4,480 | +0.34% | 23,400 | 530億6112万 | -2.4% | 18.33 | 2.51 |
| 06/10 | 4,470 | 4,505 | 4,440 | 4,465 | -0.11% | 28,300 | 528億8346万 | -2.91% | 18.27 | 2.5 |
| 06/07 | 4,450 | 4,500 | 4,440 | 4,470 | 0% | 27,800 | 529億4268万 | -2.93% | 18.29 | 2.51 |
| 06/06 | 4,600 | 4,600 | 4,470 | 4,470 | -2.3% | 32,100 | 529億4268万 | -3.04% | 18.29 | 2.51 |
| 06/05 | 4,465 | 4,595 | 4,465 | 4,575 | +1.67% | 57,800 | 541億8630万 | -0.89% | 18.72 | 2.57 |
| 06/04 | 4,460 | 4,530 | 4,420 | 4,500 | +0.9% | 33,300 | 532億9800万 | -2.58% | 18.41 | 2.52 |
| 06/03 | 4,430 | 4,460 | 4,395 | 4,460 | 0% | 43,800 | 528億2424万 | -3.55% | 18.24 | 2.5 |
| 05/31 | 4,495 | 4,505 | 4,425 | 4,460 | -1.11% | 218,200 | 528億2424万 | -3.67% | 20.21 | 2.5 |
| 05/30 | 4,455 | 4,520 | 4,405 | 4,510 | -0.11% | 54,100 | 534億1644万 | -2.65% | 20.44 | 2.53 |
| 05/29 | 4,605 | 4,620 | 4,515 | 4,515 | -2.69% | 137,400 | 534億7566万 | -2.55% | 20.47 | 2.53 |
| 05/28 | 4,680 | 4,690 | 4,625 | 4,640 | -0.54% | 24,500 | 549億5616万 | +0.26% | 21.03 | 2.6 |
| 05/27 | 4,645 | 4,675 | 4,635 | 4,665 | +0.11% | 34,700 | 552億5226万 | +0.86% | 21.15 | 2.62 |
| 05/24 | 4,600 | 4,685 | 4,580 | 4,660 | +0.98% | 16,000 | 551億9304万 | +0.89% | 21.12 | 2.61 |
| 05/23 | 4,650 | 4,655 | 4,600 | 4,615 | -1.18% | 26,000 | 546億6006万 | 0% | 20.92 | 2.59 |
| 05/22 | 4,660 | 4,710 | 4,645 | 4,670 | +0.11% | 20,100 | 553億1148万 | +1.24% | 21.17 | 2.62 |
| 05/21 | 4,670 | 4,710 | 4,660 | 4,665 | +0.43% | 22,800 | 552億5226万 | +1.08% | 21.15 | 2.62 |
| 05/20 | 4,550 | 4,650 | 4,545 | 4,645 | +1.64% | 50,600 | 550億1538万 | +0.63% | 21.06 | 2.6 |
| 05/17 | 4,510 | 4,570 | 4,475 | 4,570 | +0.88% | 51,300 | 541億2708万 | -1.08% | 20.72 | 2.56 |
| 05/16 | 4,565 | 4,565 | 4,490 | 4,530 | +0.33% | 58,500 | 536億5332万 | -2.14% | 20.53 | 2.54 |
| 05/15 | 4,700 | 4,700 | 4,515 | 4,515 | -4.24% | 95,700 | 534億7566万 | -2.8% | 20.47 | 2.53 |
| 05/14 | 4,770 | 4,770 | 4,695 | 4,715 | +0.32% | 21,200 | 558億4446万 | +1.03% | 21.37 | 2.64 |
| 05/13 | 4,720 | 4,725 | 4,680 | 4,700 | -0.42% | 29,800 | 556億6680万 | +0.41% | 21.3 | 2.64 |
| 05/10 | 4,780 | 4,790 | 4,710 | 4,720 | -1.77% | 26,600 | 559億368万 | +0.55% | 21.4 | 2.65 |
| 05/09 | 4,775 | 4,810 | 4,750 | 4,805 | +1.59% | 25,500 | 569億1042万 | +2.1% | 21.78 | 2.69 |
| 05/08 | 4,705 | 4,775 | 4,705 | 4,730 | +0.53% | 26,500 | 560億2212万 | +0.23% | 21.44 | 2.65 |
| 05/07 | 4,635 | 4,705 | 4,630 | 4,705 | +2.17% | 22,700 | 557億2602万 | -0.61% | 21.33 | 2.64 |
| 05/02 | 4,600 | 4,620 | 4,575 | 4,605 | +0.11% | 16,200 | 545億4162万 | -3.05% | 20.87 | 2.58 |
| 05/01 | 4,605 | 4,645 | 4,585 | 4,600 | -0.76% | 15,600 | 544億8240万 | -3.54% | 20.85 | 2.58 |
| 04/30 | 4,645 | 4,700 | 4,620 | 4,635 | -0.11% | 40,000 | 548億9694万 | -3.2% | 21.01 | 2.6 |
| 04/26 | 4,600 | 4,645 | 4,545 | 4,640 | +0.43% | 32,500 | 549億5616万 | -3.45% | 21.03 | 2.6 |
| 04/25 | 4,635 | 4,655 | 4,610 | 4,620 | +0.33% | 21,600 | 547億1928万 | -4.27% | 20.94 | 2.59 |
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 | |
| 2010年 5月期 | 1,798 8/18 | 926 11/27 | 878,200 6/30 | 14.98 | 7.71 | 3.94 | 2.03 | - | - | 2.52倍 5/31 |
| 2011年 5月期 | 1,920 2/15 | 1,022 6/10 | 749,900 6/29 | 14.19 | 7.55 | 3.83 | 2.04 | 227億4048万 | 121億456万 | 3.71倍 5/31 |
| 2012年 5月期 | 2,638 10/11 | 1,866 6/1 | 523,900 9/27 | 18.17 | 12.86 | 4.26 | 3.01 | 312億4447万 | 221億90万 | 4倍 5/31 |
| 2013年 5月期 | 3,095 8/16 | 2,133 5/31 | 580,000 12/26 | 21.26 | 14.65 | 4.21 | 2.9 | 366億5718万 | 252億6325万 | 2.92倍 5/31 |
| 2014年 5月期 | 3,075 4/8 | 1,950 6/7 | 438,200 12/25 | 17.82 | 11.3 | 3.31 | 2.1 | 364億2030万 | 230億9580万 | 2.92倍 5/30 |
| 2015年 5月期 | 3,830 3/24 | 2,695 6/2 | 218,500 7/1 | 18.49 | 13.01 | 3.54 | 2.49 | 453億6252万 | 319億1958万 | 3.27倍 5/29 |
| 2016年 5月期 | 4,580 12/2 | 3,300 2/12 | 251,900 6/30 | 22.72 | 16.37 | 3.9 | 2.81 | 542億4552万 | 390億8520万 | 3.12倍 5/31 |
| 2017年 5月期 | 3,970 5/24 | 2,968 8/19 | 122,600 9/30 | 22.01 | 16.45 | 3.21 | 2.4 | 470億2068万 | 351億5299万 | 3.07倍 5/31 |
| 2018年 5月期 | 3,930 6/5 | 3,130 2/15 | 198,900 7/3 | 37.61 | 29.95 | 3.17 | 2.52 | 465億4692万 | 370億7172万 | 2.85倍 5/31 |
| 2019年 5月期 | 3,610 7/30 | 2,551 12/25 | 134,100 10/4 | 28.73 | 20.3 | 2.86 | 2.02 | 427億5684万 | 302億1404万 | 2.55倍 5/31 |
| 2020年 5月期 | 3,990 5/19 | 2,792 3/13 | 152,800 5/29 | 26.78 | 18.74 | 3.04 | 2.12 | 472億5756万 | 330億6844万 | 2.87倍 5/29 |
| 2021年 5月期 | 6,440 9/23 | 3,335 7/2 | 244,700 7/14 | 37.92 | 19.64 | 4.6 | 2.38 | 762億7536万 | 394億9974万 | 3.8倍 5/31 |
| 2022年 5月期 | 10,470 12/9 | 5,370 6/1 | 187,800 12/29 | 53.35 | 27.36 | 6.87 | 3.53 | 1240億668万 | 636億228万 | 4.4倍 5/31 |
| 2023年 5月期 | 8,400 8/15 | 5,760 6/17 | 315,600 7/1 | 38.59 | 26.46 | 5.06 | 3.47 | 994億8960万 | 682億2144万 | 4.02倍 5/31 |
| 2024年 5月期 | 6,950 7/6 | 4,405 5/30 4/19 | 332,100 7/7 | 31.48 | 19.95 | 3.9 | 2.47 | 823億1580万 | 521億7282万 | 2.5倍 5/31 |
| 最新 | 5,730 2024/9/19 | 20,700 | 23.44 予想 | 3.21 実績 | 678億6612万 | - | ||||