PBR
- 2010年5月28日
- 0.7倍
- 2011年5月19日
- 0.62倍
- 2012年5月31日
- 0.68倍
- 2013年5月31日
- 0.87倍
- 2014年5月30日
- 0.68倍
- 2015年5月29日
- 1.27倍
- 2016年5月31日
- 1.03倍
- 2017年5月31日
- 1.14倍
- 2018年5月31日
- 1.23倍
- 2019年5月31日
- 1.16倍
- 2020年5月29日
- 1.14倍
- 2021年5月31日
- 1.12倍
- 2022年5月31日
- 1.04倍
- 2023年5月31日
- 1.2倍
- 2024年5月31日
- 1.07倍
2024/05/21~2024/11/01
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 | ||||||||||
11/01 | 1,422 | 1,429 | 1,420 | 1,429 | -0.07% | 1,200 | 14億1899万 | -0.35% | 11.82 | 1.11 |
10/31 | 1,425 | 1,432 | 1,425 | 1,430 | -0.21% | 1,200 | 14億1999万 | -0.21% | 11.83 | 1.11 |
10/30 | 1,430 | 1,433 | 1,428 | 1,433 | +0.42% | 1,000 | 14億2296万 | +0.07% | 11.86 | 1.11 |
10/29 | 1,426 | 1,427 | 1,423 | 1,427 | 0% | 800 | 14億1701万 | -0.28% | 11.81 | 1.1 |
10/28 | 1,429 | 1,430 | 1,427 | 1,427 | -0.14% | 600 | 14億1701万 | -0.28% | 11.81 | 1.1 |
10/25 | 1,427 | 1,429 | 1,427 | 1,429 | +0.14% | 200 | 14億1899万 | -0.07% | 11.82 | 1.11 |
10/24 | 1,430 | 1,430 | 1,427 | 1,427 | -0.21% | 300 | 14億1701万 | -0.14% | 11.81 | 1.1 |
10/23 | 1,430 | 1,434 | 1,430 | 1,430 | -0.07% | 500 | 14億1999万 | +0.14% | 11.83 | 1.11 |
10/22 | 1,428 | 1,431 | 1,428 | 1,431 | +0.21% | 200 | 14億2098万 | +0.28% | 11.84 | 1.11 |
10/21 | 1,430 | 1,431 | 1,428 | 1,428 | -0.14% | 800 | 14億1800万 | +0.14% | 11.82 | 1.11 |
10/18 | 1,432 | 1,432 | 1,430 | 1,430 | -0.21% | 200 | 14億1999万 | +0.28% | 11.83 | 1.11 |
10/17 | 1,429 | 1,433 | 1,425 | 1,433 | +0.28% | 900 | 14億2296万 | +0.49% | 11.86 | 1.11 |
10/16 | 1,432 | 1,433 | 1,429 | 1,429 | -0.35% | 1,000 | 14億1899万 | +0.28% | 11.82 | 1.11 |
10/15 | 1,436 | 1,436 | 1,420 | 1,434 | -0.14% | 1,600 | 14億2396万 | +0.56% | 11.87 | 1.11 |
10/11 | 1,438 | 1,440 | 1,436 | 1,436 | -0.28% | 600 | 14億2594万 | +0.63% | 11.88 | 1.11 |
10/10 | 1,440 | 1,441 | 1,440 | 1,440 | 0% | 500 | 14億2992万 | +1.05% | 11.92 | 1.11 |
10/09 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 200 | 14億2992万 | +1.19% | 11.92 | 1.11 |
10/08 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | 14億3985万 | +2.04% | 12 | 1.12 |
10/07 | 1,439 | 1,450 | 1,439 | 1,450 | -0.34% | 200 | 14億3985万 | +2.26% | 12 | 1.12 |
10/04 | 1,440 | 1,455 | 1,440 | 1,455 | +1.11% | 600 | 14億4481万 | +2.9% | 12.04 | 1.13 |
10/03 | 1,439 | 1,439 | 1,439 | 1,439 | +0.98% | 100 | 14億2892万 | +1.98% | 11.91 | 1.11 |
10/02 | 1,439 | 1,439 | 1,425 | 1,425 | -1.04% | 600 | 14億1502万 | +1.21% | 11.79 | 1.1 |
10/01 | 1,435 | 1,440 | 1,435 | 1,440 | 0% | 300 | 14億2992万 | +2.35% | 11.92 | 1.11 |
09/30 | 1,439 | 1,440 | 1,434 | 1,440 | +1.55% | 700 | 14億2992万 | +2.78% | 11.92 | 1.11 |
09/26 | 1,413 | 1,418 | 1,412 | 1,418 | +0.78% | 700 | 14億807万 | +1.65% | 11.73 | 1.1 |
09/24 | 1,407 | 1,407 | 1,407 | 1,407 | 0% | 100 | 13億9715万 | +1.22% | 11.64 | 1.09 |
09/20 | 1,407 | 1,407 | 1,407 | 1,407 | -0.14% | 100 | 13億9715万 | +1.74% | 11.64 | 1.09 |
09/19 | 1,413 | 1,413 | 1,409 | 1,409 | -0.35% | 800 | 13億9913万 | +2.32% | 11.66 | 1.09 |
09/18 | 1,415 | 1,415 | 1,414 | 1,414 | +0.28% | 200 | 14億410万 | +3.06% | 11.7 | 1.09 |
09/17 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | 14億13万 | +3.37% | 11.67 | 1.09 |
09/13 | 1,415 | 1,415 | 1,410 | 1,410 | +0.64% | 200 | 14億13万 | +4.06% | 11.67 | 1.09 |
09/11 | 1,416 | 1,416 | 1,401 | 1,401 | 0% | 300 | 13億9119万 | +4.32% | 11.59 | 1.08 |
09/10 | 1,416 | 1,416 | 1,401 | 1,401 | -1.06% | 200 | 13億9119万 | +4.4% | 11.59 | 1.08 |
09/09 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 100 | 14億608万 | +5.28% | 11.72 | 1.1 |
09/06 | 1,416 | 1,416 | 1,416 | 1,416 | -0.14% | 100 | 14億608万 | +5.12% | 11.72 | 1.1 |
09/05 | 1,418 | 1,418 | 1,418 | 1,418 | -0.84% | 300 | 14億807万 | +5.04% | 11.73 | 1.1 |
09/04 | 1,438 | 1,438 | 1,430 | 1,430 | -0.97% | 200 | 14億1999万 | +5.69% | 11.83 | 1.11 |
09/03 | 1,444 | 1,444 | 1,444 | 1,444 | -0.35% | 100 | 14億3389万 | +6.49% | 11.95 | 1.12 |
09/02 | 1,449 | 1,449 | 1,449 | 1,449 | +4.17% | 300 | 14億3885万 | +6.7% | 11.99 | 1.12 |
08/30 | 1,391 | 1,391 | 1,391 | 1,391 | 0% | 100 | 13億8126万 | +2.28% | 11.51 | 1.08 |
08/29 | 1,391 | 1,391 | 1,391 | 1,391 | +0.07% | 100 | 13億8126万 | +1.98% | 11.51 | 1.08 |
08/28 | 1,390 | 1,390 | 1,390 | 1,390 | +0.29% | 300 | 13億8027万 | +1.53% | 11.5 | 1.08 |
08/27 | 1,386 | 1,386 | 1,386 | 1,386 | +2.67% | 200 | 13億7629万 | +0.87% | 11.47 | 1.07 |
08/26 | 1,350 | 1,350 | 1,350 | 1,350 | -1.1% | 1,000 | 13億4055万 | -2.1% | 11.17 | 1.04 |
08/23 | 1,380 | 1,380 | 1,365 | 1,365 | -1.09% | 500 | 13億5544万 | -1.52% | 11.3 | 1.06 |
08/22 | 1,387 | 1,387 | 1,380 | 1,380 | -0.5% | 200 | 13億7034万 | -0.79% | 11.42 | 1.07 |
08/21 | 1,350 | 1,387 | 1,350 | 1,387 | +6.69% | 500 | 13億7729万 | -0.72% | 11.48 | 1.07 |
08/20 | 1,300 | 1,300 | 1,300 | 1,300 | +0.54% | 100 | 12億9090万 | -7.41% | 10.76 | 1.01 |
08/19 | 1,294 | 1,294 | 1,292 | 1,293 | +0.47% | 500 | 12億8394万 | -8.3% | 10.7 | 1 |
08/16 | 1,265 | 1,287 | 1,265 | 1,287 | +4.38% | 400 | 12億7799万 | -9.11% | 10.65 | 1 |
08/14 | 1,265 | 1,265 | 1,233 | 1,233 | -2.53% | 200 | 12億2436万 | -13.23% | 10.2 | 0.95 |
08/09 | 1,265 | 1,265 | 1,265 | 1,265 | -1.56% | 100 | 12億5614万 | -11.48% | 10.47 | 0.98 |
08/08 | 1,205 | 1,285 | 1,205 | 1,285 | +7.08% | 400 | 12億7600万 | -10.45% | 10.63 | 0.99 |
08/07 | 1,170 | 1,200 | 1,170 | 1,200 | +1.95% | 1,300 | 11億9160万 | -16.72% | 9.93 | 0.93 |
08/06 | 1,120 | 1,185 | 1,095 | 1,177 | +5.09% | 900 | 11億6876万 | -18.72% | 9.74 | 0.91 |
08/05 | 1,160 | 1,160 | 1,070 | 1,120 | -18.25% | 3,800 | 11億1216万 | -23.13% | 9.27 | 0.87 |
08/02 | 1,475 | 1,475 | 1,370 | 1,370 | -7.18% | 1,100 | 13億6041万 | -6.61% | 11.34 | 1.06 |
08/01 | 1,476 | 1,476 | 1,476 | 1,476 | -0.47% | 100 | 14億6566万 | +0.54% | 12.21 | 1.14 |
07/31 | 1,483 | 1,483 | 1,483 | 1,483 | -0.07% | 200 | 14億7261万 | +1.23% | 12.27 | 1.15 |
07/30 | 1,511 | 1,511 | 1,484 | 1,484 | 0% | 800 | 14億7361万 | +1.5% | 12.28 | 1.15 |
07/29 | 1,507 | 1,507 | 1,484 | 1,484 | -1.07% | 200 | 14億7361万 | +1.78% | 12.28 | 1.15 |
07/26 | 1,485 | 1,500 | 1,485 | 1,500 | +0.07% | 200 | 14億8950万 | +3.16% | 12.41 | 1.16 |
07/25 | 1,499 | 1,499 | 1,499 | 1,499 | -0.07% | 600 | 14億8850万 | +3.38% | 12.4 | 1.16 |
07/24 | 1,501 | 1,501 | 1,500 | 1,500 | -0.07% | 200 | 14億8950万 | +3.73% | 12.41 | 1.16 |
07/22 | 1,501 | 1,501 | 1,501 | 1,501 | -0.79% | 100 | 14億9049万 | +4.02% | 12.42 | 1.16 |
07/19 | 1,513 | 1,513 | 1,513 | 1,513 | +0.13% | 300 | 15億240万 | +5.14% | 12.52 | 1.17 |
07/18 | 1,501 | 1,511 | 1,501 | 1,511 | -0.2% | 200 | 15億42万 | +5.3% | 12.5 | 1.17 |
07/17 | 1,503 | 1,514 | 1,503 | 1,514 | 0% | 300 | 15億340万 | +5.8% | 12.53 | 1.17 |
07/16 | 1,502 | 1,514 | 1,502 | 1,514 | +0.8% | 600 | 15億340万 | +6.1% | 12.53 | 1.17 |
07/11 | 1,502 | 1,502 | 1,502 | 1,502 | -1.83% | 1,100 | 14億9148万 | +5.55% | 12.43 | 1.16 |
07/05 | 1,555 | 1,555 | 1,501 | 1,530 | -1.54% | 1,100 | 15億1929万 | +7.75% | 12.66 | 1.18 |
07/04 | 1,485 | 1,556 | 1,485 | 1,554 | +6.8% | 1,300 | 15億4312万 | +9.67% | 12.86 | 1.2 |
07/02 | 1,450 | 1,455 | 1,450 | 1,455 | +1.04% | 400 | 14億4481万 | +2.9% | 12.04 | 1.13 |
07/01 | 1,437 | 1,440 | 1,437 | 1,440 | +1.27% | 500 | 14億2992万 | +1.77% | 11.92 | 1.11 |
06/28 | 1,430 | 1,430 | 1,422 | 1,422 | -0.21% | 1,500 | 14億1204万 | +0.35% | 11.77 | 1.1 |
06/27 | 1,422 | 1,425 | 1,422 | 1,425 | +0.35% | 200 | 14億1502万 | +0.42% | 11.79 | 1.1 |
06/26 | 1,415 | 1,420 | 1,415 | 1,420 | 0% | 300 | 14億1006万 | -0.07% | 11.75 | 1.1 |
06/25 | 1,410 | 1,420 | 1,410 | 1,420 | +2.9% | 500 | 14億1006万 | -0.21% | 11.75 | 1.1 |
06/24 | 1,381 | 1,381 | 1,380 | 1,380 | -1.43% | 200 | 13億7034万 | -3.16% | 11.42 | 1.07 |
06/21 | 1,385 | 1,400 | 1,385 | 1,400 | +1.38% | 200 | 13億9020万 | -2.1% | 11.59 | 1.08 |
06/20 | 1,391 | 1,391 | 1,381 | 1,381 | -0.79% | 1,400 | 13億7133万 | -3.7% | 11.43 | 1.07 |
06/19 | 1,399 | 1,399 | 1,392 | 1,392 | -0.57% | 400 | 13億8225万 | -3.13% | 11.52 | 1.08 |
06/18 | 1,400 | 1,400 | 1,400 | 1,400 | -1.27% | 100 | 13億9020万 | -2.71% | 11.59 | 1.08 |
06/17 | 1,418 | 1,418 | 1,418 | 1,418 | +2.68% | 500 | 14億807万 | -1.53% | 11.73 | 1.1 |
06/14 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 100 | 13億7133万 | -4.1% | 11.43 | 1.07 |
06/13 | 1,410 | 1,410 | 1,381 | 1,381 | -1.36% | 800 | 13億7133万 | -4.23% | 11.43 | 1.07 |
06/11 | 1,401 | 1,401 | 1,400 | 1,400 | -0.07% | 300 | 13億9020万 | -2.98% | 11.59 | 1.08 |
06/10 | 1,405 | 1,405 | 1,401 | 1,401 | -0.64% | 200 | 13億9119万 | -2.91% | 11.59 | 1.08 |
06/07 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 300 | 14億13万 | -2.22% | 11.67 | 1.09 |
06/05 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 100 | 14億1006万 | -1.39% | 11.75 | 1.1 |
06/03 | 1,430 | 1,430 | 1,400 | 1,400 | -1.34% | 300 | 13億9020万 | -2.57% | 11.59 | 1.08 |
05/31 | 1,419 | 1,419 | 1,419 | 1,419 | +1.28% | 200 | 14億906万 | -1.05% | 11.27 | 1.07 |
05/30 | 1,401 | 1,401 | 1,401 | 1,401 | -2.1% | 500 | 13億9119万 | -2.1% | 11.13 | 1.06 |
05/29 | 1,431 | 1,431 | 1,431 | 1,431 | 0% | 700 | 14億2098万 | +0.21% | 11.37 | 1.08 |
05/28 | 1,431 | 1,431 | 1,431 | 1,431 | -0.97% | 100 | 14億2098万 | +0.63% | 11.37 | 1.08 |
05/27 | 1,440 | 1,445 | 1,440 | 1,445 | -2.36% | 300 | 14億3488万 | +1.98% | 11.48 | 1.09 |
05/24 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 14億6964万 | +4.89% | 11.76 | 1.12 |
05/23 | 1,440 | 1,480 | 1,440 | 1,480 | 0% | 300 | 14億6964万 | +5.34% | 11.76 | 1.12 |
05/22 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 14億6964万 | +5.87% | 11.76 | 1.12 |
05/21 | 1,480 | 1,480 | 1,480 | 1,480 | +0.34% | 300 | 14億6964万 | +6.55% | 11.76 | 1.12 |
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 | 424 42,400 8/14 | 285 28,500 2/8 | 1,900 19 6/30 | 13.41 | 9.02 | 0.82 | 0.55 | - | - | 0.7倍 5/28 |
2011年 5月期 | 660 66,000 1/11 | 308 30,800 6/17 30,800 6/4 | 25,300 253 4/5 | 10.87 | 5.07 | 1.16 | 0.54 | 6億3069万 | 2億9432万 | 0.62倍 5/19 |
2012年 5月期 | 465 46,500 4/23 | 290 29,000 9/15 | 3,600 36 8/26 | 9.07 | 5.66 | 0.75 | 0.47 | 4億4435万 | 2億7712万 | 0.68倍 5/31 |
2013年 5月期 | 977 97,700 5/14 | 310 31,000 11/7 31,000 11/2 | 20,800 208 5/14 | 31.79 | 10.09 | 1.49 | 0.47 | 9億3362万 | 2億9623万 | 0.87倍 5/31 |
2014年 5月期 | 650 65,000 6/5 | 411 41,100 6/26 | 6,700 67 10/11 | 12.18 | 7.7 | 0.92 | 0.58 | 6億2114万 | 3億9275万 | 0.68倍 5/30 |
2015年 5月期 | 1,300 4/30 | 476 6/20 | 56,800 10/21 | 16.21 | 5.94 | 1.62 | 0.59 | 12億4397万 | 4億5486万 | 1.27倍 5/29 |
2016年 5月期 | 1,500 7/10 | 780 3/16 | 26,100 7/13 | 赤字 | 赤字 | 1.92 | 1 | 14億8950万 | 7億7454万 | 1.03倍 5/31 |
2017年 5月期 | 997 11/25 | 715 6/27 | 5,700 11/28 | 35.06 | 25.14 | 1.22 | 0.87 | 9億9002万 | 7億999万 | 1.14倍 5/31 |
2018年 5月期 | 1,280 11/27 | 900 5/29 | 17,200 11/28 | 赤字 | 赤字 | 1.65 | 1.16 | 12億7104万 | 8億9370万 | 1.23倍 5/31 |
2019年 5月期 | 1,130 11/6 | 643 12/25 | 8,500 11/28 | 21.03 | 11.97 | 1.41 | 0.8 | 11億2209万 | 6億3849万 | 1.16倍 5/31 |
2020年 5月期 | 1,048 11/1 | 615 3/13 | 11,800 11/28 | 赤字 | 赤字 | 1.3 | 0.76 | 10億4066万 | 6億1069万 | 1.14倍 5/29 |
2021年 5月期 | 1,050 11/26 7/15 | 865 1/8 1/7 他2件 | 8,300 11/27 | 10.29 | 8.48 | 1.17 | 0.96 | 10億4265万 | 8億5894万 | 1.12倍 5/31 |
2022年 5月期 | 1,249 11/26 | 950 12/7 | 9,300 11/29 | 14.44 | 10.98 | 1.26 | 0.96 | 12億4025万 | 9億4335万 | 1.04倍 5/31 |
2023年 5月期 | 1,534 5/17 | 1,050 6/17 6/1 | 10,700 11/29 | 7.35 | 5.03 | 1.28 | 0.88 | 15億2326万 | 10億4265万 | 1.2倍 5/31 |
2024年 5月期 | 1,745 10/2 | 1,067 12/28 | 12,400 11/29 | 13.86 | 8.48 | 1.32 | 0.81 | 17億3278万 | 10億5953万 | 1.07倍 5/31 |
最新 | 1,429 2024/11/1 | 1,200 | 11.82 予想 | 1.11 実績 | 14億1899万 | - |