コニシ（4956）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.68倍
- 2011年3月31日
- 0.71倍
- 2012年3月30日
- 0.63倍
- 2013年3月29日
- 0.87倍
- 2014年3月31日
- 0.84倍
- 2015年3月31日
- 0.84倍
- 2016年3月31日
- 1.09倍
- 2017年3月31日
- 0.95倍
- 2018年3月30日
- 1.09倍
- 2019年3月29日
- 1.01倍
- 2020年3月31日
- 0.86倍
- 2021年3月31日
- 0.99倍
- 2022年3月31日
- 0.81倍
- 2023年3月31日
- 0.88倍
- 2024年3月29日
- 1.28倍
- 2025年3月31日
- 0.9倍
- 2026年3月31日
- 0.97倍
2026/03/06～2026/07/31
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/31 | 1,384 | 1,433 | 1,381 | 1,414 | -1.53% | 257,100 | 995億6664万 | -2.42% | 10.78 | 0.96 |
| 07/30 | 1,420 | 1,437 | 1,412 | 1,436 | +0.28% | 145,600 | 1011億1576万 | -1.1% | 10.94 | 0.98 |
| 07/29 | 1,421 | 1,446 | 1,402 | 1,432 | +1.34% | 174,600 | 1008億3410万 | -1.51% | 10.91 | 0.98 |
| 07/28 | 1,460 | 1,478 | 1,413 | 1,413 | -4.59% | 316,800 | 994億9622万 | -2.82% | 10.77 | 0.96 |
| 07/27 | 1,419 | 1,497 | 1,417 | 1,481 | +4.52% | 195,300 | 1042億8443万 | +1.72% | 11.29 | 1.01 |
| 07/24 | 1,422 | 1,426 | 1,397 | 1,417 | -1.32% | 111,400 | 997億7788万 | -2.61% | 10.8 | 0.97 |
| 07/23 | 1,468 | 1,470 | 1,429 | 1,436 | -1.78% | 62,400 | 1011億1576万 | -1.44% | 10.94 | 0.98 |
| 07/22 | 1,451 | 1,465 | 1,443 | 1,462 | +1.18% | 70,000 | 1029億4655万 | +0.27% | 11.14 | 1 |
| 07/21 | 1,455 | 1,458 | 1,440 | 1,445 | +0.21% | 59,800 | 1017億4950万 | -0.82% | 11.01 | 0.99 |
| 07/17 | 1,458 | 1,469 | 1,425 | 1,442 | -1.37% | 65,200 | 1015億3825万 | -1.03% | 10.99 | 0.98 |
| 07/16 | 1,470 | 1,474 | 1,451 | 1,462 | -0.48% | 63,900 | 1029億4655万 | +0.34% | 11.14 | 1 |
| 07/15 | 1,453 | 1,475 | 1,453 | 1,469 | +1.8% | 58,400 | 1034億3945万 | +0.96% | 11.2 | 1 |
| 07/14 | 1,449 | 1,456 | 1,443 | 1,443 | +0.49% | 52,500 | 1016億867万 | -0.69% | 11 | 0.98 |
| 07/13 | 1,459 | 1,462 | 1,434 | 1,436 | -1.03% | 58,800 | 1011億1576万 | -1.1% | 10.94 | 0.98 |
| 07/10 | 1,457 | 1,459 | 1,440 | 1,451 | +0.97% | 52,100 | 1021億7199万 | +0.07% | 11.06 | 0.99 |
| 07/09 | 1,450 | 1,458 | 1,437 | 1,437 | -0.62% | 47,600 | 1011億8618万 | -0.76% | 10.95 | 0.98 |
| 07/08 | 1,445 | 1,451 | 1,436 | 1,446 | +0.42% | 52,400 | 1018億1991万 | 0% | 11.02 | 0.99 |
| 07/07 | 1,455 | 1,471 | 1,440 | 1,440 | -0.21% | 47,900 | 1013億9742万 | -0.28% | 10.97 | 0.98 |
| 07/06 | 1,452 | 1,458 | 1,440 | 1,443 | -0.69% | 53,100 | 1016億867万 | +0.14% | 11 | 0.98 |
| 07/03 | 1,455 | 1,469 | 1,447 | 1,453 | 0% | 65,000 | 1023億1282万 | +0.97% | 11.07 | 0.99 |
| 07/02 | 1,463 | 1,473 | 1,445 | 1,453 | +0.07% | 72,500 | 1023億1282万 | +1.18% | 11.07 | 0.99 |
| 07/01 | 1,490 | 1,498 | 1,445 | 1,452 | -1.76% | 76,900 | 1022億4240万 | +1.04% | 11.07 | 0.99 |
| 06/30 | 1,510 | 1,510 | 1,467 | 1,478 | -1.2% | 97,800 | 1040億7319万 | +2.92% | 11.26 | 1.01 |
| 06/29 | 1,497 | 1,500 | 1,476 | 1,496 | +0.74% | 104,500 | 1053億4066万 | +4.4% | 11.4 | 1.02 |
| 06/26 | 1,498 | 1,514 | 1,477 | 1,485 | -0.87% | 71,400 | 1045億6609万 | +3.92% | 11.32 | 1.01 |
| 06/25 | 1,500 | 1,517 | 1,488 | 1,498 | +1.7% | 193,500 | 1054億8149万 | +5.12% | 11.42 | 1.02 |
| 06/24 | 1,440 | 1,479 | 1,440 | 1,473 | +2.36% | 87,500 | 1037億2111万 | +3.59% | 11.23 | 1.01 |
| 06/23 | 1,456 | 1,460 | 1,439 | 1,439 | -1.3% | 85,400 | 1013億2701万 | +1.34% | 10.97 | 0.98 |
| 06/22 | 1,453 | 1,471 | 1,453 | 1,458 | -0.61% | 50,700 | 1026億6489万 | +2.75% | 11.11 | 0.99 |
| 06/19 | 1,485 | 1,485 | 1,457 | 1,467 | +0.07% | 77,600 | 1032億9862万 | +3.46% | 11.18 | 1 |
| 06/18 | 1,439 | 1,474 | 1,439 | 1,466 | +1.1% | 48,200 | 1032億2821万 | +3.39% | 11.17 | 1 |
| 06/17 | 1,464 | 1,464 | 1,447 | 1,450 | 0% | 49,100 | 1021億157万 | +2.26% | 11.05 | 0.99 |
| 06/16 | 1,450 | 1,452 | 1,435 | 1,450 | +0.49% | 63,900 | 1021億157万 | +2.26% | 11.05 | 0.99 |
| 06/15 | 1,452 | 1,465 | 1,443 | 1,443 | +0.21% | 61,000 | 1016億867万 | +1.76% | 11 | 0.98 |
| 06/12 | 1,432 | 1,452 | 1,418 | 1,440 | +1.34% | 157,200 | 1013億9742万 | +1.48% | 10.97 | 0.98 |
| 06/11 | 1,427 | 1,427 | 1,395 | 1,421 | +0.14% | 75,000 | 1000億5954万 | +0.14% | 10.83 | 0.97 |
| 06/10 | 1,400 | 1,419 | 1,386 | 1,419 | +0.64% | 85,800 | 999億1871万 | -0.14% | 10.81 | 0.97 |
| 06/09 | 1,403 | 1,426 | 1,403 | 1,410 | +1.15% | 133,700 | 992億8498万 | -0.77% | 10.75 | 0.96 |
| 06/08 | 1,384 | 1,410 | 1,378 | 1,394 | -0.29% | 132,700 | 981億5834万 | -1.9% | 10.62 | 0.95 |
| 06/05 | 1,375 | 1,413 | 1,370 | 1,398 | +1.67% | 100,600 | 984億4000万 | -1.69% | 10.65 | 0.95 |
| 06/04 | 1,399 | 1,406 | 1,367 | 1,375 | -2.14% | 151,200 | 968億2046万 | -3.37% | 10.48 | 0.94 |
| 06/03 | 1,371 | 1,409 | 1,369 | 1,405 | +3.01% | 85,500 | 989億3290万 | -1.13% | 10.71 | 0.96 |
| 06/02 | 1,363 | 1,375 | 1,351 | 1,364 | -1.94% | 107,700 | 960億4589万 | -3.94% | 10.4 | 0.93 |
| 06/01 | 1,384 | 1,395 | 1,360 | 1,391 | +1.16% | 181,200 | 979億4709万 | -2.04% | 10.6 | 0.95 |
| 05/29 | 1,457 | 1,457 | 1,375 | 1,375 | -6.27% | 315,600 | 968億2046万 | -3.1% | 10.48 | 0.94 |
| 05/28 | 1,440 | 1,487 | 1,440 | 1,467 | +2.09% | 186,300 | 1032億9862万 | +3.38% | 11.18 | 1 |
| 05/27 | 1,405 | 1,439 | 1,398 | 1,437 | +2.13% | 111,100 | 1011億8618万 | +1.55% | 10.95 | 0.98 |
| 05/26 | 1,379 | 1,412 | 1,379 | 1,407 | +0.93% | 80,200 | 990億7373万 | -0.35% | 10.72 | 0.96 |
| 05/25 | 1,401 | 1,407 | 1,388 | 1,394 | -0.07% | 75,700 | 981億5834万 | -1.2% | 10.62 | 0.95 |
| 05/22 | 1,418 | 1,423 | 1,389 | 1,395 | -1.69% | 60,200 | 982億2875万 | -1.06% | 10.63 | 0.95 |
| 05/21 | 1,419 | 1,442 | 1,419 | 1,419 | +0.28% | 51,900 | 999億1871万 | +0.64% | 10.81 | 0.97 |
| 05/20 | 1,409 | 1,417 | 1,385 | 1,415 | -0.56% | 84,900 | 996億3705万 | +0.5% | 10.78 | 0.97 |
| 05/19 | 1,450 | 1,454 | 1,418 | 1,423 | -0.56% | 82,300 | 1002億37万 | +1.21% | 10.85 | 0.97 |
| 05/18 | 1,468 | 1,468 | 1,424 | 1,431 | -2.52% | 105,900 | 1007億6369万 | +1.85% | 10.91 | 0.98 |
| 05/15 | 1,478 | 1,488 | 1,455 | 1,468 | +0.14% | 137,000 | 1033億6904万 | +4.56% | 11.19 | 1 |
| 05/14 | 1,458 | 1,477 | 1,440 | 1,466 | +0.76% | 104,300 | 1032億2821万 | +4.64% | 11.17 | 1 |
| 05/13 | 1,462 | 1,464 | 1,450 | 1,455 | +0.48% | 115,000 | 1024億5365万 | +4.08% | 11.09 | 0.99 |
| 05/12 | 1,463 | 1,470 | 1,448 | 1,448 | -0.41% | 81,800 | 1019億6074万 | +3.8% | 11.04 | 0.99 |
| 05/11 | 1,450 | 1,470 | 1,450 | 1,454 | +0.28% | 93,400 | 1023億8323万 | +4.38% | 11.08 | 0.99 |
| 05/08 | 1,445 | 1,460 | 1,431 | 1,450 | -0.21% | 144,600 | 1021億157万 | +4.32% | 11.05 | 0.99 |
| 05/07 | 1,431 | 1,466 | 1,427 | 1,453 | +2.25% | 120,400 | 1023億1282万 | +4.76% | 11.07 | 0.99 |
| 05/01 | 1,418 | 1,430 | 1,410 | 1,421 | -0.14% | 79,500 | 1000億5954万 | +2.67% | 10.83 | 0.97 |
| 04/30 | 1,423 | 1,438 | 1,407 | 1,423 | -0.28% | 204,300 | 1002億37万 | +2.97% | 10.85 | 0.97 |
| 04/28 | 1,401 | 1,427 | 1,378 | 1,427 | +1.78% | 124,700 | 1004億8203万 | +3.33% | 10.88 | 0.97 |
| 04/27 | 1,364 | 1,415 | 1,362 | 1,402 | +4.16% | 176,200 | 987億2166万 | +1.74% | 10.69 | 0.96 |
| 04/24 | 1,354 | 1,359 | 1,307 | 1,346 | -1.03% | 281,900 | 947億7842万 | -2.11% | 10.26 | 0.92 |
| 04/23 | 1,362 | 1,363 | 1,345 | 1,360 | -0.58% | 180,200 | 957億6423万 | -1.16% | 10.37 | 0.93 |
| 04/22 | 1,371 | 1,375 | 1,350 | 1,368 | -0.15% | 125,500 | 963億2755万 | -0.73% | 10.43 | 0.93 |
| 04/21 | 1,369 | 1,383 | 1,365 | 1,370 | +0.07% | 132,200 | 964億6838万 | -0.58% | 10.44 | 0.93 |
| 04/20 | 1,379 | 1,380 | 1,364 | 1,369 | 0% | 102,900 | 963億9797万 | -0.65% | 10.43 | 0.93 |
| 04/17 | 1,376 | 1,382 | 1,369 | 1,369 | -0.44% | 70,200 | 963億9797万 | -0.65% | 10.43 | 0.93 |
| 04/16 | 1,380 | 1,396 | 1,374 | 1,375 | -0.07% | 101,700 | 968億2046万 | -0.22% | 10.48 | 0.94 |
| 04/15 | 1,379 | 1,399 | 1,375 | 1,376 | +0.07% | 66,500 | 968億9087万 | -0.22% | 10.49 | 0.94 |
| 04/14 | 1,375 | 1,390 | 1,364 | 1,375 | -0.43% | 72,600 | 968億2046万 | -0.29% | 10.48 | 0.94 |
| 04/13 | 1,375 | 1,387 | 1,371 | 1,381 | +1.32% | 74,200 | 972億4294万 | +0.15% | 10.53 | 0.94 |
| 04/10 | 1,388 | 1,394 | 1,362 | 1,363 | -1.52% | 99,000 | 959億7548万 | -1.16% | 10.39 | 0.93 |
| 04/09 | 1,391 | 1,406 | 1,382 | 1,384 | -1.07% | 145,800 | 974億5419万 | +0.22% | 10.55 | 0.94 |
| 04/08 | 1,425 | 1,425 | 1,396 | 1,399 | +0.21% | 115,000 | 985億1041万 | +1.3% | 10.66 | 0.95 |
| 04/07 | 1,389 | 1,403 | 1,386 | 1,396 | +0.5% | 58,300 | 982億9917万 | +1.16% | 10.64 | 0.95 |
| 04/06 | 1,391 | 1,395 | 1,382 | 1,389 | +0.14% | 57,600 | 978億626万 | +0.65% | 10.59 | 0.95 |
| 04/03 | 1,383 | 1,400 | 1,381 | 1,387 | -0.07% | 44,700 | 976億6543万 | +0.51% | 10.57 | 0.95 |
| 04/02 | 1,412 | 1,425 | 1,379 | 1,388 | -1.7% | 94,800 | 977億3585万 | +0.65% | 10.58 | 0.95 |
| 04/01 | 1,394 | 1,412 | 1,391 | 1,412 | +3.07% | 85,700 | 994億2581万 | +2.47% | 10.76 | 0.96 |
| 03/31 | 1,375 | 1,380 | 1,362 | 1,370 | +0.22% | 130,600 | 964億6838万 | -0.44% | 10.65 | 0.97 |
| 03/30 | 1,339 | 1,368 | 1,325 | 1,367 | -0.87% | 164,100 | 962億5714万 | -0.58% | 10.62 | 0.96 |
| 03/27 | 1,379 | 1,386 | 1,374 | 1,379 | +0.29% | 150,600 | 971億211万 | +0.22% | 10.72 | 0.97 |
| 03/26 | 1,384 | 1,387 | 1,369 | 1,375 | -0.79% | 145,500 | 968億2046万 | -0.15% | 10.68 | 0.97 |
| 03/25 | 1,404 | 1,404 | 1,382 | 1,386 | +1.54% | 87,100 | 975億9502万 | +0.58% | 10.77 | 0.98 |
| 03/24 | 1,359 | 1,369 | 1,350 | 1,365 | +2.63% | 73,900 | 961億1631万 | -1.02% | 10.61 | 0.96 |
| 03/23 | 1,354 | 1,371 | 1,324 | 1,330 | -3.27% | 148,300 | 936億5179万 | -3.69% | 10.33 | 0.94 |
| 03/19 | 1,384 | 1,384 | 1,368 | 1,375 | -1.5% | 126,600 | 968億2046万 | -0.72% | 10.68 | 0.97 |
| 03/18 | 1,375 | 1,396 | 1,375 | 1,396 | +1.6% | 67,600 | 982億9917万 | +0.79% | 10.85 | 0.99 |
| 03/17 | 1,366 | 1,378 | 1,366 | 1,374 | +0.59% | 60,600 | 967億5004万 | -0.65% | 10.68 | 0.97 |
| 03/16 | 1,371 | 1,381 | 1,366 | 1,366 | -0.29% | 78,000 | 961億8672万 | -1.23% | 10.61 | 0.96 |
| 03/13 | 1,360 | 1,381 | 1,359 | 1,370 | +0.07% | 142,300 | 964億6838万 | -0.87% | 10.65 | 0.97 |
| 03/12 | 1,390 | 1,390 | 1,362 | 1,369 | -1.93% | 136,200 | 963億9797万 | -0.87% | 10.64 | 0.97 |
| 03/11 | 1,400 | 1,411 | 1,393 | 1,396 | +0.72% | 56,900 | 982億9917万 | +1.23% | 10.85 | 0.99 |
| 03/10 | 1,393 | 1,396 | 1,378 | 1,386 | +1.09% | 76,500 | 975億9502万 | +0.8% | 10.77 | 0.98 |
| 03/09 | 1,332 | 1,372 | 1,329 | 1,371 | -1.08% | 181,500 | 965億3880万 | 0% | 10.65 | 0.97 |
| 03/06 | 1,410 | 1,416 | 1,382 | 1,386 | -1.7% | 118,900 | 975億9502万 | +1.24% | 10.77 | 0.98 |
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 3月期 | 277 1,106 3/31 | 181 725 4/22 | 206,800 51,700 5/26 | 10.31 | 6.76 | 0.69 | 0.45 | 225億1041万 | - | 0.68倍 3/31 |
| 2011年 3月期 | 303 1,210 3/31 | 225 900 3/16 900 3/15 | 234,400 58,600 3/11 | 8.97 | 6.67 | 0.71 | 0.52 | 246億2713万 | 183億1770万 | 0.71倍 3/31 |
| 2012年 3月期 | 304 1,216 4/4 | 238 950 11/21 950 11/18 | 234,800 58,700 10/28 | 10.67 | 8.33 | 0.68 | 0.53 | 247億4924万 | 193億3603万 | 0.63倍 3/30 |
| 2013年 3月期 | 489 1,954 2/6 | 249 997 6/4 | 468,400 117,100 2/6 | 12.9 | 6.58 | 1 | 0.51 | 397億7116万 | 202億9265万 | 0.87倍 3/29 |
| 2014年 3月期 | 534 2,137 11/26 | 380 1,521 5/28 | 1,372,000 343,000 11/26 | 11.27 | 8.02 | 0.98 | 0.7 | 434億9589万 | 309億5800万 | 0.84倍 3/31 |
| 2015年 3月期 | 571 2,282 7/8 | 435 1,740 4/15 1,740 4/14 他2件 | 1,156,800 289,200 12/3 | 14.8 | 11.28 | 0.94 | 0.72 | 464億4718万 | 354億1547万 | 0.84倍 3/31 |
| 2016年 3月期 | 733 1,465 3/30 | 490 1,961 4/2 1,960 4/1 | 293,200 73,300 2/22 | 14.96 | 10.01 | 1.14 | 0.76 | 596億3639万 | 399億1364万 | 1.09倍 3/31 |
| 2017年 3月期 | 732 1,464 4/20 | 556 1,112 8/26 | 265,600 132,800 6/24 | 12.27 | 9.32 | 1.04 | 0.79 | 595億9569万 | 452億6667万 | 0.95倍 3/31 |
| 2018年 3月期 | 1,095 2,189 1/9 | 625 1,250 4/17 | 362,200 181,100 5/8 | 17.32 | 9.89 | 1.43 | 0.82 | 891億858万 | 508億8430万 | 1.09倍 3/30 |
| 2019年 3月期 | 969 1,938 5/22 | 718 1,435 12/25 | 505,200 252,600 10/30 | 15.98 | 11.83 | 1.22 | 0.9 | 788億9101万 | 584億1517万 | 1.01倍 3/29 |
| 2020年 3月期 | 903 1,805 4/15 | 543 1,085 3/17 | 409,600 204,800 3/27 | 14.27 | 8.58 | 1.09 | 0.65 | 734億7692万 | 441億6757万 | 0.86倍 3/31 |
| 2021年 3月期 | 950 1,899 3/29 | 631 1,262 4/2 | 220,600 110,300 5/11 | 13.81 | 9.18 | 1.04 | 0.69 | 773億342万 | 513億7278万 | 0.99倍 3/31 |
| 2022年 3月期 | 956 1,911 9/27 | 720 1,440 3/8 | 392,400 196,200 10/8 | 13.26 | 9.99 | 0.99 | 0.75 | 777億9191万 | 586億1871万 | 0.81倍 3/31 |
| 2023年 3月期 | 998 1,995 3/9 | 716 1,432 6/20 | 326,200 163,100 10/28 | 7.08 | 5.08 | 0.92 | 0.66 | 812億1134万 | 582億9305万 | 0.88倍 3/31 |
| 2024年 3月期 | 1,658 3/18 | 904 1,808 4/7 | 889,000 444,500 6/21 | 15.23 | 8.3 | 1.36 | 0.74 | 1167億4787万 | 735億9905万 | 1.28倍 3/29 |
| 2025年 3月期 | 1,567 4/2 | 931 8/5 | 601,500 10/30 | 12.95 | 7.69 | 1.21 | 0.72 | 1103億4011万 | 655億5625万 | 0.9倍 3/31 |
| 2026年 3月期 | 1,452 2/12 | 974 4/7 | 376,500 3/4 | 11.63 | 7.8 | 1.02 | 0.69 | 1022億4240万 | 685億8409万 | 0.97倍 3/31 |
| 最新 | 1,414 2026/7/31 | 257,100 | 10.78 予想 | 0.96 実績 | 995億6664万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
