PBR
- 2020年12月30日
- 5.54倍
- 2021年12月30日
- 2.12倍
- 2022年12月30日
- 1.28倍
- 2023年12月29日
- 2.05倍
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 660 | 670 | 660 | 666 | +0.91% | 5,000 | 66億8903万 | -5.67% | 11.53 | 1.93 |
04/23 | 648 | 660 | 648 | 660 | +1.69% | 11,600 | 66億2877万 | -7.04% | 11.43 | 1.92 |
04/22 | 629 | 650 | 628 | 649 | +3.02% | 24,600 | 65億1810万 | -9.1% | 11.24 | 1.89 |
04/19 | 660 | 660 | 630 | 630 | -4.69% | 36,400 | 63億2727万 | -12.38% | 10.91 | 1.83 |
04/18 | 638 | 661 | 638 | 661 | +2.48% | 20,400 | 66億3862万 | -8.7% | 11.45 | 1.92 |
04/17 | 656 | 660 | 633 | 645 | -1.53% | 51,800 | 64億7792万 | -11.4% | 11.17 | 1.87 |
04/16 | 682 | 682 | 655 | 655 | -4.24% | 49,200 | 65億7836万 | -10.64% | 11.34 | 1.9 |
04/15 | 690 | 691 | 680 | 684 | -2.01% | 22,000 | 68億6961万 | -7.19% | 11.84 | 1.99 |
04/12 | 700 | 703 | 692 | 698 | +0.29% | 12,200 | 70億1022万 | -5.68% | 12.09 | 2.03 |
04/11 | 698 | 698 | 686 | 696 | -0.57% | 11,800 | 69億9013万 | -6.33% | 12.05 | 2.02 |
04/10 | 699 | 711 | 695 | 700 | 0% | 12,300 | 70億3031万 | -6.29% | 12.12 | 2.03 |
04/09 | 689 | 700 | 689 | 700 | +0.57% | 23,800 | 70億3031万 | -6.79% | 12.12 | 2.03 |
04/08 | 696 | 702 | 684 | 696 | 0% | 19,100 | 69億9013万 | -7.81% | 12.05 | 2.02 |
04/05 | 693 | 696 | 676 | 696 | -1% | 53,300 | 69億9013万 | -8.3% | 12.05 | 2.02 |
04/04 | 721 | 722 | 701 | 703 | -2.36% | 36,400 | 70億6043万 | -8.1% | 12.17 | 2.04 |
04/03 | 734 | 735 | 716 | 720 | -2.83% | 34,600 | 72億3117万 | -6.61% | 12.47 | 2.09 |
04/02 | 760 | 760 | 725 | 741 | -2.5% | 34,900 | 74億4208万 | -4.51% | 12.83 | 2.15 |
04/01 | 765 | 765 | 743 | 760 | +2.01% | 24,700 | 76億3290万 | -2.44% | 13.16 | 2.21 |
03/29 | 724 | 747 | 724 | 745 | +2.9% | 17,500 | 74億8225万 | -4.85% | 12.9 | 2.16 |
03/28 | 744 | 749 | 720 | 724 | -3.47% | 53,700 | 72億7134万 | -7.89% | 12.54 | 2.1 |
03/27 | 748 | 761 | 741 | 750 | 0% | 17,100 | 75億3247万 | -5.06% | 12.99 | 2.18 |
03/26 | 757 | 760 | 735 | 750 | -0.79% | 41,900 | 75億3247万 | -5.42% | 12.99 | 2.18 |
03/25 | 769 | 778 | 756 | 756 | -2.58% | 29,700 | 75億9273万 | -5.03% | 13.09 | 2.2 |
03/22 | 782 | 782 | 763 | 776 | -1.02% | 28,800 | 77億9360万 | -2.51% | 13.44 | 2.25 |
03/21 | 785 | 786 | 774 | 784 | +1.29% | 38,200 | 78億7394万 | -1.38% | 13.58 | 2.28 |
03/19 | 760 | 774 | 750 | 774 | +1.57% | 32,700 | 77億7351万 | -2.03% | 13.4 | 2.25 |
03/18 | 765 | 769 | 748 | 762 | -1.55% | 31,400 | 76億5299万 | -3.18% | 13.2 | 2.21 |
03/15 | 760 | 774 | 750 | 774 | +2.52% | 23,600 | 77億7351万 | -1.15% | 13.4 | 2.25 |
03/14 | 760 | 766 | 748 | 755 | -0.4% | 23,200 | 75億8269万 | -3.21% | 13.07 | 2.19 |
03/13 | 760 | 772 | 743 | 758 | 0% | 43,700 | 76億1282万 | -2.45% | 13.13 | 2.2 |
03/12 | 738 | 759 | 735 | 758 | +0.66% | 37,900 | 76億1282万 | -2.19% | 13.13 | 2.2 |
03/11 | 765 | 766 | 721 | 753 | -3.09% | 85,600 | 75億6260万 | -2.46% | 13.04 | 2.19 |
03/08 | 768 | 787 | 768 | 777 | +0.52% | 31,900 | 78億364万 | +1.17% | 13.45 | 2.26 |
03/07 | 800 | 800 | 768 | 773 | -3.13% | 59,700 | 77億6347万 | +1.05% | 13.39 | 2.25 |
03/06 | 778 | 800 | 771 | 798 | +1.66% | 53,800 | 80億1455万 | +4.72% | 13.82 | 2.32 |
03/05 | 790 | 797 | 775 | 785 | -1.38% | 52,700 | 78億8399万 | +3.56% | 13.59 | 2.28 |
03/04 | 810 | 816 | 786 | 796 | -2.57% | 80,300 | 79億9446万 | +5.43% | 13.78 | 2.31 |
03/01 | 837 | 837 | 810 | 817 | -0.97% | 44,900 | 82億537万 | +8.5% | 14.15 | 2.37 |
02/29 | 869 | 869 | 822 | 825 | -5.39% | 77,500 | 82億8572万 | +10% | 14.29 | 2.4 |
02/28 | 843 | 874 | 840 | 872 | +3.44% | 61,600 | 87億5775万 | +16.73% | 15.1 | 2.53 |
02/27 | 829 | 859 | 823 | 843 | +2.55% | 73,800 | 84億6650万 | +13.46% | 14.6 | 2.45 |
02/26 | 830 | 830 | 805 | 822 | -1.91% | 69,700 | 82億5559万 | +11.38% | 14.23 | 2.39 |
02/22 | 827 | 843 | 804 | 838 | +1.09% | 108,900 | 84億1628万 | +14.17% | 14.51 | 2.43 |
02/21 | 825 | 837 | 817 | 829 | +0.48% | 64,200 | 83億2589万 | +13.56% | 14.36 | 2.41 |
02/20 | 843 | 848 | 824 | 825 | -1.2% | 78,400 | 82億8572万 | +13.48% | 14.29 | 2.4 |
02/19 | 813 | 835 | 796 | 835 | +3.99% | 116,400 | 83億8615万 | +15.49% | 14.46 | 2.43 |
02/16 | 751 | 829 | 744 | 803 | +6.08% | 181,400 | 80億6476万 | +11.68% | 13.91 | 2.33 |
02/15 | 770 | 795 | 748 | 757 | +0.53% | 118,800 | 76億277万 | +6.02% | 13.11 | 2.2 |
02/14 | 715 | 769 | 715 | 753 | +12.56% | 416,100 | 75億6260万 | +5.91% | 13.04 | 2.19 |
02/13 | 688 | 688 | 656 | 669 | -3.6% | 76,900 | 67億1896万 | -5.51% | 11.58 | 1.94 |
02/09 | 680 | 695 | 680 | 694 | +2.66% | 34,500 | 69億7005万 | -1.98% | 12.02 | 2.02 |
02/08 | 683 | 684 | 658 | 676 | -1.02% | 55,000 | 67億8927万 | -4.38% | 11.71 | 1.96 |
02/07 | 689 | 689 | 675 | 683 | -1.01% | 28,700 | 68億5957万 | -3.53% | 11.83 | 1.98 |
02/06 | 700 | 700 | 684 | 690 | -1.15% | 42,500 | 69億2987万 | -2.54% | 11.95 | 2 |
02/05 | 691 | 705 | 676 | 698 | +2.35% | 66,400 | 70億1022万 | -1.27% | 12.09 | 2.03 |
02/02 | 669 | 685 | 669 | 682 | +2.1% | 34,100 | 68億4953万 | -3.4% | 11.81 | 1.98 |
02/01 | 685 | 695 | 668 | 668 | -3.75% | 64,100 | 67億892万 | -5.25% | 11.57 | 1.94 |
01/31 | 703 | 705 | 681 | 694 | -1.7% | 80,500 | 69億7005万 | -1.56% | 12.02 | 2.02 |
01/30 | 701 | 713 | 696 | 706 | +0.71% | 46,000 | 70億9056万 | +0.28% | 12.23 | 2.05 |
01/29 | 710 | 722 | 700 | 701 | -1.27% | 64,400 | 70億4035万 | 0% | 12.14 | 2.04 |
01/26 | 731 | 738 | 710 | 710 | -3.92% | 105,200 | 71億3074万 | +1.72% | 12.29 | 2.06 |
01/25 | 735 | 743 | 726 | 739 | -0.14% | 58,800 | 74億2199万 | +6.64% | 12.8 | 2.15 |
01/24 | 747 | 763 | 735 | 740 | -1.33% | 64,100 | 74億3204万 | +7.71% | 12.81 | 2.15 |
01/23 | 755 | 757 | 742 | 750 | -1.19% | 68,900 | 75億3247万 | +10.29% | 12.99 | 2.18 |
01/22 | 741 | 760 | 735 | 759 | +5.42% | 111,700 | 76億2240万 | +12.95% | 13.14 | 2.2 |
01/19 | 741 | 741 | 719 | 720 | -1.5% | 64,900 | 72億3074万 | +8.27% | 12.47 | 2.09 |
01/18 | 731 | 750 | 724 | 731 | -0.81% | 106,100 | 73億4121万 | +11.09% | 12.66 | 2.12 |
01/17 | 754 | 770 | 737 | 737 | -1.47% | 158,700 | 74億146万 | +13.04% | 12.76 | 2.14 |
01/16 | 734 | 754 | 734 | 748 | +2.89% | 143,200 | 75億1193万 | +15.79% | 12.95 | 2.17 |
01/15 | 737 | 745 | 720 | 727 | -1.36% | 127,700 | 73億104万 | +13.77% | 12.59 | 2.11 |
01/12 | 704 | 740 | 704 | 737 | +7.75% | 191,000 | 74億146万 | +16.61% | 12.76 | 2.14 |
01/11 | 675 | 687 | 668 | 684 | +2.09% | 63,100 | 68億6920万 | +9.62% | 11.84 | 1.99 |
01/10 | 684 | 684 | 667 | 670 | -2.05% | 70,700 | 67億2860万 | +8.41% | 11.6 | 1.95 |
01/09 | 653 | 691 | 650 | 684 | +3.48% | 94,600 | 68億6920万 | +11.58% | 11.84 | 1.99 |
01/05 | 687 | 687 | 661 | 661 | -3.64% | 106,400 | 66億3822万 | +8.72% | 11.45 | 1.92 |
01/04 | 694 | 696 | 678 | 686 | -2.97% | 107,600 | 68億8929万 | +13.95% | 11.88 | 1.99 |
2023 | ||||||||||
12/29 | 660 | 707 | 641 | 707 | +7.12% | 150,600 | 71億18万 | +18.82% | 13.75 | 2.05 |
12/28 | 664 | 664 | 645 | 660 | -2.94% | 164,600 | 66億2818万 | +12.24% | 12.84 | 1.92 |
12/27 | 664 | 686 | 659 | 680 | +2.26% | 275,200 | 68億2903万 | +16.84% | 13.23 | 1.98 |
12/26 | 665 | 678 | 661 | 665 | +1.37% | 126,800 | 66億7839万 | +15.65% | 12.94 | 1.93 |
12/25 | 670 | 681 | 640 | 656 | -1.5% | 109,000 | 65億8801万 | +15.29% | 12.76 | 1.91 |
12/22 | 677 | 687 | 651 | 666 | -0.3% | 162,000 | 66億8843万 | +18.29% | 12.96 | 1.93 |
12/21 | 629 | 669 | 624 | 668 | +5.03% | 126,800 | 67億772万 | +20.14% | 12.99 | 1.94 |
12/20 | 622 | 638 | 616 | 636 | +2.25% | 109,700 | 63億8639万 | +15.85% | 12.37 | 1.85 |
12/19 | 623 | 638 | 606 | 622 | +4.01% | 169,300 | 62億4581万 | +14.55% | 12.1 | 1.81 |
12/18 | 582 | 604 | 577 | 598 | +4.36% | 148,700 | 60億481万 | +11.15% | 11.63 | 1.74 |
12/15 | 571 | 573 | 566 | 573 | +0.53% | 30,700 | 57億5377万 | +6.9% | 11.15 | 1.66 |
12/14 | 573 | 586 | 563 | 570 | +0.53% | 71,600 | 57億2365万 | +6.54% | 11.09 | 1.66 |
12/13 | 558 | 573 | 558 | 567 | +1.25% | 36,300 | 56億9353万 | +6.38% | 11.03 | 1.65 |
12/12 | 574 | 574 | 558 | 560 | -0.71% | 33,000 | 56億2324万 | +5.26% | 10.89 | 1.63 |
12/11 | 576 | 583 | 562 | 564 | -1.4% | 43,400 | 56億6340万 | +6.21% | 10.97 | 1.64 |
12/08 | 582 | 583 | 565 | 572 | -1.89% | 50,900 | 57億4373万 | +7.92% | 11.13 | 1.66 |
12/07 | 567 | 590 | 567 | 583 | +2.82% | 93,600 | 58億5419万 | +10.42% | 11.34 | 1.69 |
12/06 | 579 | 579 | 560 | 567 | +0.35% | 85,400 | 56億9353万 | +7.79% | 11.03 | 1.65 |
12/05 | 562 | 580 | 550 | 565 | +4.24% | 203,800 | 56億7344万 | +7.82% | 10.99 | 1.64 |
12/04 | 541 | 547 | 540 | 542 | +0.74% | 33,900 | 54億4249万 | +3.83% | 10.54 | 1.57 |
12/01 | 545 | 545 | 532 | 538 | -0.92% | 28,200 | 54億232万 | +3.26% | 10.46 | 1.56 |
11/30 | 545 | 546 | 534 | 543 | +0.18% | 26,800 | 54億5253万 | +4.42% | 10.56 | 1.58 |
11/29 | 524 | 547 | 523 | 542 | +4.63% | 71,700 | 54億4249万 | +4.43% | 10.54 | 1.57 |
11/28 | 516 | 524 | 515 | 518 | -0.19% | 20,800 | 52億149万 | 0% | 10.08 | 1.5 |
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 | |
2020年 3月期 | 1,683 3,365 12/4 | 426 852 7/31 | 2,331,600 1,165,800 3/17 | 63.3 | 16.03 | 7.99 | 2.02 | 155億3923万 | 38億844万 | 5.54倍 12/30 |
2021年 12月期 | 1,281 3/3 | 632 12/30 | 385,900 3/3 | 20.67 | 10.2 | 4.28 | 2.11 | 118億5053万 | 63億4325万 | 2.12倍 12/30 |
2022年 12月期 | 708 4/5 | 375 12/29 11/14 | 224,300 12/28 | 337.14 | 178.57 | 2.39 | 1.26 | 71億747万 | 37億6500万 | 1.28倍 12/30 |
2023年 12月期 | 707 12/29 | 356 2/15 | 1,093,900 8/17 | 13.75 | 6.92 | 2.05 | 1.03 | 71億18万 | 35億7424万 | 2.05倍 12/29 |
最新 | 666 2024/4/24 | 5,000 | 11.53 予想 | 1.93 実績 | 66億8903万 | - |