PBR
- 2023年10月31日
- 6.39倍
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,359 | 1,418 | 1,305 | 1,389 | +2.66% | 185,500 | 80億7012万 | -3.61% | 48.91 | 5.7 |
| 09/19 | 1,275 | 1,387 | 1,268 | 1,353 | +5.21% | 206,400 | 78億6096万 | -6.11% | 47.64 | 5.55 |
| 09/18 | 1,370 | 1,398 | 1,258 | 1,286 | -12.52% | 576,600 | 74億7169万 | -10.94% | 45.28 | 5.28 |
| 09/17 | 1,517 | 1,527 | 1,432 | 1,470 | +0.2% | 204,800 | 85億4073万 | +1.52% | 51.76 | 6.03 |
| 09/13 | 1,441 | 1,495 | 1,437 | 1,467 | +1.45% | 72,800 | 85億2330万 | +1.88% | 51.66 | 6.02 |
| 09/12 | 1,444 | 1,468 | 1,424 | 1,446 | +2.19% | 43,400 | 84億129万 | +0.91% | 50.92 | 5.93 |
| 09/11 | 1,470 | 1,470 | 1,388 | 1,415 | -3.74% | 67,400 | 82億2118万 | -0.84% | 49.82 | 5.81 |
| 09/10 | 1,508 | 1,508 | 1,458 | 1,470 | -1.67% | 31,100 | 85億4073万 | +3.59% | 51.76 | 6.03 |
| 09/09 | 1,440 | 1,495 | 1,431 | 1,495 | -0.13% | 41,800 | 86億8599万 | +6.41% | 52.64 | 6.14 |
| 09/06 | 1,518 | 1,527 | 1,480 | 1,497 | 0% | 34,700 | 86億9761万 | +6.85% | 52.71 | 6.14 |
| 09/05 | 1,487 | 1,555 | 1,480 | 1,497 | -0.07% | 46,800 | 86億9761万 | +6.7% | 52.71 | 6.14 |
| 09/04 | 1,483 | 1,550 | 1,474 | 1,498 | -3.35% | 89,500 | 87億342万 | +6.32% | 52.75 | 6.15 |
| 09/03 | 1,414 | 1,553 | 1,413 | 1,550 | +8.85% | 94,600 | 90億554万 | +9.31% | 54.58 | 6.36 |
| 09/02 | 1,425 | 1,441 | 1,406 | 1,424 | -0.07% | 31,500 | 82億7347万 | -0.07% | 50.14 | 5.84 |
| 08/30 | 1,426 | 1,441 | 1,403 | 1,425 | 0% | 36,700 | 82億7928万 | -0.7% | 50.18 | 5.85 |
| 08/29 | 1,470 | 1,470 | 1,417 | 1,425 | -3.06% | 35,800 | 82億7928万 | -1.25% | 50.18 | 5.85 |
| 08/28 | 1,446 | 1,478 | 1,410 | 1,470 | +2.37% | 78,200 | 85億4073万 | +1.17% | 51.76 | 6.03 |
| 08/27 | 1,441 | 1,455 | 1,428 | 1,436 | 0% | 36,000 | 83億4319万 | -1.85% | 50.56 | 5.89 |
| 08/26 | 1,379 | 1,448 | 1,379 | 1,436 | +3.24% | 62,400 | 83億4319万 | -2.38% | 50.56 | 5.89 |
| 08/23 | 1,420 | 1,420 | 1,374 | 1,391 | -1.63% | 60,100 | 80億8174万 | -6.14% | 48.98 | 5.71 |
| 08/22 | 1,435 | 1,435 | 1,385 | 1,414 | -2.68% | 93,200 | 82億1537万 | -5.42% | 49.79 | 5.8 |
| 08/21 | 1,462 | 1,490 | 1,449 | 1,453 | -2.09% | 22,800 | 84億3720万 | -3.71% | 51.16 | 5.96 |
| 08/20 | 1,437 | 1,488 | 1,431 | 1,484 | +5.47% | 40,200 | 86億1721万 | -2.37% | 52.25 | 6.09 |
| 08/19 | 1,417 | 1,459 | 1,394 | 1,407 | -1.33% | 72,000 | 81億7009万 | -8.1% | 49.54 | 5.77 |
| 08/16 | 1,422 | 1,449 | 1,400 | 1,426 | +1.78% | 54,400 | 82億8042万 | -7.58% | 50.21 | 5.85 |
| 08/15 | 1,410 | 1,420 | 1,399 | 1,401 | -0.92% | 27,300 | 81億3525万 | -9.67% | 49.33 | 5.75 |
| 08/14 | 1,413 | 1,433 | 1,392 | 1,414 | +2.24% | 41,300 | 82億1074万 | -9.24% | 49.79 | 5.8 |
| 08/13 | 1,319 | 1,383 | 1,299 | 1,383 | +8.05% | 93,400 | 80億3073万 | -11.63% | 48.7 | 5.68 |
| 08/09 | 1,321 | 1,329 | 1,250 | 1,280 | -0.85% | 58,100 | 74億3263万 | -18.63% | 45.07 | 5.25 |
| 08/08 | 1,290 | 1,317 | 1,248 | 1,291 | -0.69% | 99,700 | 74億9651万 | -18.45% | 45.46 | 5.3 |
| 08/07 | 1,180 | 1,315 | 1,178 | 1,300 | +7% | 141,000 | 75億4877万 | -18.39% | 45.78 | 5.34 |
| 08/06 | 1,178 | 1,269 | 1,165 | 1,215 | +9.86% | 172,600 | 70億5519万 | -24.2% | 42.78 | 4.99 |
| 08/05 | 1,290 | 1,343 | 1,106 | 1,106 | -21.34% | 260,300 | 64億2226万 | -31.6% | 38.94 | 4.54 |
| 08/02 | 1,463 | 1,480 | 1,395 | 1,406 | -8.88% | 172,000 | 81億6428万 | -14.16% | 49.51 | 5.77 |
| 08/01 | 1,664 | 1,672 | 1,531 | 1,543 | -6.82% | 100,400 | 89億5981万 | -6.2% | 54.33 | 6.33 |
| 07/31 | 1,700 | 1,700 | 1,622 | 1,656 | -3.38% | 69,600 | 96億1597万 | +0.67% | 58.31 | 6.79 |
| 07/30 | 1,715 | 1,716 | 1,650 | 1,714 | -0.12% | 44,600 | 99億5276万 | +4.58% | 60.35 | 7.03 |
| 07/29 | 1,720 | 1,724 | 1,674 | 1,716 | +2.14% | 47,600 | 99億6437万 | +5.08% | 60.42 | 7.04 |
| 07/26 | 1,629 | 1,694 | 1,629 | 1,680 | +3.19% | 44,500 | 97億5533万 | +3.26% | 59.16 | 6.89 |
| 07/25 | 1,635 | 1,680 | 1,619 | 1,628 | -3.1% | 127,700 | 94億5338万 | +0.56% | 57.32 | 6.68 |
| 07/24 | 1,717 | 1,728 | 1,671 | 1,680 | -1.47% | 52,200 | 97億5533万 | +4.09% | 59.16 | 6.89 |
| 07/23 | 1,650 | 1,718 | 1,649 | 1,705 | +3.52% | 48,000 | 99億50万 | +5.97% | 60.04 | 6.99 |
| 07/22 | 1,710 | 1,710 | 1,641 | 1,647 | -4.24% | 85,800 | 95億5938万 | +2.62% | 57.99 | 6.75 |
| 07/19 | 1,693 | 1,724 | 1,680 | 1,720 | +1.18% | 68,000 | 99億8308万 | +7.84% | 60.56 | 7.05 |
| 07/18 | 1,750 | 1,772 | 1,695 | 1,700 | -3.3% | 67,700 | 98億6700万 | +7.46% | 59.86 | 6.97 |
| 07/17 | 1,750 | 1,768 | 1,715 | 1,758 | +0.57% | 67,400 | 102億364万 | +11.97% | 61.9 | 7.21 |
| 07/16 | 1,798 | 1,798 | 1,735 | 1,748 | -0.57% | 96,600 | 101億4560万 | +12.34% | 61.55 | 7.17 |
| 07/12 | 1,678 | 1,782 | 1,665 | 1,758 | +3.29% | 154,600 | 102億364万 | +14.01% | 61.9 | 7.21 |
| 07/11 | 1,617 | 1,719 | 1,617 | 1,702 | +5.52% | 133,000 | 98億7861万 | +11.53% | 59.93 | 6.98 |
| 07/10 | 1,622 | 1,649 | 1,578 | 1,613 | +1% | 88,800 | 93億6204万 | +6.68% | 56.8 | 6.61 |
| 07/09 | 1,592 | 1,611 | 1,582 | 1,597 | +1.33% | 53,300 | 92億6918万 | +6.32% | 56.23 | 6.55 |
| 07/08 | 1,615 | 1,626 | 1,573 | 1,576 | -1.25% | 53,200 | 91億4729万 | +5.28% | 55.49 | 6.46 |
| 07/05 | 1,531 | 1,596 | 1,517 | 1,596 | +5.42% | 110,500 | 92億6337万 | +6.97% | 56.2 | 6.54 |
| 07/04 | 1,553 | 1,561 | 1,506 | 1,514 | -2.32% | 72,100 | 87億8744万 | +1.95% | 53.31 | 6.21 |
| 07/03 | 1,535 | 1,554 | 1,514 | 1,550 | +0.32% | 59,800 | 89億9638万 | +4.66% | 54.58 | 6.35 |
| 07/02 | 1,573 | 1,573 | 1,527 | 1,545 | -1.78% | 76,100 | 89億6736万 | +4.75% | 54.4 | 6.33 |
| 07/01 | 1,658 | 1,658 | 1,565 | 1,573 | -3.56% | 117,900 | 91億2988万 | +6.86% | 55.39 | 6.45 |
| 06/28 | 1,645 | 1,661 | 1,612 | 1,631 | +2.9% | 121,800 | 94億6652万 | +11.1% | 57.43 | 6.69 |
| 06/27 | 1,542 | 1,605 | 1,540 | 1,585 | +3.87% | 101,300 | 91億9953万 | +8.56% | 55.81 | 6.5 |
| 06/26 | 1,523 | 1,549 | 1,503 | 1,526 | +0.66% | 40,900 | 88億5709万 | +4.95% | 53.73 | 6.26 |
| 06/25 | 1,564 | 1,579 | 1,516 | 1,516 | -3.07% | 71,200 | 87億9904万 | +4.34% | 53.38 | 6.22 |
| 06/24 | 1,584 | 1,594 | 1,544 | 1,564 | +0.19% | 73,900 | 90億7764万 | +7.64% | 55.07 | 6.41 |
| 06/21 | 1,522 | 1,595 | 1,520 | 1,561 | +4.62% | 172,300 | 90億6023万 | +7.73% | 54.97 | 6.4 |
| 06/20 | 1,505 | 1,600 | 1,492 | 1,492 | -0.86% | 100,400 | 86億5975万 | +3.32% | 52.54 | 6.12 |
| 06/19 | 1,530 | 1,554 | 1,462 | 1,505 | -3.22% | 154,200 | 87億3520万 | +4.59% | 52.99 | 6.17 |
| 06/18 | 1,669 | 1,716 | 1,555 | 1,555 | -2.81% | 377,600 | 90億2540万 | +8.51% | 54.75 | 6.38 |
| 06/17 | 1,450 | 1,636 | 1,390 | 1,600 | +15.11% | 657,400 | 92億8659万 | +12.2% | 56.34 | 6.56 |
| 06/14 | 1,399 | 1,416 | 1,370 | 1,390 | -1.14% | 153,500 | 80億6772万 | -1.77% | 48.94 | 5.7 |
| 06/13 | 1,399 | 1,424 | 1,399 | 1,406 | +0.72% | 33,600 | 81億6059万 | -0.5% | 49.51 | 5.76 |
| 06/12 | 1,412 | 1,427 | 1,386 | 1,396 | -1.13% | 39,600 | 81億255万 | -1.13% | 49.16 | 5.72 |
| 06/11 | 1,405 | 1,434 | 1,405 | 1,412 | +1.36% | 74,900 | 81億9542万 | 0% | 49.72 | 5.79 |
| 06/10 | 1,350 | 1,396 | 1,347 | 1,393 | +2.28% | 35,200 | 80億8514万 | -1.28% | 49.05 | 5.71 |
| 06/07 | 1,328 | 1,369 | 1,318 | 1,362 | +2.02% | 29,900 | 79億521万 | -3.2% | 47.96 | 5.58 |
| 06/06 | 1,380 | 1,380 | 1,333 | 1,335 | -3.26% | 67,900 | 77億4850万 | -4.98% | 47.01 | 5.47 |
| 06/05 | 1,432 | 1,459 | 1,380 | 1,380 | -5.22% | 96,200 | 80億968万 | -1.78% | 48.59 | 5.66 |
| 06/04 | 1,428 | 1,464 | 1,415 | 1,456 | +0.34% | 44,000 | 84億5080万 | +3.7% | 51.27 | 5.97 |
| 06/03 | 1,462 | 1,475 | 1,428 | 1,451 | +1.33% | 52,400 | 84億2178万 | +3.79% | 51.09 | 5.95 |
| 05/31 | 1,410 | 1,439 | 1,358 | 1,432 | +1.56% | 83,400 | 83億1150万 | +2.73% | 50.42 | 5.87 |
| 05/30 | 1,355 | 1,410 | 1,341 | 1,410 | +0.36% | 53,200 | 81億8381万 | +1.37% | 49.65 | 5.78 |
| 05/29 | 1,453 | 1,453 | 1,405 | 1,405 | -3.77% | 51,300 | 81億5479万 | +1.01% | 49.47 | 5.76 |
| 05/28 | 1,500 | 1,506 | 1,435 | 1,460 | -1.82% | 59,000 | 84億7401万 | +5.04% | 51.41 | 5.99 |
| 05/27 | 1,419 | 1,488 | 1,400 | 1,487 | +5.24% | 63,600 | 86億3072万 | +6.9% | 52.36 | 6.1 |
| 05/24 | 1,401 | 1,433 | 1,390 | 1,413 | -2.48% | 47,300 | 82億122万 | +1.73% | 49.75 | 5.79 |
| 05/23 | 1,514 | 1,523 | 1,418 | 1,449 | -2.36% | 102,000 | 84億1017万 | +4.62% | 51.02 | 5.94 |
| 05/22 | 1,551 | 1,560 | 1,478 | 1,484 | -2.56% | 97,200 | 86億1331万 | +7.69% | 52.25 | 6.08 |
| 05/21 | 1,479 | 1,533 | 1,467 | 1,523 | +3.96% | 96,100 | 88億3206万 | +11.33% | 53.63 | 6.24 |
| 05/20 | 1,455 | 1,495 | 1,445 | 1,465 | +2.09% | 73,600 | 84億9571万 | +7.8% | 51.59 | 6 |
| 05/17 | 1,360 | 1,438 | 1,357 | 1,435 | +4.74% | 81,800 | 83億2174万 | +6.06% | 50.53 | 5.88 |
| 05/16 | 1,369 | 1,375 | 1,335 | 1,370 | +0.66% | 44,700 | 79億4479万 | +1.56% | 48.24 | 5.61 |
| 05/15 | 1,395 | 1,395 | 1,358 | 1,361 | -0.73% | 45,100 | 78億9260万 | +1.04% | 47.92 | 5.57 |
| 05/14 | 1,332 | 1,381 | 1,331 | 1,371 | +2.93% | 36,500 | 79億5059万 | +1.93% | 48.28 | 5.62 |
| 05/13 | 1,330 | 1,335 | 1,305 | 1,332 | -0.22% | 35,100 | 77億2443万 | -0.97% | 46.9 | 5.46 |
| 05/10 | 1,385 | 1,400 | 1,321 | 1,335 | -3.19% | 72,800 | 77億4182万 | -0.82% | 47.01 | 5.47 |
| 05/09 | 1,402 | 1,402 | 1,352 | 1,379 | -1.36% | 72,600 | 79億9698万 | +2.22% | 48.56 | 5.65 |
| 05/08 | 1,384 | 1,432 | 1,380 | 1,398 | +1.3% | 77,300 | 81億717万 | +3.48% | 49.23 | 5.73 |
| 05/07 | 1,335 | 1,381 | 1,326 | 1,380 | +5.02% | 63,600 | 80億278万 | +2% | 48.59 | 5.65 |
| 05/02 | 1,305 | 1,331 | 1,305 | 1,314 | +0.61% | 38,300 | 76億2004万 | -3.1% | 46.27 | 5.38 |
| 05/01 | 1,328 | 1,329 | 1,279 | 1,306 | -2.03% | 71,100 | 75億7365万 | -4.18% | 45.99 | 5.35 |
| 04/30 | 1,347 | 1,360 | 1,322 | 1,333 | -0.52% | 57,700 | 77億3022万 | -2.7% | 46.94 | 5.89 |
| 04/26 | 1,320 | 1,359 | 1,303 | 1,340 | +1.21% | 42,200 | 77億7082万 | -2.97% | 47.18 | 5.92 |
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 | |
| 2023年 10月期 | 3,225 3/8 | 1,013 10/24 | 6,514,900 11/25 | 104.95 | 32.96 | 17.32 | 5.44 | 175億2561万 | 56億2610万 | 6.39倍 10/31 |
| 最新 | 1,389 2024/9/20 | 185,500 | 48.91 予想 | 5.7 実績 | 80億7012万 | - | ||||