PBR
- 2023年9月29日
- 28.14倍
2024/02/21～2024/07/17
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 | ||||||||||
| 07/17 | 2,047 | 2,061 | 2,002 | 2,053 | +0.29% | 6,000 | 127億8318万 | +4.58% | 78.42 | 22.68 |
| 07/16 | 1,979 | 2,047 | 1,961 | 2,047 | +3.18% | 9,500 | 127億4582万 | +4.76% | 78.19 | 22.62 |
| 07/12 | 1,868 | 1,998 | 1,868 | 1,984 | +4.53% | 12,900 | 123億5355万 | +2.22% | 75.79 | 21.92 |
| 07/11 | 1,987 | 1,987 | 1,865 | 1,898 | -4.53% | 35,600 | 118億1806万 | -1.81% | 72.5 | 20.97 |
| 07/10 | 2,010 | 2,030 | 1,943 | 1,988 | -1.49% | 9,600 | 123億7846万 | +3.11% | 75.94 | 21.97 |
| 07/09 | 2,094 | 2,094 | 2,002 | 2,018 | -4.13% | 26,700 | 125億6525万 | +5.16% | 77.09 | 22.3 |
| 07/08 | 2,149 | 2,151 | 2,039 | 2,105 | -0.05% | 22,400 | 131億697万 | +10.38% | 80.41 | 23.26 |
| 07/05 | 2,019 | 2,107 | 1,997 | 2,106 | +5.46% | 51,700 | 131億1319万 | +11.55% | 80.45 | 23.27 |
| 07/04 | 2,014 | 2,014 | 1,970 | 1,997 | +0.55% | 12,100 | 124億3450万 | +6.79% | 76.28 | 22.06 |
| 07/03 | 1,978 | 2,012 | 1,969 | 1,986 | -0.2% | 11,500 | 123億6600万 | +7.18% | 75.86 | 21.94 |
| 07/02 | 1,941 | 2,019 | 1,901 | 1,990 | +2.52% | 29,800 | 123億9091万 | +8.33% | 76.02 | 21.99 |
| 07/01 | 2,002 | 2,003 | 1,930 | 1,941 | -5.32% | 29,300 | 120億8581万 | +6.53% | 74.14 | 21.45 |
| 06/28 | 2,133 | 2,142 | 2,011 | 2,050 | -3.21% | 49,800 | 127億6450万 | +13.38% | 78.31 | 22.65 |
| 06/27 | 2,097 | 2,132 | 2,083 | 2,118 | +2.42% | 41,400 | 131億8791万 | +18.13% | 80.91 | 23.4 |
| 06/26 | 2,045 | 2,078 | 1,968 | 2,068 | +1.72% | 49,900 | 128億7658万 | +16.51% | 79 | 22.85 |
| 06/25 | 1,950 | 2,033 | 1,913 | 2,033 | +4.79% | 56,300 | 126億5865万 | +15.45% | 77.66 | 22.46 |
| 06/24 | 1,858 | 1,950 | 1,858 | 1,940 | +4.86% | 50,900 | 120億7958万 | +11.11% | 74.11 | 21.44 |
| 06/21 | 1,853 | 1,853 | 1,819 | 1,850 | +0.54% | 10,600 | 115億1497万 | +6.57% | 70.67 | 20.44 |
| 06/20 | 1,840 | 1,850 | 1,813 | 1,840 | 0% | 4,100 | 114億5273万 | +6.67% | 70.29 | 20.33 |
| 06/19 | 1,859 | 1,859 | 1,803 | 1,840 | -0.38% | 5,000 | 114億5273万 | +7.41% | 70.29 | 20.33 |
| 06/18 | 1,859 | 1,859 | 1,803 | 1,847 | +0.38% | 6,200 | 114億9630万 | +8.33% | 70.55 | 20.41 |
| 06/17 | 1,860 | 1,869 | 1,795 | 1,840 | -0.33% | 9,200 | 114億5273万 | +8.36% | 70.29 | 20.33 |
| 06/14 | 1,850 | 1,853 | 1,757 | 1,846 | -0.22% | 17,700 | 114億9007万 | +9.23% | 70.52 | 20.4 |
| 06/13 | 1,843 | 1,854 | 1,803 | 1,850 | +0.38% | 9,400 | 115億1497万 | +10.05% | 70.67 | 20.44 |
| 06/12 | 1,847 | 1,851 | 1,741 | 1,843 | +0.66% | 22,600 | 114億7140万 | +10.23% | 70.4 | 20.36 |
| 06/11 | 1,712 | 1,848 | 1,700 | 1,831 | +6.39% | 34,300 | 113億9671万 | +9.97% | 69.94 | 20.23 |
| 06/10 | 1,765 | 1,780 | 1,716 | 1,721 | -3.31% | 8,700 | 107億1203万 | +3.74% | 65.74 | 19.02 |
| 06/07 | 1,750 | 1,786 | 1,738 | 1,780 | +0.91% | 8,700 | 110億7927万 | +7.49% | 67.99 | 19.67 |
| 06/06 | 1,794 | 1,794 | 1,730 | 1,764 | -0.73% | 16,500 | 109億7968万 | +6.91% | 67.38 | 19.49 |
| 06/05 | 1,737 | 1,790 | 1,737 | 1,777 | +3.62% | 35,900 | 110億6059万 | +7.83% | 67.88 | 19.63 |
| 06/04 | 1,626 | 1,715 | 1,621 | 1,715 | +5.47% | 21,900 | 106億7469万 | +4.45% | 65.51 | 18.95 |
| 06/03 | 1,630 | 1,655 | 1,610 | 1,626 | -1.16% | 6,800 | 101億2072万 | -0.67% | 62.11 | 17.97 |
| 05/31 | 1,572 | 1,655 | 1,572 | 1,645 | +3.07% | 13,900 | 102億3898万 | +0.55% | 62.84 | 18.18 |
| 05/30 | 1,575 | 1,599 | 1,561 | 1,596 | +1.33% | 4,400 | 99億3399万 | -2.27% | 60.97 | 17.63 |
| 05/29 | 1,621 | 1,635 | 1,562 | 1,575 | -1.75% | 6,900 | 98億328万 | -3.55% | 60.16 | 17.4 |
| 05/28 | 1,589 | 1,656 | 1,589 | 1,603 | +0.75% | 12,300 | 99億7756万 | -1.78% | 61.23 | 17.71 |
| 05/27 | 1,648 | 1,648 | 1,550 | 1,591 | -5.69% | 29,800 | 99億287万 | -2.57% | 60.78 | 17.58 |
| 05/24 | 1,650 | 1,687 | 1,625 | 1,687 | +0.48% | 7,800 | 105億41万 | +3.24% | 64.44 | 18.64 |
| 05/23 | 1,690 | 1,692 | 1,647 | 1,679 | -1.76% | 11,100 | 104億5061万 | +2.88% | 64.14 | 18.55 |
| 05/22 | 1,663 | 1,725 | 1,632 | 1,709 | +2.89% | 28,700 | 106億3734万 | +5.04% | 65.28 | 18.88 |
| 05/21 | 1,700 | 1,710 | 1,630 | 1,661 | -1.01% | 13,700 | 103億3713万 | +2.53% | 63.45 | 18.35 |
| 05/20 | 1,588 | 1,699 | 1,588 | 1,678 | +6.07% | 17,600 | 104億4293万 | +3.77% | 64.1 | 18.54 |
| 05/17 | 1,523 | 1,698 | 1,523 | 1,582 | +2.33% | 26,400 | 98億4548万 | -2.1% | 60.43 | 17.48 |
| 05/16 | 1,601 | 1,634 | 1,527 | 1,546 | -5.15% | 35,700 | 96億2143万 | -4.51% | 59.06 | 17.08 |
| 05/15 | 1,732 | 1,732 | 1,630 | 1,630 | -2.4% | 34,700 | 101億4420万 | +0.43% | 62.26 | 18.01 |
| 05/14 | 1,634 | 1,704 | 1,625 | 1,670 | +2.02% | 21,800 | 103億9314万 | +2.83% | 63.79 | 18.45 |
| 05/13 | 1,600 | 1,637 | 1,588 | 1,637 | +0.92% | 9,000 | 101億8777万 | +0.74% | 62.53 | 18.09 |
| 05/10 | 1,678 | 1,678 | 1,592 | 1,622 | -1.1% | 16,200 | 100億9441万 | -0.37% | 61.96 | 17.92 |
| 05/09 | 1,688 | 1,688 | 1,634 | 1,640 | -0.49% | 2,800 | 102億644万 | +0.37% | 62.65 | 18.12 |
| 05/08 | 1,671 | 1,711 | 1,601 | 1,648 | -1.96% | 15,300 | 102億5622万 | +0.18% | 62.95 | 18.21 |
| 05/07 | 1,697 | 1,697 | 1,661 | 1,681 | +0.72% | 6,300 | 104億6160万 | +1.63% | 64.21 | 18.57 |
| 05/02 | 1,627 | 1,677 | 1,612 | 1,669 | +2.39% | 11,400 | 103億8692万 | +0.6% | 63.75 | 18.44 |
| 05/01 | 1,694 | 1,694 | 1,626 | 1,630 | -3.78% | 9,400 | 101億4420万 | -2.1% | 62.26 | 18.01 |
| 04/30 | 1,642 | 1,698 | 1,642 | 1,694 | +3.86% | 13,300 | 105億4250万 | +1.32% | 64.71 | 18.72 |
| 04/26 | 1,604 | 1,636 | 1,588 | 1,631 | +1.68% | 7,500 | 101億5043万 | -2.63% | 62.3 | 18.02 |
| 04/25 | 1,591 | 1,642 | 1,577 | 1,604 | +0.25% | 8,600 | 99億8239万 | -4.75% | 61.27 | 17.72 |
| 04/24 | 1,581 | 1,637 | 1,577 | 1,600 | +1.85% | 9,900 | 99億5750万 | -5.55% | 61.12 | 17.68 |
| 04/23 | 1,618 | 1,618 | 1,560 | 1,571 | -1.63% | 6,900 | 97億7702万 | -7.81% | 60.01 | 17.36 |
| 04/22 | 1,545 | 1,622 | 1,545 | 1,597 | +3.03% | 13,000 | 99億3011万 | -6.5% | 61 | 17.65 |
| 04/19 | 1,626 | 1,626 | 1,535 | 1,550 | -4.67% | 17,200 | 96億3786万 | -9.46% | 59.21 | 17.13 |
| 04/18 | 1,600 | 1,656 | 1,585 | 1,626 | +1.63% | 16,200 | 101億1043万 | -5.52% | 62.11 | 17.97 |
| 04/17 | 1,605 | 1,650 | 1,546 | 1,600 | -2.62% | 37,100 | 99億4876万 | -7.46% | 61.12 | 17.68 |
| 04/16 | 1,628 | 1,799 | 1,610 | 1,643 | +5.93% | 172,800 | 102億1614万 | -5.3% | 62.76 | 18.15 |
| 04/15 | 1,503 | 1,565 | 1,503 | 1,551 | +0.26% | 19,700 | 96億4408万 | -10.86% | 59.25 | 17.14 |
| 04/12 | 1,592 | 1,630 | 1,547 | 1,547 | -2.7% | 20,200 | 96億1921万 | -11.65% | 59.09 | 17.09 |
| 04/11 | 1,616 | 1,618 | 1,580 | 1,590 | -2.93% | 28,300 | 98億8658万 | -9.76% | 60.74 | 17.57 |
| 04/10 | 1,681 | 1,681 | 1,634 | 1,638 | -1.15% | 6,000 | 101億8505万 | -7.72% | 62.57 | 18.1 |
| 04/09 | 1,677 | 1,689 | 1,635 | 1,657 | -0.18% | 12,500 | 102億9852万 | -7.33% | 63.3 | 18.31 |
| 04/08 | 1,641 | 1,678 | 1,632 | 1,660 | +0.91% | 7,000 | 103億2184万 | -7.88% | 63.41 | 18.34 |
| 04/05 | 1,657 | 1,673 | 1,634 | 1,645 | -2.66% | 23,900 | 102億2857万 | -9.47% | 62.84 | 18.18 |
| 04/04 | 1,766 | 1,766 | 1,668 | 1,690 | -2.14% | 27,200 | 105億838万 | -7.75% | 64.56 | 18.67 |
| 04/03 | 1,736 | 1,751 | 1,709 | 1,727 | -1.54% | 15,900 | 107億3845万 | -6.5% | 65.97 | 19.08 |
| 04/02 | 1,901 | 1,901 | 1,752 | 1,754 | -8.17% | 39,600 | 109億633万 | -5.65% | 67 | 19.38 |
| 04/01 | 1,910 | 1,935 | 1,855 | 1,910 | +1.6% | 24,600 | 118億7634万 | +2.03% | 72.96 | 21.1 |
| 03/29 | 1,803 | 2,000 | 1,803 | 1,880 | +4.21% | 70,100 | 116億8980万 | +0.05% | 71.81 | 20.74 |
| 03/28 | 1,840 | 1,858 | 1,790 | 1,804 | -1.42% | 11,100 | 112億1723万 | -4.5% | 68.91 | 19.9 |
| 03/27 | 1,800 | 1,850 | 1,796 | 1,830 | +1.89% | 13,900 | 113億7890万 | -4.04% | 69.9 | 20.19 |
| 03/26 | 1,820 | 1,821 | 1,760 | 1,796 | +0.9% | 13,200 | 111億6749万 | -6.46% | 68.61 | 19.82 |
| 03/25 | 1,833 | 1,855 | 1,780 | 1,780 | -3.31% | 21,800 | 110億6800万 | -7.63% | 67.99 | 19.64 |
| 03/22 | 1,872 | 1,872 | 1,827 | 1,841 | -0.81% | 14,100 | 114億4730万 | -4.71% | 70.33 | 20.31 |
| 03/21 | 1,910 | 1,910 | 1,834 | 1,856 | +0.43% | 32,500 | 115億3533万 | -4.58% | 70.9 | 20.47 |
| 03/19 | 1,715 | 1,861 | 1,713 | 1,848 | +9.28% | 50,200 | 114億8561万 | -5.57% | 70.59 | 20.38 |
| 03/18 | 1,680 | 1,734 | 1,680 | 1,691 | 0% | 24,000 | 105億983万 | -13.99% | 64.6 | 18.65 |
| 03/15 | 1,743 | 1,754 | 1,684 | 1,691 | -4.68% | 39,800 | 105億983万 | -14.51% | 64.6 | 18.65 |
| 03/14 | 1,793 | 1,801 | 1,715 | 1,774 | -2.1% | 36,700 | 110億2569万 | -10.9% | 67.77 | 19.57 |
| 03/13 | 1,805 | 1,858 | 1,788 | 1,812 | +2.66% | 47,800 | 112億6186万 | -9.08% | 69.22 | 19.98 |
| 03/12 | 1,742 | 1,799 | 1,688 | 1,765 | +0.57% | 41,400 | 109億6975万 | -11.53% | 67.42 | 19.47 |
| 03/11 | 1,794 | 1,800 | 1,750 | 1,755 | -3.84% | 32,400 | 109億760万 | -12.12% | 67.04 | 19.36 |
| 03/08 | 1,821 | 1,887 | 1,792 | 1,825 | -0.98% | 51,100 | 113億4266万 | -8.61% | 69.71 | 20.13 |
| 03/07 | 1,899 | 1,950 | 1,814 | 1,843 | -3.25% | 68,700 | 114億5453万 | -7.62% | 70.4 | 20.33 |
| 03/06 | 1,939 | 1,986 | 1,905 | 1,905 | -3.2% | 31,700 | 118億3987万 | -4.42% | 72.77 | 21.01 |
| 03/05 | 2,000 | 2,000 | 1,915 | 1,968 | -2.09% | 39,000 | 122億3143万 | -1.06% | 75.18 | 21.7 |
| 03/04 | 2,028 | 2,120 | 2,001 | 2,010 | -0.89% | 31,800 | 124億9247万 | +1.36% | 76.78 | 22.17 |
| 03/01 | 2,026 | 2,050 | 1,984 | 2,028 | +0.15% | 26,600 | 126億434万 | +2.74% | 77.47 | 22.37 |
| 02/29 | 2,065 | 2,071 | 1,977 | 2,025 | -1.94% | 24,700 | 125億8569万 | +3.05% | 77.35 | 22.33 |
| 02/28 | 2,005 | 2,088 | 2,005 | 2,065 | +2.03% | 24,500 | 128億3430万 | +5.63% | 78.88 | 22.77 |
| 02/27 | 2,068 | 2,069 | 2,002 | 2,024 | -2.03% | 35,800 | 125億7948万 | +4.22% | 77.32 | 22.32 |
| 02/26 | 2,058 | 2,156 | 2,020 | 2,066 | -0.96% | 49,400 | 128億4052万 | +7.05% | 78.92 | 22.79 |
| 02/22 | 2,160 | 2,246 | 2,080 | 2,086 | -2.89% | 46,800 | 129億6482万 | +8.93% | 79.68 | 23.01 |
| 02/21 | 2,279 | 2,325 | 2,127 | 2,148 | -4.7% | 66,900 | 133億4558万 | +12.99% | 82.05 | 23.68 |
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 9月期 | 3,720 6/30 | 1,057 12/20 | 7,603,500 1/10 | 赤字 | 赤字 | 47.89 | 13.61 | 229億9752万 | 63億8410万 | 28.14倍 9/29 |
| 最新 | 2,053 2024/7/17 | 6,000 | 78.42 予想 | 22.68 実績 | 127億8318万 | - | ||||