PBR
- 2009年12月30日
- 0.79倍
- 2010年12月30日
- 0.76倍
- 2011年12月30日
- 0.71倍
- 2012年12月28日
- 0.66倍
- 2013年12月30日
- 0.75倍
- 2014年12月30日
- 0.77倍
- 2015年12月30日
- 0.68倍
- 2016年12月30日
- 0.71倍
- 2017年12月29日
- 0.94倍
- 2018年12月28日
- 0.72倍
- 2019年12月30日
- 0.74倍
- 2020年12月30日
- 0.68倍
- 2021年12月30日
- 0.62倍
- 2022年12月30日
- 0.54倍
- 2023年12月29日
- 0.54倍
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 978 | 978 | 956 | 956 | -0.73% | 15,500 | 92億3909万 | -0.73% | 9 | 0.58 |
03/27 | 970 | 970 | 955 | 963 | +0.52% | 14,200 | 93億674万 | 0% | 9.07 | 0.59 |
03/26 | 964 | 978 | 957 | 958 | -0.52% | 11,100 | 92億5842万 | -0.52% | 9.02 | 0.58 |
03/25 | 977 | 982 | 963 | 963 | -1.23% | 16,900 | 93億674万 | +0.1% | 9.07 | 0.59 |
03/22 | 987 | 991 | 975 | 975 | -1.22% | 22,400 | 94億2271万 | +1.46% | 9.18 | 0.59 |
03/21 | 970 | 995 | 970 | 987 | +1.75% | 35,600 | 95億3869万 | +2.81% | 9.29 | 0.6 |
03/19 | 968 | 975 | 968 | 970 | +0.41% | 6,700 | 93億7439万 | +1.46% | 9.13 | 0.59 |
03/18 | 970 | 974 | 965 | 966 | -0.41% | 11,600 | 93億3573万 | +1.36% | 9.09 | 0.59 |
03/15 | 957 | 974 | 955 | 970 | +1.57% | 17,300 | 93億7439万 | +2.11% | 9.13 | 0.59 |
03/14 | 954 | 962 | 954 | 955 | +0.1% | 10,300 | 92億2943万 | +0.84% | 8.99 | 0.58 |
03/13 | 962 | 963 | 950 | 954 | -1.04% | 4,800 | 92億1976万 | +1.06% | 8.98 | 0.58 |
03/12 | 944 | 964 | 944 | 964 | +1.37% | 16,000 | 93億1641万 | +2.34% | 9.08 | 0.59 |
03/11 | 970 | 971 | 950 | 951 | -2.06% | 15,200 | 91億9077万 | +1.28% | 8.95 | 0.58 |
03/08 | 962 | 979 | 954 | 971 | +0.83% | 14,700 | 93億8406万 | +3.63% | 9.14 | 0.59 |
03/07 | 985 | 985 | 960 | 963 | -1.43% | 14,100 | 93億674万 | +3.1% | 9.07 | 0.59 |
03/06 | 960 | 983 | 958 | 977 | +1.98% | 25,600 | 94億4204万 | +4.94% | 9.2 | 0.6 |
03/05 | 957 | 964 | 956 | 958 | +0.1% | 8,600 | 92億5842万 | +3.23% | 9.02 | 0.58 |
03/04 | 971 | 971 | 950 | 957 | -1.44% | 24,800 | 92億4876万 | +3.35% | 9.01 | 0.58 |
03/01 | 970 | 973 | 969 | 971 | +0.31% | 15,300 | 93億8406万 | +5.2% | 9.14 | 0.59 |
02/29 | 955 | 973 | 955 | 968 | +0.73% | 20,900 | 93億5506万 | +5.22% | 9.11 | 0.59 |
02/28 | 963 | 964 | 956 | 961 | +0.42% | 13,400 | 92億8741万 | +4.8% | 9.05 | 0.59 |
02/27 | 954 | 963 | 954 | 957 | -0.1% | 7,600 | 92億4876万 | +4.7% | 9.01 | 0.58 |
02/26 | 952 | 967 | 951 | 958 | +0.42% | 26,800 | 92億5842万 | +5.04% | 9.02 | 0.58 |
02/22 | 955 | 955 | 945 | 954 | +0.32% | 12,000 | 92億1976万 | +4.95% | 8.98 | 0.58 |
02/21 | 944 | 955 | 942 | 951 | +0.21% | 7,100 | 91億9077万 | +4.97% | 8.95 | 0.58 |
02/20 | 957 | 957 | 940 | 949 | -0.84% | 25,800 | 91億7144万 | +4.98% | 8.93 | 0.58 |
02/19 | 948 | 958 | 948 | 957 | +1.59% | 31,900 | 92億4876万 | +6.1% | 9.01 | 0.58 |
02/16 | 935 | 948 | 933 | 942 | +0.21% | 36,000 | 91億379万 | +4.67% | 8.87 | 0.57 |
02/15 | 948 | 948 | 933 | 940 | -0.84% | 56,300 | 90億8446万 | +4.68% | 8.85 | 0.57 |
02/14 | 888 | 957 | 887 | 948 | +6.28% | 148,000 | 91億6178万 | +5.8% | 8.92 | 0.58 |
02/13 | 888 | 892 | 888 | 892 | +0.45% | 11,400 | 86億2057万 | -0.22% | 8.4 | 0.54 |
02/09 | 891 | 891 | 888 | 888 | -0.22% | 8,600 | 85億8192万 | -0.67% | 8.36 | 0.54 |
02/08 | 889 | 892 | 888 | 890 | -0.11% | 10,200 | 86億125万 | -0.56% | 8.38 | 0.54 |
02/07 | 891 | 892 | 886 | 891 | 0% | 16,500 | 86億1091万 | -0.45% | 8.39 | 0.54 |
02/06 | 900 | 900 | 891 | 891 | -0.67% | 8,800 | 86億1091万 | -0.45% | 8.39 | 0.54 |
02/05 | 896 | 898 | 894 | 897 | +0.22% | 10,500 | 86億6890万 | +0.22% | 8.44 | 0.55 |
02/02 | 897 | 898 | 892 | 895 | 0% | 8,200 | 86億4957万 | -0.11% | 8.43 | 0.55 |
02/01 | 900 | 900 | 895 | 895 | 0% | 7,200 | 86億4957万 | -0.11% | 8.43 | 0.55 |
01/31 | 898 | 901 | 891 | 895 | +0.67% | 12,300 | 86億4957万 | -0.11% | 8.43 | 0.55 |
01/30 | 902 | 904 | 889 | 889 | -1.77% | 71,400 | 85億9158万 | -0.78% | 8.37 | 0.54 |
01/29 | 902 | 905 | 900 | 905 | +0.67% | 7,700 | 87億4621万 | +0.89% | 8.52 | 0.55 |
01/26 | 900 | 902 | 897 | 899 | 0% | 12,500 | 86億8822万 | +0.22% | 8.46 | 0.55 |
01/25 | 895 | 900 | 894 | 899 | +0.56% | 14,300 | 86億8822万 | +0.22% | 8.46 | 0.55 |
01/24 | 891 | 894 | 890 | 894 | +0.34% | 10,500 | 86億3990万 | -0.45% | 8.42 | 0.54 |
01/23 | 890 | 894 | 890 | 891 | -0.11% | 13,100 | 86億1091万 | -0.78% | 8.39 | 0.54 |
01/22 | 889 | 894 | 889 | 892 | +0.45% | 12,500 | 86億2057万 | -0.78% | 8.4 | 0.54 |
01/19 | 890 | 893 | 888 | 888 | -0.34% | 14,400 | 85億8192万 | -1.33% | 8.36 | 0.54 |
01/18 | 893 | 895 | 890 | 891 | 0% | 18,100 | 86億1091万 | -1.11% | 8.39 | 0.54 |
01/17 | 897 | 900 | 891 | 891 | -0.67% | 14,900 | 86億1091万 | -1.11% | 8.39 | 0.54 |
01/16 | 895 | 897 | 893 | 897 | +0.45% | 13,700 | 86億6890万 | -0.66% | 8.44 | 0.55 |
01/15 | 894 | 896 | 892 | 893 | -0.22% | 12,600 | 86億3024万 | -1.22% | 8.41 | 0.54 |
01/12 | 893 | 900 | 891 | 895 | -0.22% | 16,200 | 86億4957万 | -1.1% | 8.43 | 0.55 |
01/11 | 900 | 900 | 897 | 897 | -0.11% | 9,500 | 86億6890万 | -0.88% | 8.44 | 0.55 |
01/10 | 900 | 901 | 898 | 898 | +0.11% | 8,100 | 86億7856万 | -0.88% | 8.45 | 0.55 |
01/09 | 894 | 900 | 894 | 897 | +0.11% | 13,600 | 86億6890万 | -1.1% | 8.44 | 0.55 |
01/05 | 898 | 899 | 894 | 896 | -0.22% | 6,900 | 86億5923万 | -1.21% | 8.44 | 0.55 |
01/04 | 888 | 899 | 888 | 898 | +0.67% | 8,000 | 86億7856万 | -1.1% | 8.45 | 0.55 |
2023 | ||||||||||
12/29 | 885 | 892 | 885 | 892 | +0.22% | 10,500 | 86億2057万 | -1.87% | 52.72 | 0.54 |
12/28 | 890 | 894 | 890 | 890 | -1.87% | 12,500 | 86億125万 | -2.09% | 52.6 | 0.54 |
12/27 | 895 | 909 | 895 | 907 | +0.33% | 17,600 | 87億6554万 | -0.22% | 53.61 | 0.55 |
12/26 | 898 | 904 | 898 | 904 | +0.33% | 11,600 | 87億3655万 | -0.55% | 53.43 | 0.55 |
12/25 | 907 | 908 | 900 | 901 | -0.22% | 10,500 | 87億755万 | -0.77% | 53.25 | 0.55 |
12/22 | 908 | 908 | 901 | 903 | -0.11% | 6,400 | 87億2688万 | -0.55% | 53.37 | 0.55 |
12/21 | 903 | 907 | 902 | 904 | -0.22% | 3,800 | 87億3655万 | -0.33% | 53.43 | 0.55 |
12/20 | 907 | 910 | 900 | 906 | -0.11% | 9,000 | 87億5588万 | -0.11% | 53.55 | 0.55 |
12/19 | 900 | 907 | 900 | 907 | +0.67% | 4,000 | 87億6554万 | +0.11% | 53.61 | 0.55 |
12/18 | 902 | 906 | 900 | 901 | -0.55% | 5,300 | 87億755万 | -0.44% | 53.25 | 0.55 |
12/15 | 905 | 910 | 903 | 906 | +0.11% | 8,300 | 87億5588万 | +0.22% | 53.55 | 0.55 |
12/14 | 913 | 913 | 904 | 905 | -0.88% | 4,900 | 87億4621万 | +0.22% | 53.49 | 0.55 |
12/13 | 914 | 914 | 908 | 913 | +0.33% | 4,300 | 88億2353万 | +1.22% | 53.96 | 0.56 |
12/12 | 913 | 915 | 910 | 910 | -0.33% | 4,300 | 87億9453万 | +1% | 53.79 | 0.55 |
12/11 | 919 | 919 | 908 | 913 | +0.22% | 6,900 | 88億2353万 | +1.44% | 53.96 | 0.56 |
12/08 | 921 | 923 | 908 | 911 | -1.09% | 19,000 | 88億420万 | +1.33% | 53.85 | 0.55 |
12/07 | 924 | 924 | 919 | 921 | -0.11% | 7,300 | 89億84万 | +2.56% | 54.44 | 0.56 |
12/06 | 920 | 922 | 917 | 922 | +0.55% | 9,600 | 89億1050万 | +2.79% | 54.5 | 0.56 |
12/05 | 917 | 922 | 917 | 917 | 0% | 10,300 | 88億6218万 | +2.34% | 54.2 | 0.56 |
12/04 | 919 | 919 | 916 | 917 | 0% | 12,600 | 88億6218万 | +2.34% | 54.2 | 0.56 |
12/01 | 912 | 918 | 911 | 917 | +0.33% | 5,800 | 88億6218万 | +2.46% | 54.2 | 0.56 |
11/30 | 912 | 918 | 910 | 914 | +0.22% | 4,800 | 88億3319万 | +2.12% | 54.02 | 0.56 |
11/29 | 920 | 920 | 911 | 912 | +0.11% | 9,300 | 88億1386万 | +1.9% | 53.9 | 0.56 |
11/28 | 916 | 918 | 910 | 911 | -0.11% | 9,800 | 88億420万 | +1.9% | 53.85 | 0.55 |
11/27 | 910 | 919 | 910 | 912 | +0.77% | 19,200 | 88億1386万 | +2.01% | 53.9 | 0.56 |
11/24 | 897 | 908 | 896 | 905 | +1.12% | 37,600 | 87億4621万 | +1.23% | 53.49 | 0.55 |
11/22 | 890 | 896 | 890 | 895 | -0.33% | 6,500 | 86億4957万 | 0% | 52.9 | 0.55 |
11/21 | 890 | 899 | 888 | 898 | +0.9% | 19,500 | 86億7856万 | +0.34% | 53.08 | 0.55 |
11/20 | 895 | 896 | 890 | 890 | -0.34% | 11,200 | 86億125万 | -0.67% | 52.6 | 0.54 |
11/17 | 887 | 893 | 884 | 893 | +1.02% | 5,200 | 86億3024万 | -0.33% | 52.78 | 0.54 |
11/16 | 889 | 889 | 882 | 884 | +0.11% | 7,400 | 85億4326万 | -1.45% | 52.25 | 0.54 |
11/15 | 881 | 887 | 880 | 883 | +0.23% | 10,100 | 85億3360万 | -1.56% | 52.19 | 0.54 |
11/14 | 885 | 886 | 880 | 881 | -0.11% | 17,600 | 85億1427万 | -1.89% | 52.07 | 0.54 |
11/13 | 884 | 886 | 881 | 882 | +0.23% | 4,200 | 85億2393万 | -2% | 52.13 | 0.54 |
11/10 | 883 | 885 | 876 | 880 | -0.34% | 18,100 | 85億460万 | -2.33% | 52.01 | 0.54 |
11/09 | 879 | 888 | 879 | 883 | +0.8% | 9,800 | 85億3360万 | -2% | 52.19 | 0.54 |
11/08 | 890 | 890 | 875 | 876 | -1.35% | 45,000 | 84億6595万 | -2.88% | 51.78 | 0.53 |
11/07 | 889 | 893 | 887 | 888 | -0.11% | 6,200 | 85億8192万 | -1.66% | 52.49 | 0.54 |
11/06 | 896 | 896 | 888 | 889 | -0.11% | 14,000 | 85億9158万 | -1.66% | 52.55 | 0.54 |
11/02 | 892 | 896 | 888 | 890 | -0.34% | 18,400 | 86億125万 | -1.55% | 52.6 | 0.54 |
11/01 | 894 | 897 | 891 | 893 | -0.11% | 23,000 | 86億3024万 | -1.33% | 52.78 | 0.54 |
10/31 | 893 | 909 | 893 | 894 | +0.34% | 36,300 | 86億3990万 | -1.32% | 52.84 | 0.54 |
10/30 | 915 | 915 | 891 | 891 | -2.62% | 79,400 | 86億1091万 | -1.76% | 52.66 | 0.54 |
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 | |
2009年 12月期 | 946 8/24 | 720 2/19 | 57,400 8/25 | 14.62 | 11.12 | 0.87 | 0.66 | - | - | 0.79倍 12/30 |
2010年 12月期 | 916 4/12 | 799 11/2 | 20,600 4/1 | 13.26 | 11.57 | 0.82 | 0.72 | 88億5252万 | 77億2179万 | 0.76倍 12/30 |
2011年 12月期 | 870 2/7 1/26 他2件 | 625 3/15 | 47,100 3/15 | 14.41 | 10.35 | 0.76 | 0.55 | 84億796万 | 60億4020万 | 0.71倍 12/30 |
2012年 12月期 | 839 4/4 4/3 | 765 2/6 | 21,200 12/28 | 15.83 | 14.43 | 0.71 | 0.64 | 81億837万 | 73億9321万 | 0.66倍 12/28 |
2013年 12月期 | 1,000 12/25 | 800 1/4 | 42,300 12/25 | 18.02 | 14.42 | 0.78 | 0.62 | 96億6432万 | 77億3146万 | 0.75倍 12/30 |
2014年 12月期 | 1,068 12/25 6/11 | 884 2/5 | 38,500 2/20 | 20.96 | 17.35 | 0.8 | 0.66 | 103億2150万 | 85億4326万 | 0.77倍 12/30 |
2015年 12月期 | 1,073 4/28 | 920 12/28 9/25 他3件 | 147,500 2/27 | 30.98 | 26.56 | 0.79 | 0.67 | 103億6982万 | 88億9118万 | 0.68倍 12/30 |
2016年 12月期 | 990 12/26 | 795 6/28 | 32,100 1/12 | 18.09 | 14.53 | 0.73 | 0.59 | 95億6768万 | 76億8313万 | 0.71倍 12/30 |
2017年 12月期 | 1,398 12/19 | 920 1/24 | 99,600 8/3 | 27.83 | 18.32 | 1.01 | 0.67 | 135億1072万 | 88億9118万 | 0.94倍 12/29 |
2018年 12月期 | 1,488 5/2 | 904 12/26 | 277,800 5/2 | 20.61 | 12.52 | 1.08 | 0.65 | 143億8051万 | 87億3655万 | 0.72倍 12/28 |
2019年 12月期 | 1,149 12/12 | 880 8/30 | 50,000 5/8 | 14.76 | 11.31 | 0.81 | 0.62 | 111億431万 | 85億460万 | 0.74倍 12/30 |
2020年 12月期 | 1,131 2/12 | 876 3/13 | 65,400 5/1 | 15.89 | 12.31 | 0.78 | 0.6 | 109億3035万 | 84億6595万 | 0.68倍 12/30 |
2021年 12月期 | 1,080 5/6 | 958 1/5 | 41,900 5/6 | 14.87 | 13.19 | 0.68 | 0.61 | 104億3747万 | 92億5842万 | 0.62倍 12/30 |
2022年 12月期 | 1,132 6/8 | 862 11/4 | 176,800 6/8 | 21.36 | 16.26 | 0.7 | 0.53 | 109億4001万 | 83億3064万 | 0.54倍 12/30 |
2023年 12月期 | 940 9/5 | 862 1/17 1/16 | 103,400 9/5 | 55.56 | 50.95 | 0.57 | 0.53 | 90億8446万 | 83億3064万 | 0.54倍 12/29 |
最新 | 956 2024/3/28 | 15,500 | 9 予想 | 0.58 実績 | 92億3909万 | - |