PBR
- 2023年11月30日
- 9.64倍
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 509 | 522 | 505 | 518 | +2.17% | 330,000 | 126億7805万 | -8.48% | - | 5.88 |
| 11/07 | 510 | 520 | 504 | 507 | -0.2% | 185,000 | 124億883万 | -11.52% | - | 5.75 |
| 11/06 | 495 | 518 | 495 | 508 | +2.42% | 271,400 | 124億3330万 | -12.56% | - | 5.76 |
| 11/05 | 496 | 508 | 488 | 496 | 0% | 367,400 | 121億3960万 | -15.65% | - | 5.63 |
| 11/01 | 506 | 514 | 496 | 496 | -4.8% | 387,000 | 121億3960万 | -16.78% | - | 5.63 |
| 10/31 | 512 | 525 | 503 | 521 | +2.96% | 345,500 | 127億5148万 | -13.88% | - | 5.91 |
| 10/30 | 512 | 520 | 499 | 506 | -1.17% | 320,100 | 123億8435万 | -17.32% | - | 5.74 |
| 10/29 | 513 | 518 | 506 | 512 | -0.58% | 259,000 | 125億3120万 | -17.15% | - | 5.81 |
| 10/28 | 504 | 529 | 504 | 515 | +0.39% | 347,400 | 126億463万 | -17.6% | - | 5.84 |
| 10/25 | 520 | 524 | 505 | 513 | -0.58% | 295,500 | 125億5568万 | -18.7% | - | 5.82 |
| 10/24 | 525 | 531 | 513 | 516 | -3.37% | 386,600 | 126億2910万 | -19% | - | 5.85 |
| 10/23 | 534 | 545 | 527 | 534 | -1.84% | 394,300 | 130億6965万 | -16.82% | - | 6.06 |
| 10/22 | 560 | 564 | 541 | 544 | -2.51% | 412,900 | 133億1440万 | -16.18% | - | 6.17 |
| 10/21 | 571 | 580 | 554 | 558 | -2.96% | 450,900 | 135億6074万 | -14.94% | - | 6.33 |
| 10/18 | 565 | 576 | 552 | 575 | +1.05% | 790,200 | 139億7388万 | -13.01% | - | 6.52 |
| 10/17 | 590 | 599 | 557 | 569 | -4.21% | 979,000 | 138億2807万 | -14.69% | - | 6.45 |
| 10/16 | 663 | 663 | 583 | 594 | -13.03% | 2,897,900 | 144億3563万 | -11.61% | - | 6.74 |
| 10/15 | 594 | 694 | 591 | 683 | +8.93% | 3,766,600 | 165億9854万 | +0.89% | - | 7.75 |
| 10/11 | 649 | 657 | 621 | 627 | -0.32% | 1,585,700 | 152億3761万 | -7.66% | - | 7.11 |
| 10/10 | 629 | 649 | 611 | 629 | 0% | 1,131,400 | 152億8621万 | -7.77% | - | 7.14 |
| 10/09 | 630 | 639 | 623 | 629 | 0% | 289,400 | 152億8621万 | -8.58% | - | 7.14 |
| 10/08 | 660 | 660 | 628 | 629 | -5.27% | 522,800 | 152億8621万 | -9.37% | - | 7.14 |
| 10/07 | 658 | 674 | 655 | 664 | +2.47% | 370,500 | 161億3680万 | -5.28% | - | 7.53 |
| 10/04 | 672 | 672 | 648 | 648 | -2.7% | 430,300 | 157億4796万 | -8.22% | - | 7.35 |
| 10/03 | 686 | 687 | 665 | 666 | -1.33% | 398,100 | 161億8540万 | -6.46% | - | 7.55 |
| 10/02 | 693 | 701 | 675 | 675 | -4.66% | 545,400 | 164億412万 | -5.99% | - | 7.66 |
| 10/01 | 683 | 727 | 673 | 708 | +3.51% | 547,000 | 172億610万 | -2.07% | - | 8.03 |
| 09/30 | 687 | 710 | 680 | 684 | -3.93% | 485,300 | 166億2285万 | -5.91% | - | 7.76 |
| 09/27 | 710 | 730 | 695 | 712 | +0.99% | 404,200 | 173億331万 | -2.86% | - | 8.08 |
| 09/26 | 690 | 723 | 683 | 705 | +1.29% | 527,300 | 171億3320万 | -4.6% | - | 8 |
| 09/25 | 676 | 711 | 672 | 696 | +3.73% | 425,100 | 169億1448万 | -6.58% | - | 7.9 |
| 09/24 | 694 | 695 | 671 | 671 | -1.18% | 252,500 | 163億691万 | -10.77% | - | 7.61 |
| 09/20 | 683 | 685 | 670 | 679 | +0.89% | 242,500 | 165億133万 | -10.89% | - | 7.7 |
| 09/19 | 673 | 689 | 670 | 673 | +2.75% | 332,900 | 163億5552万 | -12.6% | - | 7.63 |
| 09/18 | 665 | 677 | 651 | 655 | 0% | 331,400 | 159億1808万 | -15.48% | - | 7.43 |
| 09/17 | 691 | 691 | 641 | 655 | -5.62% | 761,300 | 159億1808万 | -16.13% | - | 7.43 |
| 09/13 | 714 | 723 | 692 | 694 | -4.67% | 400,700 | 168億6587万 | -11.93% | - | 7.87 |
| 09/12 | 705 | 728 | 699 | 728 | +6.12% | 489,700 | 176億9215万 | -8.2% | - | 8.26 |
| 09/11 | 704 | 711 | 679 | 686 | -3.38% | 528,800 | 166億7145万 | -13.82% | - | 7.78 |
| 09/10 | 711 | 730 | 692 | 710 | +0.71% | 503,200 | 172億5471万 | -11.14% | - | 8.05 |
| 09/09 | 689 | 714 | 679 | 705 | -1.26% | 416,200 | 171億3320万 | -11.76% | - | 8 |
| 09/06 | 745 | 745 | 706 | 714 | -2.19% | 517,300 | 173億5192万 | -11.3% | - | 8.1 |
| 09/05 | 716 | 738 | 705 | 730 | +1.96% | 404,800 | 177億4076万 | -10.65% | - | 8.28 |
| 09/04 | 726 | 731 | 706 | 716 | -5.29% | 926,600 | 174億52万 | -13.73% | - | 8.12 |
| 09/03 | 799 | 808 | 734 | 756 | -4.79% | 1,473,800 | 183億7262万 | -10.32% | - | 8.58 |
| 09/02 | 811 | 825 | 793 | 794 | -1.24% | 850,300 | 192億9611万 | -7.46% | - | 9.01 |
| 08/30 | 786 | 807 | 786 | 804 | +2.42% | 541,600 | 195億3914万 | -7.8% | - | 9.06 |
| 08/29 | 782 | 790 | 768 | 785 | -1.13% | 473,200 | 190億7739万 | -11.7% | - | 8.84 |
| 08/28 | 813 | 815 | 785 | 794 | -1.98% | 841,600 | 192億9611万 | -12.84% | - | 8.94 |
| 08/27 | 811 | 832 | 792 | 810 | -0.12% | 1,166,100 | 196億8495万 | -13.18% | - | 9.12 |
| 08/26 | 824 | 845 | 804 | 811 | -0.49% | 724,100 | 197億925万 | -15.17% | - | 9.13 |
| 08/23 | 837 | 851 | 815 | 815 | -2.63% | 783,000 | 198億646万 | -17.26% | - | 9.18 |
| 08/22 | 852 | 881 | 817 | 837 | -1.53% | 1,506,600 | 203億4112万 | -18.66% | - | 9.43 |
| 08/21 | 846 | 904 | 838 | 850 | -0.82% | 1,669,000 | 202億8636万 | -21% | - | 9.4 |
| 08/20 | 885 | 885 | 857 | 857 | -0.7% | 703,300 | 204億5343万 | -23.82% | - | 9.48 |
| 08/19 | 939 | 939 | 855 | 863 | -6.3% | 1,458,800 | 205億9662万 | -26.3% | - | 9.55 |
| 08/16 | 911 | 954 | 875 | 921 | +4.54% | 2,601,500 | 219億8087万 | -24.01% | - | 10.19 |
| 08/15 | 820 | 903 | 797 | 881 | +9.44% | 2,651,100 | 210億2622万 | -29.63% | - | 9.75 |
| 08/14 | 810 | 862 | 776 | 805 | -1.35% | 1,658,300 | 192億1238万 | -37.74% | - | 8.9 |
| 08/13 | 832 | 882 | 815 | 816 | -1.45% | 1,956,300 | 194億7491万 | -38.65% | - | 9.03 |
| 08/09 | 821 | 850 | 788 | 828 | +2.73% | 1,472,500 | 197億6130万 | -39.61% | - | 9.16 |
| 08/08 | 800 | 854 | 781 | 806 | -1.1% | 1,427,800 | 192億3624万 | -42.8% | - | 8.92 |
| 08/07 | 723 | 865 | 722 | 815 | +8.23% | 2,221,300 | 194億5104万 | -43.72% | - | 9.02 |
| 08/06 | 743 | 788 | 727 | 753 | +6.36% | 1,549,200 | 179億7133万 | -48.95% | - | 8.33 |
| 08/05 | 758 | 798 | 708 | 708 | -17.48% | 1,965,700 | 168億9735万 | -53.24% | - | 7.83 |
| 08/02 | 900 | 926 | 841 | 858 | -14.63% | 2,578,700 | 204億7729万 | -44.5% | - | 9.49 |
| 08/01 | 1,043 | 1,051 | 996 | 1,005 | -5.63% | 1,106,400 | 239億8564万 | -36.23% | - | 11.12 |
| 07/31 | 1,034 | 1,082 | 1,025 | 1,065 | +1.43% | 1,381,800 | 254億1762万 | -33.19% | - | 11.78 |
| 07/30 | 1,098 | 1,098 | 1,015 | 1,050 | -6.33% | 3,026,700 | 250億5962万 | -34.62% | - | 11.61 |
| 07/29 | 1,140 | 1,160 | 1,064 | 1,121 | -0.88% | 2,747,000 | 267億5413万 | -30.5% | - | 12.4 |
| 07/26 | 1,270 | 1,300 | 1,119 | 1,131 | -9.45% | 2,988,000 | 269億9280万 | -30.19% | - | 12.51 |
| 07/25 | 1,278 | 1,303 | 1,170 | 1,249 | -5.24% | 2,072,000 | 298億902万 | -23.04% | - | 13.82 |
| 07/24 | 1,324 | 1,343 | 1,220 | 1,318 | -2.66% | 2,113,200 | 314億5580万 | -18.49% | - | 14.58 |
| 07/23 | 1,401 | 1,466 | 1,320 | 1,354 | -2.38% | 3,233,600 | 323億1498万 | -15.43% | - | 14.98 |
| 07/22 | 1,236 | 1,408 | 1,188 | 1,387 | -9.11% | 5,620,200 | 329億6387万 | -12.49% | - | 15.28 |
| 07/19 | 1,925 | 1,936 | 1,526 | 1,526 | -20.77% | 3,325,500 | 362億6739万 | -2.68% | - | 16.81 |
| 07/18 | 2,029 | 2,115 | 1,926 | 1,926 | -3.84% | 2,056,200 | 457億7392万 | +24.74% | - | 21.22 |
| 07/17 | 2,081 | 2,161 | 1,975 | 2,003 | -3.79% | 1,875,400 | 476億392万 | +33.09% | - | 22.06 |
| 07/16 | 2,210 | 2,313 | 2,039 | 2,082 | +3.58% | 4,466,800 | 494億8146万 | +42.41% | - | 22.93 |
| 07/12 | 1,850 | 2,084 | 1,800 | 2,010 | +6.41% | 2,940,500 | 477億7029万 | +41.75% | - | 22.14 |
| 07/11 | 1,926 | 1,996 | 1,866 | 1,889 | -1.77% | 2,603,400 | 448億9456万 | +37.18% | - | 20.81 |
| 07/10 | 1,941 | 1,974 | 1,835 | 1,923 | +0.94% | 2,019,700 | 457億262万 | +43.51% | - | 21.18 |
| 07/09 | 1,650 | 1,944 | 1,622 | 1,905 | +10.69% | 3,247,000 | 452億7482万 | +46.43% | - | 20.98 |
| 07/08 | 1,800 | 1,815 | 1,721 | 1,721 | -6.21% | 1,711,100 | 409億182万 | +36.16% | - | 18.96 |
| 07/05 | 1,795 | 1,949 | 1,726 | 1,835 | +2.23% | 4,657,100 | 436億1118万 | +48.94% | - | 20.21 |
| 07/04 | 1,876 | 1,915 | 1,702 | 1,795 | +1.13% | 4,976,700 | 426億6053万 | +50.34% | - | 19.77 |
| 07/03 | 1,545 | 1,775 | 1,523 | 1,775 | +20.34% | 5,042,600 | 421億8520万 | +53.55% | - | 19.55 |
| 07/02 | 1,499 | 1,665 | 1,421 | 1,475 | -15.18% | 7,012,400 | 350億5531万 | +31.81% | - | 16.25 |
| 07/01 | 1,645 | 1,808 | 1,597 | 1,739 | +14.71% | 8,657,200 | 413億2962万 | +58.96% | - | 19.16 |
| 06/28 | 1,565 | 1,575 | 1,487 | 1,516 | -5.07% | 3,763,300 | 360億2973万 | +43.29% | - | 16.7 |
| 06/27 | 1,465 | 1,627 | 1,450 | 1,597 | +8.79% | 6,262,600 | 379億5480万 | +54.9% | - | 17.59 |
| 06/26 | 1,410 | 1,507 | 1,387 | 1,468 | +8.74% | 9,300,200 | 348億8894万 | +46.65% | - | 16.17 |
| 06/25 | 1,270 | 1,365 | 1,226 | 1,350 | +9.93% | 5,744,600 | 320億8452万 | +38.32% | - | 14.87 |
| 06/24 | 1,247 | 1,310 | 1,201 | 1,228 | -5.47% | 3,315,800 | 291億8503万 | +28.32% | - | 13.53 |
| 06/21 | 1,220 | 1,390 | 1,187 | 1,299 | +6.91% | 7,291,300 | 308億7244万 | +37.9% | - | 14.31 |
| 06/20 | 1,150 | 1,268 | 1,103 | 1,215 | +12.6% | 8,031,700 | 288億7607万 | +31.78% | - | 13.38 |
| 06/19 | 1,070 | 1,079 | 1,044 | 1,079 | +16.15% | 1,386,900 | 256億4385万 | +18.96% | - | 11.89 |
| 06/18 | 947 | 999 | 912 | 929 | -1.9% | 749,700 | 220億7890万 | +3.68% | - | 10.23 |
| 06/17 | 949 | 980 | 945 | 947 | -1.15% | 211,700 | 225億669万 | +6.17% | - | 10.43 |
| 06/14 | 923 | 962 | 916 | 958 | +2.13% | 236,900 | 227億6812万 | +8% | - | 10.55 |
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 11月期 | 1,385 3/3 | 298 12/27 | 59,645,200 12/30 | 赤字 | 赤字 | 34.4 | 7.4 | 287億9041万 | 59億8881万 | 9.64倍 11/30 |
| 最新 | 518 2024/11/8 | 330,000 | - | 5.88 実績 | 126億7805万 | - | ||||