PBR
- 2024年3月29日
- 1.23倍
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,224 | 2,268 | 2,223 | 2,250 | +1.26% | 10,700 | 53億2575万 | -4.86% | 10.79 | 1.1 |
04/24 | 2,180 | 2,271 | 2,180 | 2,222 | +2.07% | 24,500 | 52億5947万 | -6.68% | 10.66 | 1.09 |
04/23 | 2,300 | 2,300 | 2,132 | 2,177 | -5.39% | 113,100 | 51億5295万 | -9.22% | 10.44 | 1.06 |
04/22 | 2,287 | 2,346 | 2,220 | 2,301 | +5.07% | 83,900 | 54億4646万 | -4.8% | 11.04 | 1.12 |
04/19 | 2,240 | 2,240 | 2,109 | 2,190 | -2.23% | 17,100 | 51億8373万 | -9.73% | 10.5 | 1.07 |
04/18 | 2,186 | 2,240 | 2,156 | 2,240 | +2.52% | 7,000 | 53億208万 | -8.35% | 10.74 | 1.09 |
04/17 | 2,274 | 2,286 | 2,176 | 2,185 | -3.53% | 13,100 | 51億7189万 | -11.25% | 10.48 | 1.07 |
04/16 | 2,307 | 2,318 | 2,200 | 2,265 | -1.65% | 14,700 | 53億6125万 | -8.78% | 10.86 | 1.11 |
04/15 | 2,308 | 2,328 | 2,277 | 2,303 | -1.75% | 6,900 | 54億5120万 | -7.92% | 11.04 | 1.13 |
04/12 | 2,320 | 2,344 | 2,302 | 2,344 | +1.52% | 2,600 | 55億4824万 | -6.98% | 11.24 | 1.15 |
04/11 | 2,335 | 2,349 | 2,292 | 2,309 | -2.24% | 7,200 | 54億6540万 | -9.06% | 11.07 | 1.13 |
04/10 | 2,336 | 2,362 | 2,320 | 2,362 | 0% | 1,300 | 55億9085万 | -7.73% | 11.33 | 1.15 |
04/09 | 2,291 | 2,362 | 2,277 | 2,362 | +3.73% | 6,600 | 55億9085万 | -8.38% | 11.33 | 1.15 |
04/08 | 2,281 | 2,310 | 2,277 | 2,277 | -0.65% | 5,100 | 53億8965万 | -12.29% | 10.92 | 1.11 |
04/05 | 2,346 | 2,350 | 2,272 | 2,292 | -2.34% | 7,100 | 54億2516万 | -12.42% | 10.99 | 1.12 |
04/04 | 2,390 | 2,390 | 2,341 | 2,347 | -1.8% | 4,300 | 55億5534万 | -10.96% | 11.26 | 1.15 |
04/03 | 2,340 | 2,394 | 2,317 | 2,390 | +0.72% | 5,400 | 56億5713万 | -9.81% | 11.46 | 1.17 |
04/02 | 2,432 | 2,464 | 2,373 | 2,373 | -2.43% | 11,900 | 56億1689万 | -10.86% | 11.38 | 1.16 |
04/01 | 2,535 | 2,535 | 2,421 | 2,432 | -3.49% | 8,900 | 57億5654万 | -9.08% | 11.66 | 1.19 |
03/29 | 2,503 | 2,545 | 2,495 | 2,520 | +1.61% | 7,100 | 59億6484万 | -6.04% | 13.53 | 1.27 |
03/28 | 2,518 | 2,554 | 2,438 | 2,480 | -3.05% | 10,100 | 58億7016万 | -7.67% | 13.31 | 1.25 |
03/27 | 2,635 | 2,635 | 2,528 | 2,558 | -3.11% | 22,500 | 60億5478万 | -5.05% | 13.73 | 1.29 |
03/26 | 2,664 | 2,664 | 2,599 | 2,640 | -0.9% | 5,400 | 62億4888万 | -2.19% | 14.17 | 1.33 |
03/25 | 2,655 | 2,700 | 2,606 | 2,664 | +1.14% | 7,300 | 63億568万 | -1.15% | 14.3 | 1.34 |
03/22 | 2,656 | 2,656 | 2,601 | 2,634 | -1.35% | 4,300 | 62億3467万 | -2.08% | 14.14 | 1.32 |
03/21 | 2,681 | 2,682 | 2,647 | 2,670 | +1.1% | 6,700 | 63億1989万 | -0.6% | 14.33 | 1.34 |
03/19 | 2,646 | 2,680 | 2,617 | 2,641 | +0.23% | 4,800 | 62億5124万 | -1.57% | 14.18 | 1.33 |
03/18 | 2,643 | 2,643 | 2,574 | 2,635 | +3.62% | 6,400 | 62億3704万 | -1.68% | 14.14 | 1.32 |
03/15 | 2,630 | 2,630 | 2,530 | 2,543 | -3.64% | 14,400 | 60億1928万 | -5.08% | 13.65 | 1.28 |
03/14 | 2,652 | 2,663 | 2,590 | 2,639 | -1.42% | 6,100 | 62億4651万 | -1.64% | 14.16 | 1.33 |
03/13 | 2,722 | 2,736 | 2,622 | 2,677 | -1.65% | 7,000 | 63億3645万 | +0.11% | 14.37 | 1.34 |
03/12 | 2,686 | 2,750 | 2,622 | 2,722 | +0.81% | 6,900 | 64億4297万 | +2.25% | 14.61 | 1.37 |
03/11 | 2,742 | 2,744 | 2,612 | 2,700 | -3.3% | 13,300 | 63億9090万 | +2.04% | 14.49 | 1.36 |
03/08 | 2,771 | 2,836 | 2,752 | 2,792 | -0.5% | 19,100 | 66億866万 | +6.04% | 14.99 | 1.4 |
03/07 | 2,838 | 2,888 | 2,768 | 2,806 | -1.13% | 23,800 | 66億4180万 | +7.14% | 15.06 | 1.41 |
03/06 | 2,785 | 2,842 | 2,744 | 2,838 | +0.53% | 26,700 | 67億1754万 | +8.99% | 15.23 | 1.43 |
03/05 | 2,799 | 2,835 | 2,745 | 2,823 | +0.64% | 13,800 | 66億8204万 | +9.21% | 15.15 | 1.42 |
03/04 | 2,820 | 2,856 | 2,772 | 2,805 | +0.07% | 22,200 | 66億3943万 | +9.19% | 15.06 | 1.41 |
03/01 | 2,760 | 2,818 | 2,720 | 2,803 | +1.56% | 24,900 | 66億3470万 | +9.66% | 15.04 | 1.41 |
02/29 | 2,700 | 2,790 | 2,650 | 2,760 | +1.58% | 17,200 | 65億3292万 | +8.75% | 14.81 | 1.39 |
02/28 | 2,698 | 2,771 | 2,685 | 2,717 | +1.19% | 15,300 | 64億3113万 | +7.48% | 14.58 | 1.36 |
02/27 | 2,680 | 2,700 | 2,609 | 2,685 | +0.19% | 9,400 | 63億5539万 | +6.76% | 14.41 | 1.35 |
02/26 | 2,635 | 2,705 | 2,564 | 2,680 | +2.1% | 19,900 | 63億4356万 | +7.16% | 14.38 | 1.35 |
02/22 | 2,606 | 2,676 | 2,500 | 2,625 | +0.11% | 19,300 | 62億1337万 | +5.68% | 14.09 | 1.32 |
02/21 | 2,645 | 2,658 | 2,591 | 2,622 | -2.2% | 17,600 | 62億627万 | +6.15% | 14.07 | 1.32 |
02/20 | 2,642 | 2,691 | 2,629 | 2,681 | +0.22% | 16,800 | 63億4592万 | +9.12% | 14.39 | 1.35 |
02/19 | 2,563 | 2,700 | 2,563 | 2,675 | +5.27% | 26,600 | 63億3172万 | +9.54% | 14.36 | 1.34 |
02/16 | 2,503 | 2,590 | 2,491 | 2,541 | +0.47% | 21,300 | 60億1454万 | +4.7% | 13.64 | 1.28 |
02/15 | 2,595 | 2,595 | 2,505 | 2,529 | -0.63% | 11,100 | 59億8614万 | +4.42% | 13.57 | 1.27 |
02/14 | 2,560 | 2,566 | 2,496 | 2,545 | -2.15% | 20,500 | 60億2401万 | +5.34% | 13.66 | 1.28 |
02/13 | 2,579 | 2,610 | 2,529 | 2,601 | +1.76% | 10,800 | 61億5656万 | +8.01% | 13.96 | 1.31 |
02/09 | 2,600 | 2,616 | 2,546 | 2,556 | -1.69% | 8,200 | 60億5005万 | +6.54% | 13.72 | 1.28 |
02/08 | 2,660 | 2,671 | 2,558 | 2,600 | -2.4% | 23,500 | 61億5420万 | +8.6% | 13.96 | 1.31 |
02/07 | 2,391 | 2,700 | 2,382 | 2,664 | +11.42% | 104,100 | 63億568万 | +11.65% | 14.3 | 1.34 |
02/06 | 2,388 | 2,412 | 2,356 | 2,391 | -0.38% | 8,900 | 56億5949万 | +1.01% | 12.83 | 1.2 |
02/05 | 2,345 | 2,450 | 2,345 | 2,400 | +3.63% | 23,600 | 56億8080万 | +1.74% | 12.88 | 1.21 |
02/02 | 2,375 | 2,375 | 2,316 | 2,316 | -2.48% | 11,500 | 54億8197万 | -1.4% | 12.43 | 1.16 |
02/01 | 2,439 | 2,439 | 2,340 | 2,375 | -2.3% | 11,700 | 56億2162万 | +1.37% | 12.75 | 1.19 |
01/31 | 2,428 | 2,441 | 2,351 | 2,431 | +0.04% | 14,800 | 57億5417万 | +4.16% | 13.05 | 1.22 |
01/30 | 2,392 | 2,466 | 2,375 | 2,430 | +2.02% | 17,500 | 57億5181万 | +4.79% | 13.04 | 1.22 |
01/29 | 2,410 | 2,443 | 2,371 | 2,382 | -0.79% | 20,900 | 56億3819万 | +3.57% | 12.79 | 1.2 |
01/26 | 2,509 | 2,524 | 2,393 | 2,401 | -3.22% | 44,000 | 56億8316万 | +5.21% | 12.89 | 1.21 |
01/25 | 2,380 | 2,628 | 2,380 | 2,481 | +4.6% | 96,700 | 58億7252万 | +9.63% | 13.32 | 1.25 |
01/24 | 2,451 | 2,453 | 2,333 | 2,372 | -5.12% | 97,000 | 56億1452万 | +5.89% | 12.73 | 1.19 |
01/23 | 2,420 | 2,570 | 2,420 | 2,500 | +4.73% | 108,400 | 59億1750万 | +12.66% | 13.42 | 1.26 |
01/22 | 2,360 | 2,435 | 2,254 | 2,387 | +2.05% | 32,600 | 56億5002万 | +8.75% | 12.81 | 1.2 |
01/19 | 2,250 | 2,339 | 2,239 | 2,339 | +3.96% | 14,700 | 55億3641万 | +7.49% | 12.55 | 1.18 |
01/18 | 2,280 | 2,280 | 2,240 | 2,250 | -1.75% | 6,200 | 53億2575万 | +4.12% | 12.08 | 1.13 |
01/17 | 2,283 | 2,319 | 2,277 | 2,290 | +0.31% | 5,500 | 54億2043万 | +6.61% | 12.29 | 1.15 |
01/16 | 2,327 | 2,327 | 2,261 | 2,283 | -1.38% | 6,300 | 54億386万 | +6.98% | 12.25 | 1.15 |
01/15 | 2,345 | 2,345 | 2,299 | 2,315 | +0.61% | 6,900 | 54億7960万 | +9.2% | 12.43 | 1.16 |
01/12 | 2,399 | 2,399 | 2,265 | 2,301 | -4.09% | 14,800 | 54億4646万 | +9.31% | 12.35 | 1.16 |
01/11 | 2,419 | 2,419 | 2,375 | 2,399 | -0.04% | 8,200 | 56億7843万 | +14.67% | 12.88 | 1.21 |
01/10 | 2,350 | 2,429 | 2,350 | 2,400 | +2.7% | 11,000 | 56億8080万 | +15.72% | 12.88 | 1.21 |
01/09 | 2,397 | 2,450 | 2,337 | 2,337 | -1.68% | 11,200 | 55億3167万 | +13.67% | 12.54 | 1.17 |
01/05 | 2,403 | 2,412 | 2,310 | 2,377 | -1.7% | 19,900 | 56億2635万 | +16.52% | 12.76 | 1.19 |
01/04 | 2,370 | 2,476 | 2,343 | 2,418 | +0.42% | 34,500 | 57億2340万 | +19.47% | 12.98 | 1.21 |
2023 | ||||||||||
12/29 | 2,165 | 2,408 | 2,165 | 2,408 | +10.21% | 36,300 | 56億9973万 | +20.04% | 12.92 | 1.25 |
12/28 | 2,182 | 2,258 | 2,166 | 2,185 | -0.68% | 21,600 | 51億7189万 | +9.85% | 11.73 | 1.13 |
12/27 | 2,126 | 2,219 | 2,126 | 2,200 | +3% | 18,000 | 52億740万 | +11.06% | 11.81 | 1.14 |
12/26 | 2,180 | 2,258 | 2,136 | 2,136 | -2.24% | 21,600 | 50億5591万 | +8.32% | 11.46 | 1.11 |
12/25 | 2,144 | 2,289 | 2,105 | 2,185 | +1.63% | 46,700 | 51億7189万 | +11.2% | 11.73 | 1.13 |
12/22 | 2,002 | 2,182 | 1,999 | 2,150 | +4.42% | 49,400 | 50億8905万 | +10.03% | 11.54 | 1.11 |
12/21 | 1,951 | 2,081 | 1,931 | 2,059 | +5.43% | 48,700 | 48億7365万 | +5.92% | 11.05 | 1.07 |
12/20 | 1,925 | 1,973 | 1,921 | 1,953 | +1.19% | 22,500 | 46億2275万 | +0.67% | 10.48 | 1.01 |
12/19 | 1,895 | 1,938 | 1,893 | 1,930 | +1.05% | 11,700 | 45億6831万 | -0.52% | 10.36 | 1 |
12/18 | 1,885 | 1,910 | 1,875 | 1,910 | -0.21% | 6,400 | 45億2097万 | -1.6% | 10.25 | 0.99 |
12/15 | 1,865 | 1,921 | 1,862 | 1,914 | +2.85% | 13,300 | 45億3043万 | -1.49% | 10.27 | 0.99 |
12/14 | 1,890 | 1,894 | 1,858 | 1,861 | -1.06% | 8,700 | 44億498万 | -4.37% | 9.99 | 0.96 |
12/13 | 1,925 | 1,930 | 1,880 | 1,881 | -2.18% | 14,500 | 44億5232万 | -3.54% | 10.1 | 0.97 |
12/12 | 1,938 | 1,950 | 1,923 | 1,923 | -1.69% | 8,500 | 45億5174万 | -1.64% | 10.32 | 1 |
12/11 | 1,986 | 1,987 | 1,927 | 1,956 | +1.66% | 6,200 | 46億2985万 | -0.15% | 10.5 | 1.01 |
12/08 | 1,960 | 1,960 | 1,922 | 1,924 | -1.28% | 7,900 | 45億5410万 | -1.79% | 10.33 | 1 |
12/07 | 1,971 | 1,971 | 1,939 | 1,949 | +0.52% | 4,100 | 46億1328万 | -0.51% | 10.46 | 1.01 |
12/06 | 1,979 | 1,979 | 1,931 | 1,939 | 0% | 2,400 | 45億8961万 | -1.02% | 10.41 | 1 |
12/05 | 1,978 | 1,978 | 1,939 | 1,939 | -1.07% | 5,400 | 45億8961万 | -1.02% | 10.41 | 1 |
12/04 | 1,953 | 1,989 | 1,903 | 1,960 | +0.51% | 8,500 | 46億3932万 | 0% | 10.52 | 1.01 |
12/01 | 1,955 | 1,971 | 1,938 | 1,950 | 0% | 4,600 | 46億1565万 | -0.51% | 10.47 | 1.01 |
11/30 | 1,950 | 1,950 | 1,930 | 1,950 | 0% | 7,800 | 46億1565万 | -0.76% | 10.47 | 1.01 |
11/29 | 1,979 | 1,980 | 1,912 | 1,950 | -0.46% | 8,400 | 46億1565万 | -0.91% | 10.47 | 1.01 |
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 | |
2024年 3月期 | 4,410 6/22 | 1,755 8/17 | 2,382,500 6/22 | 22.88 | 9.11 | 2.15 | 0.86 | 100億4157万 | 41億5408万 | 1.23倍 3/29 |
最新 | 2,250 2024/4/25 | 10,700 | 10.79 予想 | 1.1 実績 | 53億2575万 | - |