S&J（5599）のPBR（株価純資産倍率）の推移
- 2024年3月29日
- 3.61倍
- 2025年3月31日
- 3.08倍
- 2026年3月31日
- 3.65倍
2025/12/09～2026/05/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/12 | 1,408 | 1,408 | 1,340 | 1,347 | -4.33% | 39,200 | 75億7983万 | -4.6% | 18.53 | 3.49 |
| 05/11 | 1,360 | 1,437 | 1,360 | 1,408 | +3.99% | 46,500 | 79億2309万 | -0.64% | 19.37 | 3.65 |
| 05/08 | 1,290 | 1,358 | 1,290 | 1,354 | +5.7% | 26,500 | 76億1922万 | -4.45% | 18.63 | 3.51 |
| 05/07 | 1,267 | 1,300 | 1,267 | 1,281 | +1.51% | 12,100 | 72億844万 | -9.73% | 17.62 | 3.32 |
| 05/01 | 1,265 | 1,300 | 1,250 | 1,262 | -0.79% | 31,200 | 71億152万 | -11.81% | 17.36 | 3.27 |
| 04/30 | 1,324 | 1,324 | 1,265 | 1,272 | -3.93% | 36,700 | 71億5779万 | -11.67% | 17.5 | 3.3 |
| 04/28 | 1,295 | 1,399 | 1,295 | 1,324 | +1.07% | 42,100 | 74億5041万 | -8.69% | 18.21 | 3.43 |
| 04/27 | 1,334 | 1,334 | 1,284 | 1,310 | -3.11% | 80,600 | 73億7163万 | -10.03% | 18.02 | 3.39 |
| 04/24 | 1,350 | 1,396 | 1,300 | 1,352 | -0.88% | 51,800 | 76億797万 | -7.4% | 18.6 | 3.5 |
| 04/23 | 1,473 | 1,473 | 1,360 | 1,364 | -7.9% | 64,500 | 76億7550万 | -6.96% | 18.76 | 3.53 |
| 04/22 | 1,493 | 1,500 | 1,460 | 1,481 | -0.87% | 22,500 | 83億3388万 | +0.54% | 20.37 | 3.84 |
| 04/21 | 1,488 | 1,560 | 1,481 | 1,494 | +0.54% | 55,700 | 84億703万 | +1.15% | 20.55 | 3.87 |
| 04/20 | 1,529 | 1,543 | 1,486 | 1,486 | +1.09% | 27,900 | 83億6201万 | +0.41% | 20.44 | 3.85 |
| 04/17 | 1,489 | 1,505 | 1,455 | 1,470 | -0.74% | 10,700 | 82億7198万 | -1.08% | 20.22 | 3.81 |
| 04/16 | 1,497 | 1,532 | 1,470 | 1,481 | +0.75% | 16,300 | 83億3388万 | -0.94% | 20.37 | 3.84 |
| 04/15 | 1,460 | 1,489 | 1,459 | 1,470 | +2.8% | 10,200 | 82億7198万 | -2.07% | 20.22 | 3.81 |
| 04/14 | 1,443 | 1,452 | 1,429 | 1,430 | +1.2% | 8,900 | 80億4689万 | -5.24% | 19.67 | 3.71 |
| 04/13 | 1,419 | 1,443 | 1,400 | 1,413 | -1.53% | 14,700 | 79億5123万 | -6.73% | 19.44 | 3.66 |
| 04/10 | 1,487 | 1,517 | 1,429 | 1,435 | -3.5% | 12,600 | 80億7503万 | -5.9% | 19.74 | 3.72 |
| 04/09 | 1,547 | 1,549 | 1,484 | 1,487 | -3.32% | 14,600 | 83億6764万 | -2.87% | 20.46 | 3.85 |
| 04/08 | 1,476 | 1,538 | 1,476 | 1,538 | +4.2% | 16,300 | 86億5463万 | +0.39% | 21.16 | 3.99 |
| 04/07 | 1,494 | 1,521 | 1,461 | 1,476 | +0.34% | 10,500 | 83億574万 | -3.53% | 20.3 | 3.82 |
| 04/06 | 1,436 | 1,491 | 1,436 | 1,471 | +1.52% | 9,600 | 82億7761万 | -4.17% | 20.24 | 3.81 |
| 04/03 | 1,441 | 1,486 | 1,441 | 1,449 | +0.56% | 18,400 | 81億5381万 | -6.03% | 19.93 | 3.75 |
| 04/02 | 1,496 | 1,511 | 1,425 | 1,441 | -2.7% | 44,500 | 81億879万 | -6.91% | 19.82 | 3.73 |
| 04/01 | 1,449 | 1,491 | 1,449 | 1,481 | +5.18% | 17,000 | 83億3388万 | -4.64% | 20.37 | 3.84 |
| 03/31 | 1,401 | 1,435 | 1,381 | 1,408 | +0.07% | 19,600 | 79億2309万 | -9.16% | 19.37 | 3.65 |
| 03/30 | 1,456 | 1,473 | 1,402 | 1,407 | -10.1% | 32,700 | 79億1747万 | -10.1% | 19.52 | 3.68 |
| 03/27 | 1,485 | 1,565 | 1,485 | 1,565 | +5.39% | 20,700 | 88億656万 | -1.14% | 21.71 | 4.09 |
| 03/26 | 1,531 | 1,531 | 1,480 | 1,485 | -2.56% | 12,600 | 83億5639万 | -6.78% | 20.6 | 3.88 |
| 03/25 | 1,493 | 1,532 | 1,493 | 1,524 | +2.08% | 12,100 | 85億7585万 | -4.99% | 21.14 | 3.98 |
| 03/24 | 1,447 | 1,493 | 1,440 | 1,493 | +5.81% | 17,800 | 84億140万 | -7.5% | 20.71 | 3.9 |
| 03/23 | 1,455 | 1,479 | 1,411 | 1,411 | -4.79% | 45,100 | 79億3997万 | -13.49% | 19.57 | 3.69 |
| 03/19 | 1,501 | 1,524 | 1,468 | 1,482 | -3.77% | 23,300 | 83億3951万 | -11.2% | 20.56 | 3.87 |
| 03/18 | 1,567 | 1,567 | 1,517 | 1,540 | -2.59% | 46,800 | 86億6588万 | -9.57% | 21.36 | 4.02 |
| 03/17 | 1,596 | 1,610 | 1,555 | 1,581 | +0.44% | 19,600 | 88億9660万 | -8.82% | 21.93 | 4.13 |
| 03/16 | 1,628 | 1,628 | 1,574 | 1,574 | -4.2% | 26,000 | 88億5721万 | -10.47% | 21.84 | 4.11 |
| 03/13 | 1,679 | 1,679 | 1,621 | 1,643 | -2.14% | 39,500 | 92億4548万 | -7.9% | 22.79 | 4.29 |
| 03/12 | 1,632 | 1,679 | 1,622 | 1,679 | +2.63% | 24,400 | 94億4806万 | -7.03% | 23.29 | 4.39 |
| 03/11 | 1,670 | 1,696 | 1,626 | 1,636 | -1.74% | 40,300 | 92億609万 | -10.45% | 22.7 | 4.28 |
| 03/10 | 1,615 | 1,669 | 1,599 | 1,665 | +4.32% | 31,400 | 93億6928万 | -10% | 23.1 | 4.35 |
| 03/09 | 1,529 | 1,596 | 1,524 | 1,596 | -3.21% | 51,900 | 89億8101万 | -14.97% | 22.14 | 4.17 |
| 03/06 | 1,553 | 1,659 | 1,553 | 1,649 | +3.78% | 43,400 | 92億7925万 | -13.71% | 22.88 | 4.31 |
| 03/05 | 1,578 | 1,622 | 1,578 | 1,589 | +5.37% | 37,200 | 89億4162万 | -18.05% | 22.04 | 4.15 |
| 03/04 | 1,485 | 1,549 | 1,467 | 1,508 | +0.27% | 64,900 | 84億8581万 | -23.34% | 20.92 | 3.94 |
| 03/03 | 1,577 | 1,577 | 1,502 | 1,504 | -6.06% | 63,100 | 84億6330万 | -24.84% | 20.86 | 3.93 |
| 03/02 | 1,620 | 1,646 | 1,596 | 1,601 | -2.73% | 44,000 | 90億914万 | -21.44% | 22.21 | 4.18 |
| 02/27 | 1,610 | 1,673 | 1,610 | 1,646 | +3.13% | 73,100 | 92億6237万 | -20.33% | 22.83 | 4.3 |
| 02/26 | 1,581 | 1,667 | 1,577 | 1,596 | +2.5% | 71,000 | 89億8101万 | -23.82% | 22.14 | 4.17 |
| 02/25 | 1,450 | 1,567 | 1,450 | 1,557 | +9.65% | 83,300 | 87億6155万 | -26.59% | 21.6 | 4.07 |
| 02/24 | 1,650 | 1,670 | 1,384 | 1,420 | -20.22% | 321,200 | 79億9062万 | -33.83% | 19.7 | 3.71 |
| 02/20 | 1,844 | 1,844 | 1,757 | 1,780 | -4.15% | 48,500 | 100億1641万 | -18.2% | 24.69 | 4.65 |
| 02/19 | 1,818 | 1,866 | 1,794 | 1,857 | +3% | 38,200 | 104億4971万 | -15.32% | 25.76 | 4.85 |
| 02/18 | 1,784 | 1,870 | 1,764 | 1,803 | +2.79% | 67,100 | 101億4584万 | -18.16% | 25.01 | 4.71 |
| 02/17 | 1,816 | 1,823 | 1,706 | 1,754 | -1.41% | 79,500 | 98億7010万 | -20.85% | 24.33 | 4.58 |
| 02/16 | 1,895 | 1,913 | 1,722 | 1,779 | -7.05% | 184,100 | 100億1078万 | -20.15% | 24.68 | 4.65 |
| 02/13 | 2,110 | 2,187 | 1,905 | 1,914 | -18.9% | 182,000 | 107億7046万 | -14.44% | 26.55 | 5 |
| 02/12 | 2,363 | 2,435 | 2,360 | 2,360 | +0.85% | 57,800 | 132億8019万 | +5.45% | 32.74 | 6.17 |
| 02/10 | 2,348 | 2,420 | 2,337 | 2,340 | +0.86% | 41,800 | 131億6764万 | +5.26% | 32.46 | 6.12 |
| 02/09 | 2,200 | 2,338 | 2,200 | 2,320 | +6.62% | 52,600 | 130億5510万 | +5.12% | 32.18 | 6.06 |
| 02/06 | 2,224 | 2,229 | 2,092 | 2,176 | -2.11% | 61,300 | 122億4478万 | -0.59% | 30.19 | 5.69 |
| 02/05 | 2,233 | 2,280 | 2,199 | 2,223 | +1.6% | 33,600 | 125億926万 | +2.11% | 30.84 | 5.81 |
| 02/04 | 2,212 | 2,225 | 2,161 | 2,188 | -1% | 53,500 | 123億1231万 | +1.11% | 30.35 | 5.72 |
| 02/03 | 2,225 | 2,255 | 2,161 | 2,210 | -0.54% | 54,000 | 124億3611万 | +2.7% | 30.66 | 5.78 |
| 02/02 | 2,300 | 2,300 | 2,198 | 2,222 | -5.04% | 85,400 | 125億363万 | +3.83% | 30.83 | 5.81 |
| 01/30 | 2,451 | 2,454 | 2,340 | 2,340 | -3.94% | 51,400 | 131億6764万 | +9.96% | 32.46 | 6.12 |
| 01/29 | 2,292 | 2,436 | 2,291 | 2,436 | +4.01% | 51,300 | 137億785万 | +15.18% | 33.79 | 6.37 |
| 01/28 | 2,290 | 2,383 | 2,270 | 2,342 | +2.27% | 49,800 | 131億7890万 | +11.84% | 32.49 | 6.12 |
| 01/27 | 2,349 | 2,373 | 2,263 | 2,290 | -3.42% | 57,500 | 128億8628万 | +10.47% | 31.77 | 5.98 |
| 01/26 | 2,402 | 2,451 | 2,333 | 2,371 | -2.55% | 70,500 | 133億4209万 | +15.55% | 32.89 | 6.2 |
| 01/23 | 2,307 | 2,516 | 2,307 | 2,433 | +6.29% | 79,100 | 136億9097万 | +20.09% | 33.75 | 6.36 |
| 01/22 | 2,400 | 2,400 | 2,282 | 2,289 | -3.74% | 64,800 | 128億8066万 | +14.68% | 31.75 | 5.98 |
| 01/21 | 2,247 | 2,381 | 2,213 | 2,378 | +5.88% | 98,800 | 133億8148万 | +20.77% | 32.99 | 6.21 |
| 01/20 | 2,200 | 2,248 | 2,181 | 2,246 | +2.79% | 32,200 | 126億3869万 | +15.83% | 31.16 | 5.87 |
| 01/19 | 2,174 | 2,205 | 2,170 | 2,185 | +1.11% | 21,800 | 122億9543万 | +14.04% | 30.31 | 5.71 |
| 01/16 | 2,220 | 2,220 | 2,133 | 2,161 | -1.77% | 34,400 | 121億6037万 | +13.92% | 29.98 | 5.65 |
| 01/15 | 2,108 | 2,200 | 2,106 | 2,200 | +4.02% | 25,600 | 123億7984万 | +17.08% | 30.52 | 5.75 |
| 01/14 | 2,145 | 2,156 | 2,111 | 2,115 | -0.28% | 20,000 | 119億152万 | +13.47% | 29.34 | 5.53 |
| 01/13 | 2,164 | 2,164 | 2,091 | 2,121 | +2.46% | 43,500 | 119億3529万 | +14.46% | 29.42 | 5.54 |
| 01/09 | 1,983 | 2,070 | 1,976 | 2,070 | +4.33% | 39,700 | 116億4830万 | +12.5% | 28.72 | 5.41 |
| 01/08 | 1,964 | 1,998 | 1,950 | 1,984 | +1.74% | 13,900 | 111億6436万 | +8.47% | 27.52 | 5.18 |
| 01/07 | 1,992 | 2,004 | 1,950 | 1,950 | -2.16% | 21,800 | 109億7304万 | +7.14% | 27.05 | 5.1 |
| 01/06 | 1,972 | 2,020 | 1,946 | 1,993 | +3.64% | 58,300 | 112億1500万 | +9.87% | 27.65 | 5.21 |
| 01/05 | 1,887 | 1,930 | 1,864 | 1,923 | +2.72% | 34,300 | 108億2110万 | +6.6% | 26.68 | 5.03 |
| 2025 | ||||||||||
| 12/30 | 1,901 | 1,906 | 1,862 | 1,872 | -0.27% | 36,600 | 105億3411万 | +4.46% | 25.72 | 4.58 |
| 12/29 | 1,928 | 1,930 | 1,850 | 1,877 | -1.57% | 28,700 | 105億6225万 | +5.27% | 25.79 | 4.59 |
| 12/26 | 1,890 | 1,919 | 1,866 | 1,907 | +0.69% | 31,300 | 107億3107万 | +7.38% | 26.2 | 4.67 |
| 12/25 | 1,910 | 1,912 | 1,880 | 1,894 | -0.11% | 22,100 | 106億5791万 | +7.13% | 26.02 | 4.64 |
| 12/24 | 1,930 | 1,949 | 1,850 | 1,896 | -0.99% | 54,800 | 106億6917万 | +7.91% | 26.05 | 4.64 |
| 12/23 | 2,021 | 2,035 | 1,894 | 1,915 | -5.1% | 92,600 | 107億7608万 | +9.74% | 26.31 | 4.69 |
| 12/22 | 1,963 | 2,038 | 1,937 | 2,018 | +4.94% | 145,600 | 113億5568万 | +16.38% | 27.72 | 4.94 |
| 12/19 | 1,837 | 1,962 | 1,837 | 1,923 | +6.07% | 77,200 | 108億2110万 | +12.13% | 26.42 | 4.71 |
| 12/18 | 1,810 | 1,837 | 1,785 | 1,813 | +2.43% | 55,400 | 102億211万 | +6.52% | 24.91 | 4.44 |
| 12/17 | 1,721 | 1,780 | 1,702 | 1,770 | +3.51% | 30,200 | 99億6014万 | +4.86% | 24.32 | 4.33 |
| 12/16 | 1,692 | 1,725 | 1,666 | 1,710 | +1.12% | 19,400 | 96億2251万 | +2.03% | 23.49 | 4.19 |
| 12/15 | 1,616 | 1,728 | 1,612 | 1,691 | +4.38% | 27,600 | 95億1559万 | +1.62% | 23.23 | 4.14 |
| 12/12 | 1,609 | 1,664 | 1,607 | 1,620 | +0.12% | 32,700 | 91億1606万 | -2% | 22.26 | 3.97 |
| 12/11 | 1,665 | 1,678 | 1,606 | 1,618 | -2.82% | 41,500 | 91億480万 | -1.64% | 22.23 | 3.96 |
| 12/10 | 1,723 | 1,726 | 1,662 | 1,665 | -3.25% | 38,800 | 93億6928万 | +1.71% | 22.87 | 4.08 |
| 12/09 | 1,703 | 1,742 | 1,703 | 1,721 | +0.23% | 21,200 | 96億8441万 | +5.84% | 23.64 | 4.21 |
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 | 1,462 3/6 | 1,051 2/14 | 995,200 12/15 | 34.48 | 24.79 | 4.68 | 3.36 | 82億2696万 | 59億1418万 | 3.61倍 3/29 |
| 2025年 3月期 | 1,277 7/22 | 822 12/25 | 190,600 7/2 | 23.23 | 14.95 | 3.55 | 2.29 | 71億8593万 | 46億2555万 | 3.08倍 3/31 |
| 2026年 3月期 | 2,516 1/23 | 871 4/7 | 407,800 10/23 | 34.5 | 11.94 | 6.52 | 2.26 | 141億5803万 | 49億129万 | 3.65倍 3/31 |
| 最新 | 1,347 2026/5/12 | 39,200 | 18.53 予想 | 3.49 実績 | 75億7983万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
