雨風太陽（5616）のPBR（株価純資産倍率）の推移
- 2023年12月29日
- 10.32倍
- 2024年12月30日
- 7.2倍
- 2025年12月30日
- 6.16倍
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 632 | 632 | 630 | 630 | -0.32% | 200 | 15億2494万 | +0.64% | 50.83 | 5.36 |
| 08/20 | 637 | 641 | 630 | 632 | -0.78% | 1,000 | 15億2978万 | +0.96% | 50.99 | 5.38 |
| 08/19 | 647 | 647 | 630 | 637 | -1.55% | 4,000 | 15億4189万 | +1.76% | 51.4 | 5.42 |
| 08/18 | 634 | 648 | 634 | 647 | +2.05% | 2,100 | 15億6609万 | +3.35% | 52.2 | 5.5 |
| 08/17 | 628 | 635 | 623 | 634 | +1.44% | 3,700 | 15億3462万 | +1.28% | 51.15 | 5.39 |
| 08/14 | 616 | 649 | 616 | 625 | +0.16% | 8,200 | 15億1284万 | 0% | 50.43 | 5.32 |
| 08/13 | 619 | 625 | 613 | 624 | +0.65% | 2,400 | 15億1042万 | -0.16% | 50.35 | 5.31 |
| 08/12 | 623 | 625 | 620 | 620 | -0.64% | 4,400 | 15億74万 | -0.8% | 50.02 | 5.28 |
| 08/10 | 625 | 627 | 624 | 624 | +0.16% | 900 | 15億1042万 | -0.16% | 50.35 | 5.31 |
| 08/07 | 621 | 624 | 621 | 623 | +0.32% | 1,500 | 15億800万 | -0.16% | 50.27 | 5.3 |
| 08/06 | 622 | 626 | 621 | 621 | -0.32% | 900 | 15億316万 | -0.48% | 50.1 | 5.28 |
| 08/05 | 624 | 628 | 623 | 623 | -0.8% | 1,300 | 15億800万 | 0% | 50.27 | 5.3 |
| 08/04 | 625 | 628 | 623 | 628 | +0.8% | 500 | 15億2010万 | +0.96% | 50.67 | 5.34 |
| 08/03 | 621 | 623 | 617 | 623 | +0.32% | 1,100 | 15億800万 | +0.32% | 50.27 | 5.3 |
| 07/31 | 616 | 621 | 616 | 621 | +0.81% | 1,900 | 15億316万 | 0% | 50.1 | 5.28 |
| 07/30 | 620 | 620 | 616 | 616 | -0.48% | 1,200 | 14億9105万 | -0.65% | 49.7 | 5.24 |
| 07/29 | 626 | 626 | 618 | 619 | -0.48% | 3,100 | 14億9832万 | -0.16% | 49.94 | 5.27 |
| 07/28 | 628 | 628 | 621 | 622 | -0.48% | 1,400 | 15億558万 | +0.32% | 50.19 | 5.29 |
| 07/27 | 621 | 625 | 621 | 625 | +0.32% | 1,000 | 15億1284万 | +0.97% | 50.43 | 5.32 |
| 07/24 | 625 | 627 | 623 | 623 | -0.32% | 3,800 | 15億800万 | +0.81% | 50.27 | 5.3 |
| 07/23 | 624 | 628 | 624 | 625 | +0.32% | 400 | 15億1284万 | +1.3% | 50.43 | 5.32 |
| 07/22 | 629 | 630 | 621 | 623 | -0.95% | 2,100 | 15億800万 | +1.14% | 50.27 | 5.3 |
| 07/21 | 613 | 629 | 613 | 629 | +0.96% | 2,600 | 15億2252万 | +2.11% | 50.75 | 5.35 |
| 07/17 | 626 | 626 | 620 | 623 | -1.58% | 1,600 | 15億800万 | +0.97% | 50.27 | 5.3 |
| 07/16 | 636 | 636 | 630 | 633 | -0.47% | 900 | 15億3220万 | +2.26% | 51.07 | 5.39 |
| 07/15 | 636 | 644 | 636 | 636 | -0.31% | 2,000 | 15億3946万 | +2.42% | 51.31 | 5.41 |
| 07/14 | 635 | 640 | 633 | 638 | +0.47% | 1,000 | 15億4431万 | +2.57% | 51.48 | 5.43 |
| 07/13 | 638 | 639 | 624 | 635 | +0.32% | 1,800 | 15億3704万 | +1.93% | 51.23 | 5.4 |
| 07/10 | 618 | 640 | 618 | 633 | +2.76% | 3,200 | 15億3220万 | +1.28% | 51.07 | 5.39 |
| 07/09 | 616 | 620 | 615 | 616 | +0.49% | 2,700 | 14億9105万 | -1.75% | 49.7 | 5.24 |
| 07/08 | 640 | 640 | 610 | 613 | -4.96% | 5,700 | 14億8379万 | -2.7% | 49.46 | 5.22 |
| 07/07 | 606 | 648 | 606 | 645 | +6.61% | 10,000 | 15億6125万 | +1.74% | 52.04 | 5.49 |
| 07/06 | 606 | 610 | 605 | 605 | 0% | 1,700 | 14億6443万 | -4.87% | 48.81 | 5.15 |
| 07/03 | 607 | 607 | 603 | 605 | -1.94% | 1,900 | 14億6443万 | -6.06% | 48.81 | 5.15 |
| 07/02 | 607 | 617 | 597 | 617 | +1.82% | 4,500 | 14億9347万 | -4.64% | 49.78 | 5.25 |
| 07/01 | 607 | 607 | 600 | 606 | +1% | 1,800 | 14億6685万 | -6.77% | 48.89 | 5.16 |
| 06/30 | 590 | 600 | 590 | 600 | 0% | 2,800 | 14億5233万 | -8.26% | 48.41 | 5.1 |
| 06/29 | 607 | 607 | 600 | 600 | -1.15% | 1,000 | 14億5233万 | -8.81% | 48.41 | 5.1 |
| 06/26 | 603 | 609 | 587 | 607 | +0.66% | 3,200 | 14億6927万 | -8.31% | 48.97 | 5.16 |
| 06/25 | 623 | 623 | 600 | 603 | -3.21% | 6,100 | 14億5959万 | -9.46% | 48.65 | 5.13 |
| 06/24 | 618 | 623 | 617 | 623 | +1.14% | 3,700 | 15億800万 | -7.01% | 50.27 | 5.3 |
| 06/23 | 595 | 620 | 595 | 616 | +3.18% | 13,000 | 14億9105万 | -8.47% | 49.7 | 5.24 |
| 06/22 | 597 | 597 | 590 | 597 | +1.7% | 3,300 | 14億4506万 | -11.82% | 48.17 | 5.08 |
| 06/19 | 607 | 607 | 586 | 587 | -2.81% | 11,600 | 14億2086万 | -13.93% | 47.36 | 4.99 |
| 06/18 | 605 | 611 | 604 | 604 | -1.79% | 6,100 | 14億6201万 | -12.08% | 48.73 | 5.14 |
| 06/17 | 614 | 620 | 611 | 615 | -1.44% | 5,500 | 14億8863万 | -11.26% | 49.62 | 5.23 |
| 06/16 | 652 | 653 | 610 | 624 | -4.29% | 18,000 | 15億1042万 | -10.6% | 50.35 | 5.31 |
| 06/15 | 670 | 670 | 652 | 652 | -2.98% | 4,500 | 15億7819万 | -7.25% | 52.61 | 5.55 |
| 06/12 | 684 | 684 | 661 | 672 | -0.59% | 3,800 | 16億2660万 | -5.08% | 54.22 | 5.72 |
| 06/11 | 680 | 689 | 665 | 676 | +1.96% | 5,400 | 16億3629万 | -5.06% | 54.54 | 5.75 |
| 06/10 | 673 | 673 | 650 | 663 | -1.34% | 4,600 | 16億482万 | -7.4% | 53.49 | 5.64 |
| 06/09 | 674 | 676 | 672 | 672 | +0.15% | 3,000 | 16億2660万 | -6.67% | 54.22 | 5.72 |
| 06/08 | 687 | 689 | 670 | 671 | -3.17% | 6,700 | 16億2418万 | -7.32% | 54.14 | 5.71 |
| 06/05 | 685 | 695 | 685 | 693 | +0.43% | 1,500 | 16億7744万 | -4.81% | 55.91 | 5.9 |
| 06/04 | 690 | 696 | 685 | 690 | -0.72% | 7,800 | 16億7017万 | -5.61% | 55.67 | 5.87 |
| 06/03 | 718 | 718 | 686 | 695 | -2.11% | 17,200 | 16億8228万 | -5.31% | 56.07 | 5.91 |
| 06/02 | 718 | 725 | 684 | 710 | -10.47% | 48,600 | 17億1859万 | -3.79% | 57.29 | 6.04 |
| 06/01 | 703 | 793 | 701 | 793 | +14.43% | 63,800 | 19億1949万 | +7.02% | 63.98 | 6.75 |
| 05/29 | 700 | 700 | 686 | 693 | -1% | 3,900 | 16億7744万 | -6.6% | 55.91 | 5.9 |
| 05/28 | 698 | 700 | 697 | 700 | +0.57% | 700 | 16億9438万 | -6.29% | 56.48 | 5.96 |
| 05/27 | 703 | 703 | 690 | 696 | -1.14% | 2,900 | 16億8470万 | -7.32% | 56.16 | 5.92 |
| 05/26 | 693 | 704 | 690 | 704 | +1.73% | 8,000 | 17億406万 | -6.88% | 56.8 | 5.99 |
| 05/25 | 707 | 707 | 692 | 692 | -1.84% | 8,800 | 16億7502万 | -8.95% | 55.83 | 5.89 |
| 05/22 | 712 | 719 | 702 | 705 | -0.98% | 3,900 | 17億648万 | -7.84% | 56.88 | 6 |
| 05/21 | 704 | 715 | 704 | 712 | +1.14% | 1,600 | 17億2343万 | -7.41% | 57.45 | 6.06 |
| 05/20 | 703 | 712 | 702 | 704 | -1.12% | 2,100 | 17億406万 | -8.93% | 56.8 | 5.99 |
| 05/19 | 712 | 717 | 700 | 712 | +0.28% | 7,900 | 17億2343万 | -8.48% | 57.45 | 6.06 |
| 05/18 | 725 | 730 | 703 | 710 | -2.2% | 14,600 | 17億1859万 | -9.21% | 57.29 | 6.04 |
| 05/15 | 741 | 748 | 726 | 726 | -1.89% | 4,200 | 17億5731万 | -7.63% | 58.58 | 6.18 |
| 05/14 | 750 | 750 | 740 | 740 | -1.33% | 2,600 | 17億9120万 | -6.21% | 59.71 | 6.3 |
| 05/13 | 753 | 753 | 748 | 750 | -0.79% | 5,000 | 18億1541万 | -5.18% | 60.51 | 6.38 |
| 05/12 | 761 | 772 | 756 | 756 | -0.92% | 3,300 | 18億2993万 | -4.67% | 61 | 6.43 |
| 05/11 | 792 | 797 | 761 | 763 | -0.39% | 5,000 | 18億4687万 | -3.9% | 61.56 | 6.49 |
| 05/08 | 761 | 776 | 761 | 766 | -0.78% | 2,200 | 18億5414万 | -3.65% | 61.8 | 6.52 |
| 05/07 | 771 | 772 | 761 | 772 | -0.26% | 3,000 | 18億6866万 | -2.89% | 62.29 | 6.57 |
| 05/01 | 766 | 775 | 766 | 774 | +0.13% | 1,400 | 18億7350万 | -2.64% | 62.45 | 6.59 |
| 04/30 | 762 | 773 | 762 | 773 | +1.58% | 3,800 | 18億7108万 | -2.89% | 62.37 | 6.58 |
| 04/28 | 765 | 771 | 760 | 761 | -0.78% | 3,700 | 18億4203万 | -4.4% | 61.4 | 6.47 |
| 04/27 | 781 | 781 | 765 | 767 | -2.04% | 7,000 | 18億5656万 | -3.64% | 61.88 | 6.53 |
| 04/24 | 794 | 795 | 783 | 783 | -0.38% | 2,000 | 18億9529万 | -1.63% | 63.18 | 6.66 |
| 04/23 | 799 | 799 | 782 | 786 | -1.63% | 2,100 | 19億255万 | -1.13% | 63.42 | 6.69 |
| 04/22 | 805 | 815 | 799 | 799 | -0.75% | 1,700 | 19億3401万 | +0.5% | 64.47 | 6.8 |
| 04/21 | 815 | 815 | 805 | 805 | -1.35% | 1,400 | 19億4854万 | +1.39% | 64.95 | 6.85 |
| 04/20 | 820 | 827 | 810 | 816 | +0.37% | 2,700 | 19億7516万 | +2.9% | 65.84 | 6.94 |
| 04/17 | 817 | 817 | 810 | 813 | -0.37% | 500 | 19億6790万 | +2.78% | 65.6 | 6.92 |
| 04/16 | 812 | 816 | 809 | 816 | +0.62% | 1,800 | 19億7516万 | +3.29% | 65.84 | 6.94 |
| 04/15 | 813 | 813 | 811 | 811 | +0.62% | 200 | 19億6306万 | +2.79% | 65.43 | 6.9 |
| 04/14 | 810 | 817 | 806 | 806 | -0.12% | 1,400 | 19億5096万 | +2.15% | 65.03 | 6.86 |
| 04/13 | 818 | 820 | 800 | 807 | -1.1% | 6,700 | 19億5338万 | +2.41% | 65.11 | 6.87 |
| 04/10 | 822 | 823 | 811 | 816 | +0.74% | 1,800 | 19億7516万 | +3.42% | 65.84 | 6.94 |
| 04/09 | 818 | 819 | 810 | 810 | -0.74% | 900 | 19億6064万 | +2.66% | 65.35 | 6.89 |
| 04/08 | 810 | 826 | 810 | 816 | +1.24% | 4,900 | 19億7516万 | +3.55% | 65.84 | 6.94 |
| 04/07 | 801 | 808 | 801 | 806 | +0.25% | 4,400 | 19億5096万 | +2.28% | 65.03 | 6.86 |
| 04/06 | 800 | 804 | 797 | 804 | +0.63% | 1,700 | 19億4612万 | +1.9% | 64.87 | 6.84 |
| 04/03 | 792 | 799 | 790 | 799 | +0.88% | 1,900 | 19億3401万 | +1.01% | 64.47 | 6.8 |
| 04/02 | 784 | 793 | 784 | 792 | +0.51% | 4,300 | 19億1707万 | -0.13% | 63.9 | 6.74 |
| 04/01 | 781 | 788 | 781 | 788 | +1.03% | 2,000 | 19億739万 | -0.88% | 63.58 | 6.7 |
| 03/31 | 777 | 781 | 772 | 780 | +0.39% | 2,700 | 18億8802万 | -2.38% | 62.93 | 5.76 |
| 03/30 | 780 | 781 | 769 | 777 | -0.51% | 2,000 | 18億8076万 | -3.24% | 62.69 | 5.74 |
| 03/27 | 779 | 787 | 774 | 781 | 0% | 5,800 | 18億9044万 | -3.22% | 63.01 | 5.77 |
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 12月期 | 2,238 12/28 | 1,041 12/18 | 7,075,300 12/26 | 赤字 | 赤字 | 11.71 | 5.45 | 52億6612万 | 24億4952万 | 10.32倍 12/29 |
| 2024年 12月期 | 2,049 1/5 | 505 8/6 | 4,740,900 9/4 | 赤字 | 赤字 | 14.31 | 3.53 | 48億2139万 | 12億1985万 | 7.2倍 12/30 |
| 2025年 12月期 | 1,996 3/11 | 830 4/7 | 5,405,600 3/10 | 赤字 | 赤字 | 13.97 | 5.81 | 48億2143万 | 20億490万 | 6.16倍 12/30 |
| 最新 | 630 2026/8/21 | 200 | 50.83 予想 | 5.36 実績 | 15億2494万 | - | ||||
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。
