PBR
- 2014年7月31日
- 0.36倍
- 2015年7月31日
- 0.47倍
- 2016年7月29日
- 0.34倍
- 2017年7月31日
- 0.49倍
- 2018年7月31日
- 0.5倍
- 2019年7月31日
- 0.41倍
- 2020年7月31日
- 0.45倍
- 2021年7月30日
- 0.46倍
- 2022年7月29日
- 0.45倍
- 2023年7月31日
- 0.46倍
- 2024年7月31日
- 0.53倍
2024/04/30~2024/09/24
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 | ||||||||||
09/24 | 547 | 547 | 540 | 546 | +0.55% | 21,800 | 78億2622万 | -1.97% | 11.07 | 0.46 |
09/20 | 549 | 549 | 540 | 543 | +0.37% | 18,000 | 77億8322万 | -2.86% | 11.01 | 0.46 |
09/19 | 543 | 548 | 539 | 541 | +0.56% | 19,800 | 77億5456万 | -3.39% | 10.97 | 0.46 |
09/18 | 542 | 544 | 535 | 538 | +0.37% | 14,200 | 77億1155万 | -4.27% | 10.91 | 0.46 |
09/17 | 548 | 551 | 532 | 536 | -1.65% | 38,900 | 76億8289万 | -4.8% | 10.87 | 0.45 |
09/13 | 568 | 568 | 526 | 545 | -3.02% | 79,300 | 78億1189万 | -3.37% | 11.05 | 0.46 |
09/12 | 556 | 568 | 552 | 562 | +2.93% | 43,700 | 80億5556万 | -0.35% | 11.39 | 0.48 |
09/11 | 555 | 556 | 544 | 546 | -1.62% | 11,100 | 78億2622万 | -3.19% | 11.07 | 0.46 |
09/10 | 552 | 556 | 552 | 555 | +1.65% | 7,800 | 79億5523万 | -1.42% | 11.25 | 0.47 |
09/09 | 545 | 551 | 536 | 546 | -1.44% | 30,600 | 78億2622万 | -2.67% | 11.07 | 0.46 |
09/06 | 557 | 560 | 551 | 554 | -0.36% | 18,900 | 79億4089万 | -1.25% | 11.23 | 0.47 |
09/05 | 554 | 562 | 549 | 556 | +0.18% | 26,600 | 79億6956万 | -1.24% | 11.27 | 0.47 |
09/04 | 562 | 568 | 555 | 555 | -3.65% | 24,400 | 79億5523万 | -1.77% | 11.25 | 0.47 |
09/03 | 577 | 577 | 570 | 576 | -0.17% | 15,000 | 82億5624万 | +1.59% | 11.68 | 0.49 |
09/02 | 582 | 582 | 570 | 577 | -0.86% | 275,300 | 82億7057万 | +1.41% | 11.7 | 0.49 |
08/30 | 568 | 583 | 565 | 582 | +3.56% | 38,800 | 86億9144万 | +1.93% | 11.8 | 0.49 |
08/29 | 567 | 570 | 555 | 562 | -0.88% | 19,000 | 83億9276万 | -1.92% | 11.39 | 0.48 |
08/28 | 565 | 571 | 560 | 567 | +0.35% | 20,900 | 84億6743万 | -1.39% | 11.49 | 0.48 |
08/27 | 557 | 565 | 557 | 565 | +0.89% | 27,900 | 84億3757万 | -2.25% | 11.45 | 0.48 |
08/26 | 560 | 561 | 555 | 560 | 0% | 16,600 | 83億6290万 | -3.61% | 11.35 | 0.47 |
08/23 | 561 | 561 | 554 | 560 | +0.18% | 15,700 | 83億6290万 | -4.11% | 11.35 | 0.47 |
08/22 | 564 | 565 | 553 | 559 | -0.36% | 25,000 | 83億4796万 | -4.93% | 11.33 | 0.47 |
08/21 | 573 | 573 | 561 | 561 | -2.09% | 17,600 | 83億7783万 | -5.4% | 11.37 | 0.47 |
08/20 | 571 | 574 | 570 | 573 | +1.06% | 14,800 | 85億5704万 | -4.02% | 11.62 | 0.48 |
08/19 | 590 | 590 | 567 | 567 | -1.73% | 34,700 | 84億6743万 | -5.66% | 11.49 | 0.48 |
08/16 | 589 | 589 | 573 | 577 | -1.2% | 34,800 | 86億1677万 | -4.63% | 11.7 | 0.49 |
08/15 | 577 | 588 | 577 | 584 | +1.21% | 41,400 | 87億2131万 | -3.95% | 11.84 | 0.49 |
08/14 | 573 | 580 | 571 | 577 | +0.7% | 20,300 | 86億1677万 | -5.72% | 11.7 | 0.49 |
08/13 | 568 | 575 | 560 | 573 | +0.88% | 47,200 | 85億5704万 | -6.83% | 11.62 | 0.48 |
08/09 | 556 | 568 | 550 | 568 | +4.03% | 44,200 | 84億8237万 | -8.39% | 11.51 | 0.48 |
08/08 | 545 | 556 | 543 | 546 | +0.37% | 35,600 | 81億5382万 | -12.5% | 11.07 | 0.46 |
08/07 | 533 | 552 | 527 | 544 | +0.74% | 50,400 | 81億2396万 | -13.51% | 11.03 | 0.46 |
08/06 | 565 | 565 | 530 | 540 | +10.43% | 149,400 | 80億6422万 | -14.96% | 10.95 | 0.46 |
08/05 | 537 | 540 | 477 | 489 | -13.14% | 148,400 | 73億260万 | -23.71% | 9.91 | 0.41 |
08/02 | 577 | 577 | 555 | 563 | -4.09% | 113,100 | 84億770万 | -13.12% | 11.41 | 0.48 |
08/01 | 606 | 606 | 582 | 587 | -2.98% | 95,600 | 87億6611万 | -10.11% | 11.9 | 0.5 |
07/31 | 596 | 606 | 590 | 605 | 0% | 149,300 | 90億3492万 | -7.91% | 11.25 | 0.53 |
07/30 | 605 | 613 | 598 | 605 | -4.12% | 169,900 | 90億3492万 | -8.33% | 11.65 | 0.55 |
07/29 | 640 | 644 | 629 | 631 | +0.64% | 257,900 | 94億2319万 | -4.83% | 12.15 | 0.58 |
07/26 | 626 | 628 | 624 | 627 | +0.16% | 76,900 | 93億6346万 | -5.86% | 12.07 | 0.57 |
07/25 | 630 | 631 | 623 | 626 | -0.63% | 130,600 | 93億4852万 | -6.29% | 12.05 | 0.57 |
07/24 | 633 | 637 | 630 | 630 | -0.47% | 146,000 | 94億826万 | -5.97% | 12.13 | 0.58 |
07/23 | 634 | 641 | 633 | 633 | -0.16% | 94,900 | 94億5306万 | -5.8% | 12.18 | 0.58 |
07/22 | 644 | 648 | 633 | 634 | -2.91% | 140,800 | 94億6799万 | -5.65% | 12.2 | 0.58 |
07/19 | 655 | 657 | 643 | 653 | -0.91% | 85,200 | 97億5174万 | -2.97% | 12.57 | 0.6 |
07/18 | 664 | 664 | 657 | 659 | -0.9% | 112,300 | 98億4134万 | -1.93% | 12.68 | 0.6 |
07/17 | 667 | 668 | 661 | 665 | -0.15% | 109,800 | 99億3094万 | -0.6% | 12.8 | 0.61 |
07/16 | 669 | 671 | 664 | 666 | -0.45% | 126,600 | 99億4587万 | -0.15% | 12.82 | 0.61 |
07/12 | 669 | 669 | 664 | 669 | 0% | 79,400 | 99億9068万 | +0.75% | 12.88 | 0.61 |
07/11 | 668 | 673 | 661 | 669 | +0.15% | 138,100 | 99億9068万 | +1.06% | 12.88 | 0.61 |
07/10 | 665 | 673 | 664 | 668 | +0.15% | 156,600 | 99億7574万 | +1.37% | 12.86 | 0.61 |
07/09 | 670 | 670 | 661 | 667 | -0.45% | 138,300 | 99億6081万 | +1.68% | 12.84 | 0.61 |
07/08 | 674 | 679 | 669 | 670 | -0.59% | 104,100 | 100億561万 | +2.45% | 12.9 | 0.61 |
07/05 | 676 | 677 | 668 | 674 | -0.59% | 109,000 | 100億6534万 | +3.53% | 12.97 | 0.62 |
07/04 | 683 | 684 | 673 | 678 | -0.73% | 112,800 | 101億2508万 | +4.63% | 13.05 | 0.62 |
07/03 | 682 | 686 | 681 | 683 | 0% | 52,600 | 101億9975万 | +6.06% | 13.15 | 0.62 |
07/02 | 685 | 689 | 680 | 683 | -0.15% | 68,100 | 101億9975万 | +6.72% | 13.15 | 0.62 |
07/01 | 680 | 692 | 680 | 684 | +0.59% | 75,900 | 102億1468万 | +7.38% | 13.17 | 0.63 |
06/28 | 690 | 690 | 678 | 680 | -1.45% | 69,000 | 101億5495万 | +7.42% | 13.09 | 0.62 |
06/27 | 688 | 694 | 680 | 690 | +0.29% | 57,600 | 103億428万 | +9.52% | 13.28 | 0.63 |
06/26 | 680 | 694 | 674 | 688 | +1.93% | 61,100 | 102億7442万 | +9.9% | 13.24 | 0.63 |
06/25 | 674 | 680 | 671 | 675 | +0.15% | 34,600 | 100億8028万 | +8.35% | 12.99 | 0.62 |
06/24 | 694 | 694 | 670 | 674 | -2.88% | 81,200 | 100億6534万 | +8.71% | 12.97 | 0.62 |
06/21 | 696 | 700 | 682 | 694 | -0.43% | 53,300 | 103億6402万 | +12.48% | 13.36 | 0.63 |
06/20 | 680 | 702 | 675 | 697 | +2.65% | 85,300 | 104億882万 | +13.7% | 13.42 | 0.64 |
06/19 | 660 | 679 | 660 | 679 | +2.88% | 66,500 | 101億4001万 | +11.49% | 13.07 | 0.62 |
06/18 | 650 | 663 | 650 | 660 | +1.54% | 72,000 | 98億5627万 | +8.91% | 12.7 | 0.6 |
06/17 | 648 | 650 | 637 | 650 | -0.15% | 58,000 | 97億693万 | +7.62% | 12.51 | 0.59 |
06/14 | 626 | 651 | 624 | 651 | +5.17% | 114,300 | 97億2187万 | +8.14% | 12.53 | 0.59 |
06/13 | 662 | 675 | 619 | 619 | +4.56% | 648,200 | 92億4399万 | +3.17% | 11.91 | 0.57 |
06/12 | 609 | 609 | 592 | 592 | -2.31% | 55,000 | 88億4078万 | -1.17% | 11.39 | 0.54 |
06/11 | 607 | 611 | 606 | 606 | -0.16% | 13,000 | 90億4985万 | +1% | 11.66 | 0.55 |
06/10 | 606 | 609 | 605 | 607 | +0.33% | 25,800 | 90億6478万 | +1.17% | 11.68 | 0.55 |
06/07 | 605 | 607 | 602 | 605 | +0.5% | 10,000 | 90億3492万 | +1% | 11.65 | 0.55 |
06/06 | 605 | 606 | 600 | 602 | +0.33% | 15,200 | 89億9011万 | +0.5% | 11.59 | 0.55 |
06/05 | 604 | 604 | 598 | 600 | -0.5% | 14,400 | 89億6025万 | +0.17% | 11.55 | 0.55 |
06/04 | 603 | 605 | 600 | 603 | +1.01% | 14,500 | 90億505万 | +0.67% | 11.61 | 0.55 |
06/03 | 599 | 601 | 595 | 597 | +0.34% | 24,900 | 89億1545万 | -0.17% | 11.49 | 0.55 |
05/31 | 590 | 595 | 587 | 595 | +1.36% | 11,000 | 88億8558万 | -0.67% | 11.45 | 0.54 |
05/30 | 591 | 591 | 587 | 587 | -0.34% | 5,800 | 87億6611万 | -2% | 11.3 | 0.54 |
05/29 | 595 | 596 | 589 | 589 | -0.34% | 11,500 | 87億9598万 | -1.83% | 11.34 | 0.54 |
05/28 | 595 | 597 | 591 | 591 | -0.67% | 17,000 | 88億2584万 | -1.34% | 11.38 | 0.54 |
05/27 | 592 | 597 | 592 | 595 | -0.34% | 11,600 | 88億8558万 | -0.67% | 11.45 | 0.54 |
05/24 | 595 | 598 | 595 | 597 | 0% | 8,500 | 89億1545万 | -0.33% | 11.49 | 0.55 |
05/23 | 602 | 604 | 597 | 597 | -1% | 12,100 | 89億1545万 | -0.33% | 11.49 | 0.55 |
05/22 | 603 | 604 | 599 | 603 | +0.5% | 7,800 | 90億505万 | +0.67% | 11.61 | 0.55 |
05/21 | 602 | 605 | 599 | 600 | -0.66% | 10,100 | 89億6025万 | +0.17% | 11.55 | 0.55 |
05/20 | 602 | 605 | 600 | 604 | -0.49% | 13,500 | 90億1998万 | +0.83% | 11.63 | 0.55 |
05/17 | 609 | 609 | 598 | 607 | +1.34% | 13,800 | 90億6478万 | +1.34% | 11.68 | 0.55 |
05/16 | 610 | 610 | 598 | 599 | -0.17% | 24,000 | 89億4531万 | +0.17% | 11.53 | 0.55 |
05/15 | 607 | 610 | 600 | 600 | -0.5% | 23,700 | 89億6025万 | +0.33% | 11.55 | 0.55 |
05/14 | 603 | 603 | 600 | 603 | 0% | 8,400 | 90億505万 | +0.84% | 11.61 | 0.55 |
05/13 | 602 | 603 | 600 | 603 | +0.5% | 6,100 | 90億505万 | +1.01% | 11.61 | 0.55 |
05/10 | 600 | 602 | 595 | 600 | -0.33% | 14,300 | 89億6025万 | +0.67% | 11.55 | 0.55 |
05/09 | 604 | 604 | 595 | 602 | 0% | 11,500 | 89億9011万 | +1.01% | 11.59 | 0.55 |
05/08 | 604 | 606 | 600 | 602 | -0.33% | 5,000 | 89億9011万 | +1.01% | 11.59 | 0.55 |
05/07 | 605 | 605 | 596 | 604 | +1.17% | 18,900 | 90億1998万 | +1.34% | 11.63 | 0.55 |
05/02 | 595 | 597 | 586 | 597 | 0% | 15,200 | 89億1545万 | +0.34% | 11.49 | 0.55 |
05/01 | 597 | 598 | 596 | 597 | 0% | 5,300 | 89億1545万 | +0.34% | 11.49 | 0.55 |
04/30 | 609 | 609 | 586 | 597 | -0.33% | 27,200 | 89億1545万 | +0.34% | 11.49 | 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 | |
2014年 7月期 | 313 6/19 | 187 2/4 | 2,034,000 6/16 | 5.96 | 3.56 | 0.41 | 0.25 | 55億4770万 | 33億1444万 | 0.36倍 7/31 |
2015年 7月期 | 428 9/8 | 254 8/12 | 1,423,400 9/8 | 18.11 | 10.75 | 0.55 | 0.33 | 75億8599万 | 45億197万 | 0.47倍 7/31 |
2016年 7月期 | 375 8/19 | 223 2/12 | 936,800 10/20 | 14.3 | 8.5 | 0.48 | 0.28 | 66億4661万 | 39億5251万 | 0.34倍 7/29 |
2017年 7月期 | 450 7/6 | 253 8/17 | 4,072,200 6/7 | 7.74 | 4.35 | 0.54 | 0.3 | 79億7593万 | 44億8424万 | 0.49倍 7/31 |
2018年 7月期 | 485 7/10 | 375 10/5 | 850,400 6/18 | 10.41 | 8.05 | 0.56 | 0.43 | 85億9628万 | 66億4661万 | 0.5倍 7/31 |
2019年 7月期 | 439 8/1 | 289 12/25 | 274,400 12/21 | 7.03 | 4.63 | 0.48 | 0.32 | 77億8096万 | 51億2232万 | 0.41倍 7/31 |
2020年 7月期 | 550 12/18 | 291 3/13 | 1,354,400 12/16 | 16.11 | 8.53 | 0.59 | 0.31 | 97億4836万 | 51億5777万 | 0.45倍 7/31 |
2021年 7月期 | 534 9/10 | 409 11/2 | 454,200 12/3 | 10.16 | 7.78 | 0.54 | 0.42 | 94億6477万 | 72億4923万 | 0.46倍 7/30 |
2022年 7月期 | 506 7/27 12/6 | 431 8/20 | 456,500 9/8 | 9.61 | 8.19 | 0.49 | 0.42 | 89億6849万 | 76億3917万 | 0.45倍 7/29 |
2023年 7月期 | 549 7/5 | 440 10/3 9/28 | 252,600 7/27 | 12.01 | 9.62 | 0.51 | 0.41 | 97億3063万 | 77億9869万 | 0.46倍 7/31 |
2024年 7月期 | 702 6/20 | 460 8/17 | 648,200 6/13 | 13.43 | 8.8 | 0.62 | 0.41 | 104億8349万 | 81億5317万 | 0.53倍 7/31 |
最新 | 546 2024/9/24 | 21,800 | 11.07 予想 | 0.46 実績 | 78億2622万 | - |