PBR
- 2015年9月30日
- 2.89倍
- 2016年9月30日
- 8.88倍
- 2017年9月29日
- 7.22倍
- 2018年9月28日
- 6.45倍
- 2019年9月30日
- 4.1倍
- 2020年9月30日
- 3.21倍
- 2021年9月30日
- 2.4倍
- 2022年9月30日
- 3.98倍
- 2023年9月29日
- 5.64倍
2024/05/27~2024/10/18
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 | ||||||||||
10/18 | 648 | 650 | 634 | 649 | +0.78% | 41,300 | 94億5936万 | -0.61% | 15.13 | 3.76 |
10/17 | 664 | 668 | 639 | 644 | -3.01% | 81,600 | 93億8649万 | -0.92% | 15.01 | 3.73 |
10/16 | 640 | 669 | 638 | 664 | +2.95% | 43,500 | 96億7799万 | +2.47% | 15.48 | 3.84 |
10/15 | 665 | 665 | 639 | 645 | -3.01% | 106,900 | 94億106万 | 0% | 15.04 | 3.73 |
10/11 | 685 | 690 | 665 | 665 | -3.34% | 107,100 | 96億9257万 | +3.42% | 15.5 | 3.85 |
10/10 | 697 | 704 | 674 | 688 | -3.1% | 168,400 | 100億2780万 | +7.33% | 16.04 | 3.98 |
10/09 | 715 | 729 | 672 | 710 | +9.23% | 949,800 | 103億4846万 | +11.11% | 16.55 | 4.11 |
10/08 | 658 | 680 | 648 | 650 | +1.88% | 109,000 | 94億7394万 | +2.52% | 15.15 | 3.76 |
10/07 | 647 | 653 | 636 | 638 | -0.31% | 58,600 | 92億9904万 | +0.95% | 14.87 | 3.69 |
10/04 | 640 | 657 | 640 | 640 | -0.47% | 56,000 | 93億2819万 | +1.59% | 14.92 | 3.71 |
10/03 | 653 | 657 | 641 | 643 | 0% | 38,200 | 93億7191万 | +2.23% | 14.99 | 3.72 |
10/02 | 662 | 677 | 643 | 643 | -4.32% | 91,600 | 93億7191万 | +2.55% | 14.99 | 3.72 |
10/01 | 650 | 678 | 649 | 672 | +3.07% | 27,800 | 97億9460万 | +7.52% | 15.66 | 3.89 |
09/30 | 675 | 687 | 649 | 652 | -6.86% | 126,600 | 95億309万 | +5.33% | 15.2 | 3.78 |
09/27 | 687 | 724 | 671 | 700 | +3.7% | 312,000 | 102億271万 | +14.01% | 16.32 | 4.05 |
09/26 | 692 | 692 | 669 | 675 | -1.46% | 66,200 | 98億3832万 | +11.02% | 15.73 | 3.91 |
09/25 | 694 | 704 | 677 | 685 | +0.88% | 118,800 | 99億8408万 | +13.6% | 15.97 | 3.97 |
09/24 | 690 | 697 | 678 | 679 | -1.45% | 99,100 | 98億9662万 | +13.93% | 15.83 | 3.93 |
09/20 | 642 | 690 | 640 | 689 | +7.99% | 298,800 | 100億4238万 | +16.78% | 16.06 | 3.99 |
09/19 | 630 | 644 | 629 | 638 | +2.57% | 104,200 | 92億9904万 | +9.43% | 14.87 | 3.69 |
09/18 | 630 | 635 | 616 | 622 | +0.32% | 42,700 | 90億6583万 | +7.61% | 14.5 | 3.6 |
09/17 | 624 | 634 | 610 | 620 | +0.98% | 59,400 | 90億3668万 | +8.01% | 14.45 | 3.59 |
09/13 | 615 | 636 | 609 | 614 | +0.82% | 71,900 | 89億4923万 | +7.53% | 14.31 | 3.56 |
09/12 | 590 | 615 | 590 | 609 | +5% | 81,200 | 88億7635万 | +7.22% | 14.2 | 3.53 |
09/11 | 596 | 610 | 575 | 580 | -1.69% | 73,300 | 84億5367万 | +2.84% | 13.52 | 3.36 |
09/10 | 596 | 596 | 582 | 590 | +1.03% | 35,900 | 85億9942万 | +4.98% | 13.75 | 3.42 |
09/09 | 564 | 593 | 562 | 584 | 0% | 70,100 | 85億1197万 | +4.66% | 13.61 | 3.38 |
09/06 | 605 | 613 | 583 | 584 | -3.15% | 71,400 | 85億1197万 | +4.66% | 13.61 | 3.38 |
09/05 | 596 | 622 | 595 | 603 | -0.82% | 61,000 | 87億8890万 | +7.49% | 14.06 | 3.49 |
09/04 | 606 | 620 | 600 | 608 | -4.25% | 93,100 | 88億6178万 | +7.8% | 14.17 | 3.52 |
09/03 | 592 | 645 | 592 | 635 | +7.26% | 183,300 | 92億5531万 | +11.99% | 14.8 | 3.68 |
09/02 | 597 | 605 | 588 | 592 | -1.17% | 47,400 | 86億2857万 | +4.04% | 13.8 | 3.43 |
08/30 | 606 | 606 | 590 | 599 | +0.5% | 50,100 | 87億3060万 | +4.54% | 13.96 | 3.47 |
08/29 | 606 | 618 | 593 | 596 | -1.65% | 68,900 | 86億8687万 | +3.47% | 13.89 | 3.45 |
08/28 | 600 | 610 | 582 | 606 | 0% | 157,200 | 88億3263万 | +4.48% | 14.13 | 3.51 |
08/27 | 602 | 639 | 600 | 606 | +2.36% | 295,200 | 88億3263万 | +3.77% | 14.13 | 3.51 |
08/26 | 559 | 595 | 545 | 592 | +14.07% | 382,600 | 86億2857万 | +0.85% | 13.8 | 3.43 |
08/23 | 532 | 533 | 516 | 519 | -2.44% | 50,000 | 75億6458万 | -12.18% | 12.1 | 3.01 |
08/22 | 532 | 539 | 528 | 532 | -1.3% | 37,100 | 77億5405万 | -11.19% | 12.4 | 3.08 |
08/21 | 542 | 549 | 524 | 539 | -2.18% | 35,100 | 78億5608万 | -11.2% | 12.56 | 3.12 |
08/20 | 522 | 555 | 522 | 551 | +6.78% | 69,500 | 80億3099万 | -10.26% | 12.84 | 3.19 |
08/19 | 520 | 533 | 506 | 516 | -0.39% | 86,100 | 75億2085万 | -16.64% | 12.03 | 2.99 |
08/16 | 518 | 525 | 511 | 518 | +1.57% | 100,200 | 75億5000万 | -17.12% | 12.08 | 3 |
08/15 | 515 | 521 | 506 | 510 | -0.97% | 79,600 | 74億3340万 | -18.92% | 11.89 | 2.95 |
08/14 | 527 | 527 | 511 | 515 | -1.53% | 105,700 | 75億627万 | -19.03% | 12.01 | 2.98 |
08/13 | 530 | 538 | 499 | 523 | -6.61% | 241,800 | 76億2288万 | -18.54% | 12.19 | 3.03 |
08/09 | 545 | 567 | 538 | 560 | +6.46% | 121,900 | 81億6216万 | -13.58% | 13.05 | 3.24 |
08/08 | 533 | 545 | 521 | 526 | +0.57% | 77,600 | 76億6660万 | -19.2% | 12.26 | 3.05 |
08/07 | 512 | 545 | 512 | 523 | +0.19% | 131,200 | 76億2288万 | -20.27% | 12.19 | 3.03 |
08/06 | 510 | 550 | 509 | 522 | +6.1% | 113,900 | 76億830万 | -20.91% | 12.17 | 3.02 |
08/05 | 562 | 562 | 492 | 492 | -16.89% | 247,300 | 71億7104万 | -25.9% | 11.47 | 2.85 |
08/02 | 620 | 621 | 592 | 592 | -8.36% | 148,300 | 86億2857万 | -11.64% | 13.8 | 3.43 |
08/01 | 665 | 665 | 640 | 646 | -3.73% | 119,100 | 94億1564万 | -3.87% | 15.06 | 3.74 |
07/31 | 675 | 682 | 662 | 671 | -2.04% | 48,700 | 97億8002万 | 0% | 15.64 | 3.89 |
07/30 | 705 | 705 | 685 | 685 | -2.14% | 24,400 | 99億8408万 | +2.39% | 15.97 | 3.97 |
07/29 | 684 | 700 | 677 | 700 | +3.55% | 35,400 | 102億271万 | +5.11% | 16.32 | 4.05 |
07/26 | 683 | 685 | 675 | 676 | -1.31% | 88,400 | 98億5290万 | +1.96% | 15.76 | 3.91 |
07/25 | 680 | 698 | 669 | 685 | -0.44% | 36,100 | 99億8408万 | +3.63% | 15.97 | 3.97 |
07/24 | 704 | 708 | 686 | 688 | -2.41% | 42,700 | 100億2780万 | +4.56% | 16.04 | 3.98 |
07/23 | 700 | 705 | 691 | 705 | +2.17% | 28,300 | 102億7558万 | +7.63% | 16.43 | 4.08 |
07/22 | 698 | 703 | 688 | 690 | -1.15% | 28,600 | 100億5695万 | +5.99% | 16.08 | 4 |
07/19 | 711 | 718 | 692 | 698 | -2.79% | 73,100 | 101億7355万 | +7.72% | 16.27 | 4.04 |
07/18 | 725 | 728 | 702 | 718 | -0.97% | 73,900 | 104億6506万 | +11.49% | 16.74 | 4.16 |
07/17 | 710 | 729 | 699 | 725 | +2.11% | 107,700 | 105億6709万 | +13.28% | 16.9 | 4.2 |
07/16 | 675 | 716 | 675 | 710 | +4.57% | 118,400 | 103億4846万 | +11.64% | 16.55 | 4.11 |
07/12 | 651 | 679 | 651 | 679 | +2.88% | 50,600 | 98億9662万 | +7.61% | 15.83 | 3.93 |
07/11 | 648 | 660 | 636 | 660 | +3.45% | 84,200 | 96億1969万 | +5.1% | 15.39 | 3.82 |
07/10 | 668 | 668 | 635 | 638 | -4.2% | 60,100 | 92億9904万 | +2.08% | 14.87 | 3.69 |
07/09 | 677 | 681 | 661 | 666 | -1.77% | 48,700 | 97億714万 | +6.9% | 15.53 | 3.86 |
07/08 | 665 | 682 | 652 | 678 | +2.26% | 129,500 | 98億8205万 | +9.18% | 15.8 | 3.93 |
07/05 | 649 | 669 | 648 | 663 | +3.43% | 98,200 | 96億6342万 | +7.46% | 15.46 | 3.84 |
07/04 | 653 | 653 | 640 | 641 | -1.84% | 64,700 | 93億4276万 | +4.4% | 14.94 | 3.71 |
07/03 | 630 | 657 | 630 | 653 | +3.98% | 109,000 | 95億1767万 | +6.7% | 15.22 | 3.78 |
07/02 | 620 | 632 | 620 | 628 | +1.62% | 36,000 | 91億5328万 | +3.12% | 14.64 | 3.64 |
07/01 | 644 | 646 | 614 | 618 | -3.29% | 73,400 | 90億753万 | +1.64% | 14.41 | 3.58 |
06/28 | 635 | 641 | 633 | 639 | +0.31% | 34,900 | 93億1361万 | +5.1% | 14.9 | 3.7 |
06/27 | 618 | 640 | 618 | 637 | +2.91% | 58,700 | 92億8446万 | +5.12% | 14.85 | 3.69 |
06/26 | 612 | 623 | 612 | 619 | +0.16% | 45,000 | 90億2211万 | +2.31% | 14.43 | 3.58 |
06/25 | 613 | 623 | 612 | 618 | +0.82% | 25,600 | 90億753万 | +2.32% | 14.41 | 3.58 |
06/24 | 612 | 617 | 608 | 613 | -1.45% | 50,400 | 89億3465万 | +1.49% | 14.29 | 3.55 |
06/21 | 618 | 629 | 618 | 622 | -0.48% | 14,600 | 90億6583万 | +2.81% | 14.5 | 3.6 |
06/20 | 616 | 631 | 616 | 625 | +1.63% | 29,900 | 91億956万 | +3.31% | 14.57 | 3.62 |
06/19 | 613 | 629 | 609 | 615 | +1.15% | 41,800 | 89億6380万 | +1.49% | 14.34 | 3.56 |
06/18 | 623 | 623 | 608 | 608 | -1.94% | 24,400 | 88億6178万 | +0.33% | 14.17 | 3.52 |
06/17 | 610 | 626 | 610 | 620 | +0.65% | 57,600 | 90億3668万 | +2.14% | 14.45 | 3.59 |
06/14 | 591 | 617 | 591 | 616 | +2.5% | 41,500 | 89億7838万 | +1.48% | 14.36 | 3.57 |
06/13 | 607 | 614 | 601 | 601 | -1.8% | 27,100 | 87億5975万 | -0.99% | 14.01 | 3.48 |
06/12 | 612 | 623 | 612 | 612 | -0.16% | 38,700 | 89億2008万 | +0.66% | 14.27 | 3.54 |
06/11 | 597 | 621 | 597 | 613 | +2.68% | 107,900 | 89億3465万 | +0.82% | 14.29 | 3.55 |
06/10 | 600 | 608 | 597 | 597 | 0% | 30,200 | 87億145万 | -1.81% | 13.92 | 3.46 |
06/07 | 585 | 600 | 585 | 597 | +2.23% | 18,700 | 87億145万 | -1.81% | 13.92 | 3.46 |
06/06 | 595 | 596 | 584 | 584 | -1.85% | 31,500 | 85億1197万 | -4.11% | 13.61 | 3.38 |
06/05 | 598 | 602 | 592 | 595 | -1.33% | 28,300 | 86億7230万 | -2.3% | 13.87 | 3.45 |
06/04 | 582 | 617 | 582 | 603 | +2.38% | 103,800 | 87億8890万 | -0.99% | 14.06 | 3.49 |
06/03 | 598 | 598 | 582 | 589 | -0.34% | 49,100 | 85億8485万 | -3.28% | 13.73 | 3.41 |
05/31 | 581 | 594 | 571 | 591 | +2.43% | 57,000 | 86億1400万 | -3.11% | 13.78 | 3.42 |
05/30 | 578 | 587 | 571 | 577 | -2.37% | 127,900 | 84億994万 | -5.41% | 13.45 | 3.34 |
05/29 | 606 | 606 | 590 | 591 | -3.11% | 45,700 | 86億1400万 | -3.27% | 13.78 | 3.42 |
05/28 | 610 | 619 | 602 | 610 | +0.33% | 28,500 | 88億9093万 | -0.16% | 14.22 | 3.53 |
05/27 | 597 | 615 | 592 | 608 | +1.33% | 43,100 | 88億6178万 | -0.33% | 14.17 | 3.52 |
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 | |
2015年 9月期 | 654 9/17 | 461 9/25 | 7,528,200 9/17 | 45.73 | 32.24 | 3.75 | 2.65 | 89億7288万 | 63億2492万 | 2.89倍 9/30 |
2016年 9月期 | 15,850 5/16 | 454 10/5 | 12,220,100 11/6 | 632.99 | 18.13 | 73.61 | 2.11 | 2207億4770万 | 62億2888万 | 8.88倍 9/30 |
2017年 9月期 | 3,280 10/6 | 1,355 8/14 | 12,646,800 10/5 | 248.3 | 102.57 | 16.56 | 6.84 | 466億4356万 | 193億3693万 | 7.22倍 9/29 |
2018年 9月期 | 2,765 1/10 | 867 7/12 | 6,913,200 1/10 | 赤字 | 赤字 | 16.33 | 5.12 | 395億7295万 | 125億9126万 | 6.45倍 9/28 |
2019年 9月期 | 1,093 10/1 | 689 12/25 | 654,400 1/9 | 24.78 | 15.62 | 5.37 | 3.39 | 158億7342万 | 100億620万 | 4.1倍 9/30 |
2020年 9月期 | 888 11/5 | 357 3/23 | 2,869,000 7/31 | 赤字 | 赤字 | 5.22 | 2.1 | 129億4286万 | 52億338万 | 3.21倍 9/30 |
2021年 9月期 | 661 4/2 | 427 12/28 | 695,300 12/18 | 43.09 | 27.84 | 3.56 | 2.3 | 96億3427万 | 62億2365万 | 2.4倍 9/30 |
2022年 9月期 | 636 7/22 | 294 3/9 | 3,386,500 7/22 | 49.57 | 22.92 | 5.48 | 2.53 | 92億6989万 | 42億8513万 | 3.98倍 9/30 |
2023年 9月期 | 1,076 8/31 | 399 12/23 | 2,598,200 5/17 | 25.85 | 9.58 | 6.82 | 2.53 | 156億8302万 | 58億1554万 | 5.64倍 9/29 |
最新 | 649 2024/10/18 | 41,300 | 15.13 予想 | 3.76 実績 | 94億5936万 | - |