PBR
- 2016年9月30日
- 7.78倍
- 2017年9月29日
- 14.75倍
- 2018年9月28日
- 13.19倍
- 2019年9月30日
- 3.66倍
- 2020年9月30日
- 2.55倍
- 2021年9月30日
- 4.81倍
- 2022年9月30日
- 1.84倍
- 2023年9月29日
- 1.73倍
2024/04/24~2024/09/19
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 | ||||||||||
09/19 | 378 | 382 | 378 | 380 | +0.53% | 29,700 | 32億7724万 | +1.06% | 14.76 | 1.71 |
09/18 | 371 | 379 | 369 | 378 | +2.16% | 2,500 | 32億5999万 | +0.8% | 14.68 | 1.7 |
09/17 | 368 | 370 | 368 | 370 | 0% | 900 | 31億9099万 | -1.33% | 14.37 | 1.66 |
09/13 | 361 | 371 | 361 | 370 | +2.21% | 1,600 | 31億9099万 | -1.07% | 14.37 | 1.66 |
09/11 | 373 | 382 | 362 | 362 | -0.82% | 8,500 | 31億2200万 | -2.95% | 14.06 | 1.63 |
09/10 | 368 | 368 | 363 | 365 | -0.82% | 2,200 | 31億4787万 | -2.14% | 14.18 | 1.64 |
09/09 | 370 | 370 | 362 | 368 | -1.34% | 900 | 31億7374万 | -1.08% | 14.29 | 1.66 |
09/06 | 377 | 378 | 363 | 373 | -1.32% | 4,700 | 32億1687万 | +0.27% | 14.49 | 1.68 |
09/05 | 380 | 380 | 378 | 378 | -0.53% | 600 | 32億5999万 | +1.61% | 14.68 | 1.7 |
09/04 | 382 | 382 | 380 | 380 | -0.26% | 400 | 32億7724万 | +2.15% | 14.76 | 1.71 |
09/03 | 380 | 387 | 380 | 381 | +0.79% | 1,500 | 32億8586万 | +2.42% | 14.8 | 1.71 |
09/02 | 383 | 384 | 377 | 378 | -1.05% | 3,300 | 32億5999万 | +1.61% | 14.68 | 1.7 |
08/30 | 378 | 384 | 378 | 382 | +1.33% | 1,400 | 32億9449万 | +2.69% | 14.84 | 1.72 |
08/29 | 370 | 377 | 370 | 377 | +1.34% | 200 | 32億5136万 | +1.07% | 14.64 | 1.7 |
08/28 | 380 | 380 | 372 | 372 | -2.87% | 500 | 32億824万 | -0.27% | 14.45 | 1.67 |
08/27 | 383 | 383 | 383 | 383 | -0.26% | 200 | 33億311万 | +2.41% | 14.88 | 1.72 |
08/26 | 375 | 388 | 375 | 384 | +2.13% | 1,600 | 33億1173万 | +2.67% | 14.91 | 1.73 |
08/23 | 374 | 388 | 374 | 376 | -1.05% | 4,700 | 32億4274万 | +0.27% | 14.6 | 1.69 |
08/22 | 375 | 390 | 375 | 380 | +1.06% | 4,100 | 32億7724万 | +1.06% | 14.76 | 1.71 |
08/21 | 378 | 383 | 373 | 376 | 0% | 2,900 | 32億4274万 | -0.27% | 14.6 | 1.69 |
08/20 | 380 | 380 | 375 | 376 | -1.57% | 800 | 32億4274万 | -0.53% | 14.6 | 1.69 |
08/19 | 380 | 382 | 380 | 382 | +0.79% | 700 | 32億9449万 | +0.79% | 14.84 | 1.72 |
08/16 | 375 | 381 | 370 | 379 | +1.34% | 5,500 | 32億6861万 | -0.26% | 14.72 | 1.71 |
08/15 | 366 | 374 | 350 | 374 | +2.19% | 6,400 | 32億2549万 | -1.84% | 14.53 | 1.68 |
08/14 | 367 | 372 | 364 | 366 | +0.27% | 2,400 | 31億5650万 | -4.19% | 14.22 | 1.65 |
08/13 | 368 | 369 | 365 | 365 | -0.54% | 1,300 | 31億4787万 | -4.7% | 14.18 | 1.64 |
08/09 | 356 | 369 | 349 | 367 | +4.56% | 5,300 | 31億6512万 | -4.68% | 14.25 | 1.65 |
08/08 | 350 | 356 | 341 | 351 | 0% | 4,600 | 30億2713万 | -9.07% | 13.63 | 1.58 |
08/07 | 347 | 371 | 340 | 351 | -1.13% | 12,500 | 30億2713万 | -9.54% | 13.63 | 1.58 |
08/06 | 324 | 356 | 323 | 355 | +4.41% | 23,600 | 30億6163万 | -8.97% | 13.79 | 1.6 |
08/05 | 358 | 358 | 295 | 340 | -9.33% | 30,300 | 29億3226万 | -13.27% | 13.21 | 1.53 |
08/02 | 380 | 382 | 370 | 375 | -0.53% | 8,400 | 32億3412万 | -5.06% | 14.56 | 1.69 |
08/01 | 374 | 379 | 370 | 377 | +0.8% | 6,400 | 32億5136万 | -4.8% | 14.64 | 1.7 |
07/31 | 375 | 379 | 371 | 374 | -1.58% | 2,500 | 32億2549万 | -5.79% | 14.53 | 1.68 |
07/30 | 380 | 380 | 380 | 380 | 0% | 300 | 32億7724万 | -4.52% | 14.76 | 1.71 |
07/29 | 388 | 388 | 377 | 380 | -1.55% | 6,100 | 32億7724万 | -4.76% | 14.76 | 1.71 |
07/26 | 384 | 386 | 383 | 386 | -1.53% | 4,300 | 33億2898万 | -3.26% | 14.99 | 1.74 |
07/25 | 383 | 394 | 383 | 392 | +2.35% | 2,200 | 33億8073万 | -2% | 15.22 | 1.76 |
07/24 | 385 | 388 | 383 | 383 | -2.54% | 4,800 | 33億311万 | -4.25% | 14.88 | 1.72 |
07/23 | 390 | 398 | 387 | 393 | +0.51% | 1,900 | 33億8935万 | -1.75% | 15.26 | 1.77 |
07/22 | 395 | 397 | 383 | 391 | -2.25% | 9,600 | 33億7210万 | -2.01% | 15.19 | 1.76 |
07/19 | 400 | 420 | 372 | 400 | +0.25% | 82,200 | 34億4972万 | +0.5% | 15.54 | 1.8 |
07/18 | 408 | 410 | 395 | 399 | -2.21% | 7,000 | 34億4110万 | +0.5% | 15.5 | 1.8 |
07/17 | 403 | 408 | 402 | 408 | +0.74% | 1,100 | 35億1872万 | +3.03% | 15.85 | 1.84 |
07/16 | 401 | 409 | 395 | 405 | +0.75% | 21,500 | 34億9284万 | +2.79% | 15.73 | 1.82 |
07/12 | 401 | 415 | 390 | 402 | -0.5% | 12,900 | 34億6697万 | +2.29% | 15.61 | 1.81 |
07/11 | 405 | 405 | 396 | 404 | -0.25% | 2,100 | 34億8422万 | +3.32% | 15.69 | 1.82 |
07/10 | 403 | 406 | 400 | 405 | +1% | 2,800 | 34億9284万 | +3.85% | 15.73 | 1.82 |
07/09 | 400 | 408 | 397 | 401 | -0.5% | 6,600 | 34億5835万 | +3.35% | 15.57 | 1.8 |
07/08 | 403 | 403 | 397 | 403 | +1% | 500 | 34億7560万 | +4.13% | 15.65 | 1.81 |
07/05 | 398 | 403 | 397 | 399 | -0.25% | 11,200 | 34億4110万 | +3.64% | 15.5 | 1.8 |
07/04 | 404 | 404 | 397 | 400 | -0.99% | 5,300 | 34億4972万 | +4.44% | 15.54 | 1.8 |
07/03 | 401 | 404 | 392 | 404 | +0.5% | 13,500 | 34億8422万 | +5.76% | 15.69 | 1.82 |
07/02 | 410 | 410 | 397 | 402 | -0.99% | 5,200 | 34億6697万 | +5.79% | 15.61 | 1.81 |
07/01 | 399 | 413 | 384 | 406 | +1% | 48,100 | 35億147万 | +7.41% | 15.77 | 1.83 |
06/28 | 397 | 404 | 397 | 402 | +1.01% | 4,800 | 34億6697万 | +6.63% | 15.61 | 1.81 |
06/27 | 405 | 405 | 398 | 398 | -1.49% | 7,000 | 34億3247万 | +6.13% | 15.46 | 1.79 |
06/26 | 399 | 407 | 395 | 404 | +1% | 8,800 | 34億8422万 | +7.73% | 15.69 | 1.82 |
06/25 | 400 | 402 | 400 | 400 | 0% | 2,200 | 34億4972万 | +7.24% | 15.54 | 1.8 |
06/24 | 400 | 406 | 395 | 400 | +1.01% | 7,500 | 34億4972万 | +7.82% | 15.54 | 1.8 |
06/21 | 399 | 405 | 389 | 396 | -0.75% | 9,200 | 34億1523万 | +7.32% | 15.38 | 1.78 |
06/20 | 393 | 402 | 388 | 399 | +2.57% | 17,200 | 34億4110万 | +8.42% | 15.5 | 1.8 |
06/19 | 385 | 392 | 376 | 389 | +1.3% | 13,600 | 33億5486万 | +6.28% | 15.11 | 1.75 |
06/18 | 380 | 387 | 378 | 384 | +0.79% | 11,400 | 33億1173万 | +5.21% | 14.91 | 1.73 |
06/17 | 374 | 385 | 369 | 381 | +3.53% | 11,500 | 32億8586万 | +4.67% | 14.8 | 1.71 |
06/14 | 371 | 378 | 366 | 368 | -0.81% | 9,500 | 31億7374万 | +1.38% | 14.29 | 1.66 |
06/13 | 370 | 378 | 370 | 371 | +0.27% | 7,900 | 31億9962万 | +2.2% | 14.41 | 1.67 |
06/12 | 368 | 390 | 366 | 370 | +1.37% | 27,200 | 31億9099万 | +2.21% | 14.37 | 1.66 |
06/11 | 365 | 368 | 363 | 365 | 0% | 8,100 | 31億4787万 | +0.83% | 14.18 | 1.64 |
06/10 | 368 | 368 | 363 | 365 | -0.27% | 3,900 | 31億4787万 | +1.11% | 14.18 | 1.64 |
06/07 | 367 | 367 | 364 | 366 | 0% | 4,700 | 31億5650万 | +1.39% | 14.22 | 1.65 |
06/06 | 365 | 370 | 363 | 366 | +0.27% | 13,500 | 31億5650万 | +1.67% | 14.22 | 1.65 |
06/05 | 367 | 368 | 365 | 365 | -0.54% | 7,700 | 31億4787万 | +1.39% | 14.18 | 1.64 |
06/04 | 359 | 370 | 359 | 367 | +1.38% | 7,000 | 31億6512万 | +1.94% | 14.25 | 1.65 |
06/03 | 361 | 363 | 357 | 362 | +1.97% | 5,600 | 31億2200万 | +0.84% | 14.06 | 1.63 |
05/31 | 349 | 358 | 349 | 355 | -0.28% | 12,900 | 30億6163万 | -1.11% | 13.79 | 1.6 |
05/30 | 359 | 361 | 350 | 356 | -1.39% | 10,300 | 30億7025万 | -0.84% | 13.83 | 1.6 |
05/29 | 361 | 362 | 354 | 361 | +0.28% | 16,700 | 31億1337万 | +0.56% | 14.02 | 1.62 |
05/28 | 363 | 367 | 360 | 360 | -0.83% | 6,900 | 31億475万 | +0.28% | 13.98 | 1.62 |
05/27 | 372 | 372 | 361 | 363 | -2.94% | 11,400 | 31億3062万 | +1.4% | 14.1 | 1.63 |
05/24 | 365 | 388 | 363 | 374 | -1.06% | 65,600 | 32億2549万 | +4.47% | 14.53 | 1.68 |
05/23 | 376 | 435 | 370 | 378 | +5% | 757,700 | 32億5999万 | +5.88% | 14.68 | 1.7 |
05/22 | 359 | 363 | 359 | 360 | +1.69% | 6,300 | 31億475万 | +1.41% | 13.98 | 1.62 |
05/21 | 356 | 361 | 354 | 354 | -0.28% | 3,000 | 30億5300万 | 0% | 13.75 | 1.59 |
05/20 | 352 | 360 | 352 | 355 | -0.84% | 9,400 | 30億6163万 | +0.28% | 13.79 | 1.6 |
05/17 | 360 | 360 | 358 | 358 | -0.56% | 1,400 | 30億8750万 | +1.42% | 13.9 | 1.61 |
05/16 | 354 | 362 | 350 | 360 | -0.55% | 8,800 | 31億475万 | +2.27% | 13.98 | 1.62 |
05/15 | 363 | 365 | 358 | 362 | 0% | 3,500 | 31億2200万 | +3.13% | 14.06 | 1.63 |
05/14 | 358 | 365 | 354 | 362 | +1.97% | 3,300 | 31億2200万 | +3.43% | 14.06 | 1.63 |
05/13 | 357 | 357 | 355 | 355 | -0.84% | 2,300 | 30億6163万 | +1.72% | 13.79 | 1.6 |
05/10 | 359 | 359 | 351 | 358 | -0.28% | 7,700 | 30億8750万 | +2.87% | 13.9 | 1.61 |
05/09 | 360 | 360 | 355 | 359 | -0.28% | 3,000 | 30億9613万 | +3.16% | 13.94 | 1.62 |
05/08 | 355 | 363 | 355 | 360 | +1.41% | 7,400 | 31億475万 | +3.45% | 13.98 | 1.62 |
05/07 | 355 | 355 | 346 | 355 | +2.01% | 2,700 | 30億6163万 | +2.6% | 13.79 | 1.6 |
05/02 | 347 | 354 | 340 | 348 | +0.58% | 4,600 | 30億126万 | +0.87% | 13.52 | 1.57 |
05/01 | 359 | 360 | 341 | 346 | -3.62% | 16,200 | 29億8401万 | +0.29% | 13.44 | 1.56 |
04/30 | 362 | 364 | 357 | 359 | -0.83% | 2,800 | 30億9613万 | +4.36% | 13.94 | 1.62 |
04/26 | 354 | 362 | 354 | 362 | +1.97% | 2,200 | 31億2200万 | +5.23% | 14.06 | 1.63 |
04/25 | 366 | 373 | 355 | 355 | -2.74% | 9,900 | 30億6163万 | +3.5% | 13.79 | 1.6 |
04/24 | 355 | 379 | 355 | 365 | +2.82% | 16,500 | 31億4787万 | +6.73% | 14.18 | 1.64 |
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 | |
2016年 9月期 | 1,785 7,140 7/4 | 603 2,410 8/18 | 12,505,600 3,126,400 7/1 | 55.26 | 18.65 | 15 | 5.06 | 153億5100万 | 51億8150万 | 7.78倍 9/30 |
2017年 9月期 | 2,630 5,260 5/30 | 750 2,999 11/9 | 1,642,800 410,700 1/27 | 62.44 | 17.8 | 19.96 | 5.69 | 226億2178万 | 64億4785万 | 14.75倍 9/29 |
2018年 9月期 | 4,065 1/24 | 1,717 8/13 | 369,000 184,500 11/24 | 117.49 | 49.62 | 25.35 | 10.71 | 349億6745万 | 148億301万 | 13.19倍 9/28 |
2019年 9月期 | 2,146 10/1 | 515 9/4 9/2 他2件 | 733,500 3/1 | 117.59 | 28.22 | 13.97 | 3.35 | 185億161万 | 44億4037万 | 3.66倍 9/30 |
2020年 9月期 | 666 10/18 | 190 3/17 | 1,392,400 6/3 | 赤字 | 赤字 | 4.58 | 1.31 | 57億4230万 | 16億3862万 | 2.55倍 9/30 |
2021年 9月期 | 1,010 9/10 | 320 3/5 | 11,235,300 5/13 | 124.69 | 39.51 | 6.59 | 2.09 | 87億1056万 | 27億5978万 | 4.81倍 9/30 |
2022年 9月期 | 775 10/1 | 282 7/13 | 4,096,500 1/12 | 33.7 | 12.26 | 4.39 | 1.6 | 66億8384万 | 24億3205万 | 1.84倍 9/30 |
2023年 9月期 | 399 8/14 | 278 1/5 12/27 | 939,300 2/15 | 8.96 | 6.24 | 1.81 | 1.26 | 34億4110万 | 23億9756万 | 1.73倍 9/29 |
最新 | 380 2024/9/19 | 29,700 | 14.76 予想 | 1.71 実績 | 32億7724万 | - |