PBR
- 2010年3月31日
- 2倍
- 2011年3月31日
- 2.92倍
- 2012年3月30日
- 2.13倍
- 2013年3月29日
- 2.22倍
- 2014年3月31日
- 2.5倍
- 2015年12月30日
- 2.21倍
- 2016年12月30日
- 2.27倍
- 2017年12月29日
- 3.18倍
- 2018年12月28日
- 1.66倍
- 2019年12月30日
- 2.16倍
- 2020年12月30日
- 2.83倍
- 2021年12月30日
- 1.7倍
- 2022年12月30日
- 1.62倍
- 2023年12月29日
- 1.33倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 2,740 | 2,792 | 2,740 | 2,778 | +2.7% | 555,100 | 3363億1606万 | +0.04% | 35.87 | 1.27 |
07/25 | 2,728 | 2,758 | 2,698 | 2,705 | -2.38% | 834,500 | 3274億7838万 | -2.52% | 34.92 | 1.24 |
07/24 | 2,774 | 2,800 | 2,767 | 2,771 | -0.11% | 360,600 | 3354億6861万 | -0.18% | 35.78 | 1.27 |
07/23 | 2,741 | 2,796 | 2,725 | 2,774 | -0.61% | 311,300 | 3358億3181万 | +0.04% | 35.81 | 1.27 |
07/22 | 2,822 | 2,825 | 2,788 | 2,791 | -1.38% | 316,900 | 3378億8990万 | +0.76% | 36.03 | 1.28 |
07/19 | 2,832 | 2,856 | 2,822 | 2,830 | -0.35% | 510,300 | 3426億1140万 | +2.24% | 36.54 | 1.3 |
07/18 | 2,811 | 2,868 | 2,811 | 2,840 | -0.28% | 591,400 | 3438億2204万 | +2.82% | 36.67 | 1.3 |
07/17 | 2,857 | 2,885 | 2,837 | 2,848 | +1.17% | 593,600 | 3447億9055万 | +3.38% | 36.77 | 1.31 |
07/16 | 2,818 | 2,829 | 2,791 | 2,815 | -0.18% | 312,600 | 3407億9543万 | +2.55% | 36.34 | 1.29 |
07/12 | 2,809 | 2,836 | 2,801 | 2,820 | +0.14% | 307,300 | 3414億75万 | +3.03% | 36.41 | 1.29 |
07/11 | 2,820 | 2,820 | 2,788 | 2,816 | +0.79% | 548,300 | 3409億1650万 | +3.23% | 36.36 | 1.29 |
07/10 | 2,766 | 2,801 | 2,754 | 2,794 | -0.25% | 420,400 | 3382億5309万 | +2.76% | 36.07 | 1.28 |
07/09 | 2,820 | 2,835 | 2,775 | 2,801 | -0.18% | 436,400 | 3391億54万 | +3.32% | 36.16 | 1.29 |
07/08 | 2,751 | 2,818 | 2,740 | 2,806 | +2.41% | 784,400 | 3397億586万 | +3.77% | 36.23 | 1.29 |
07/05 | 2,790 | 2,790 | 2,736 | 2,740 | -1.79% | 375,900 | 3317億1563万 | +1.63% | 35.37 | 1.26 |
07/04 | 2,749 | 2,798 | 2,728 | 2,790 | +1.49% | 388,100 | 3377億6883万 | +3.76% | 36.02 | 1.28 |
07/03 | 2,720 | 2,752 | 2,717 | 2,749 | +0.62% | 698,000 | 3328億520万 | +2.57% | 35.49 | 1.26 |
07/02 | 2,700 | 2,741 | 2,684 | 2,732 | -0.65% | 602,700 | 3307億4711万 | +2.21% | 35.27 | 1.25 |
07/01 | 2,754 | 2,768 | 2,737 | 2,750 | +0.81% | 382,400 | 3329億2627万 | +3.07% | 35.5 | 1.26 |
06/28 | 2,764 | 2,777 | 2,722 | 2,728 | -0.8% | 528,600 | 3302億6286万 | +2.4% | 35.22 | 1.25 |
06/27 | 2,737 | 2,772 | 2,728 | 2,750 | -1.22% | 534,800 | 3329億2627万 | +3.31% | 35.5 | 1.26 |
06/26 | 2,780 | 2,810 | 2,771 | 2,784 | +0.22% | 639,800 | 3370億4245万 | +4.62% | 35.94 | 1.28 |
06/25 | 2,712 | 2,794 | 2,705 | 2,778 | +2.13% | 571,600 | 3363億1606万 | +4.59% | 35.87 | 1.27 |
06/24 | 2,730 | 2,752 | 2,720 | 2,720 | -0.11% | 408,400 | 3292億9434万 | +2.56% | 35.12 | 1.25 |
06/21 | 2,738 | 2,750 | 2,717 | 2,723 | 0% | 857,500 | 3296億5754万 | +2.56% | 35.16 | 1.25 |
06/20 | 2,734 | 2,737 | 2,688 | 2,723 | 0% | 450,900 | 3296億5754万 | +2.48% | 35.16 | 1.25 |
06/19 | 2,716 | 2,733 | 2,711 | 2,723 | +0.85% | 274,800 | 3296億5754万 | +2.37% | 35.16 | 1.25 |
06/18 | 2,737 | 2,741 | 2,690 | 2,700 | +0.26% | 368,400 | 3268億7306万 | +1.35% | 34.86 | 1.24 |
06/17 | 2,732 | 2,738 | 2,689 | 2,693 | -1.79% | 536,900 | 3260億2561万 | +0.86% | 34.77 | 1.24 |
06/14 | 2,680 | 2,762 | 2,679 | 2,742 | +2.16% | 876,400 | 3319億5775万 | +2.39% | 35.4 | 1.26 |
06/13 | 2,693 | 2,712 | 2,679 | 2,684 | +1.05% | 721,800 | 3249億3604万 | +0.04% | 34.65 | 1.23 |
06/12 | 2,608 | 2,671 | 2,607 | 2,656 | +1.8% | 580,400 | 3215億4624万 | -1.19% | 34.29 | 1.22 |
06/11 | 2,621 | 2,627 | 2,583 | 2,609 | 0% | 430,800 | 3158億5623万 | -3.12% | 33.68 | 1.2 |
06/10 | 2,622 | 2,628 | 2,602 | 2,609 | -0.11% | 396,300 | 3158億5623万 | -3.44% | 33.68 | 1.2 |
06/07 | 2,608 | 2,629 | 2,600 | 2,612 | +1.08% | 428,200 | 3162億1942万 | -3.62% | 33.72 | 1.2 |
06/06 | 2,608 | 2,612 | 2,579 | 2,584 | +0.04% | 452,800 | 3128億2963万 | -4.97% | 33.36 | 1.19 |
06/05 | 2,602 | 2,670 | 2,564 | 2,583 | -1.52% | 496,600 | 3127億856万 | -5.07% | 33.35 | 1.19 |
06/04 | 2,575 | 2,642 | 2,543 | 2,623 | +0.38% | 883,100 | 3175億5113万 | -3.6% | 33.86 | 1.2 |
06/03 | 2,595 | 2,636 | 2,592 | 2,613 | +1.52% | 520,900 | 3163億4049万 | -3.86% | 33.74 | 1.2 |
05/31 | 2,578 | 2,594 | 2,568 | 2,574 | +0.7% | 467,700 | 3116億1899万 | -5.44% | 33.23 | 1.18 |
05/30 | 2,530 | 2,557 | 2,517 | 2,556 | -0.35% | 355,800 | 3094億3983万 | -6.17% | 33 | 1.17 |
05/29 | 2,588 | 2,595 | 2,565 | 2,565 | -1.99% | 431,100 | 3105億2941万 | -5.87% | 33.12 | 1.18 |
05/28 | 2,641 | 2,657 | 2,616 | 2,617 | -1.32% | 370,300 | 3168億2474万 | -3.89% | 33.79 | 1.2 |
05/27 | 2,697 | 2,713 | 2,643 | 2,652 | -1.23% | 480,800 | 3210億6199万 | -2.54% | 34.24 | 1.22 |
05/24 | 2,682 | 2,718 | 2,670 | 2,685 | -0.81% | 402,100 | 3250億5710万 | -1.18% | 34.66 | 1.23 |
05/23 | 2,700 | 2,723 | 2,680 | 2,707 | +1.54% | 363,700 | 3277億2051万 | -0.22% | 34.95 | 1.24 |
05/22 | 2,677 | 2,708 | 2,664 | 2,666 | -0.41% | 484,900 | 3227億5688万 | -1.48% | 34.42 | 1.22 |
05/21 | 2,770 | 2,782 | 2,669 | 2,677 | -4.05% | 865,900 | 3240億8859万 | -0.96% | 34.56 | 1.23 |
05/20 | 2,767 | 2,810 | 2,765 | 2,790 | +0.18% | 387,800 | 3377億6883万 | +3.37% | 36.02 | 1.28 |
05/17 | 2,780 | 2,801 | 2,771 | 2,785 | -0.71% | 494,500 | 3371億6351万 | +3.49% | 35.96 | 1.28 |
05/16 | 2,816 | 2,831 | 2,787 | 2,805 | 0% | 679,800 | 3395億8479万 | +4.55% | 36.21 | 1.29 |
05/15 | 2,851 | 2,860 | 2,793 | 2,805 | -2.2% | 672,000 | 3395億8479万 | +4.9% | 36.21 | 1.29 |
05/14 | 2,883 | 2,892 | 2,857 | 2,868 | -0.66% | 711,800 | 3472億1183万 | +7.66% | 37.03 | 1.32 |
05/13 | 2,862 | 2,890 | 2,854 | 2,887 | +1.01% | 681,900 | 3495億1205万 | +8.78% | 37.27 | 1.32 |
05/10 | 2,843 | 2,888 | 2,839 | 2,858 | +1.2% | 497,100 | 3460億119万 | +8.18% | 36.9 | 1.31 |
05/09 | 2,790 | 2,847 | 2,785 | 2,824 | +2.24% | 725,500 | 3418億8501万 | +7.42% | 36.46 | 1.3 |
05/08 | 2,789 | 2,814 | 2,753 | 2,762 | -2.44% | 824,600 | 3343億7904万 | +5.34% | 35.66 | 1.27 |
05/07 | 2,853 | 2,856 | 2,765 | 2,831 | +0.14% | 1,341,100 | 3427億3246万 | +8.3% | 36.55 | 1.3 |
05/02 | 2,837 | 2,872 | 2,803 | 2,827 | -0.53% | 835,300 | 3422億4820万 | +8.65% | 36.5 | 1.3 |
05/01 | 2,930 | 2,958 | 2,780 | 2,842 | +8.47% | 3,301,800 | 3440億6416万 | +9.69% | 36.69 | 1.3 |
04/30 | 2,620 | 2,667 | 2,603 | 2,620 | +1.67% | 1,118,400 | 3171億8793万 | +1.59% | 33.83 | 1.2 |
04/26 | 2,555 | 2,579 | 2,530 | 2,577 | +0.51% | 1,414,000 | 3119億8218万 | +0.08% | 33.27 | 1.18 |
04/25 | 2,571 | 2,605 | 2,551 | 2,564 | -5.32% | 1,208,300 | 3104億834万 | -0.47% | 33.1 | 1.18 |
04/24 | 2,660 | 2,710 | 2,660 | 2,708 | +3.16% | 904,100 | 3278億4158万 | +4.96% | 34.96 | 1.24 |
04/23 | 2,600 | 2,630 | 2,591 | 2,625 | +1.82% | 592,700 | 3177億9325万 | +1.86% | 33.89 | 1.2 |
04/22 | 2,508 | 2,582 | 2,492 | 2,578 | +2.71% | 590,900 | 3121億324万 | +0.04% | 33.28 | 1.18 |
04/19 | 2,549 | 2,553 | 2,509 | 2,510 | -2.33% | 626,900 | 3038億7088万 | -2.64% | 32.41 | 1.15 |
04/18 | 2,570 | 2,600 | 2,563 | 2,570 | +0.43% | 374,900 | 3111億3473万 | -0.5% | 33.18 | 1.18 |
04/17 | 2,590 | 2,591 | 2,559 | 2,559 | -0.85% | 409,600 | 3098億302万 | -0.85% | 33.04 | 1.17 |
04/16 | 2,561 | 2,596 | 2,547 | 2,581 | +1.53% | 562,900 | 3124億6643万 | +0.16% | 33.32 | 1.18 |
04/15 | 2,547 | 2,559 | 2,529 | 2,542 | -1.28% | 470,200 | 3077億4493万 | -1.13% | 32.82 | 1.17 |
04/12 | 2,542 | 2,587 | 2,541 | 2,575 | -0.43% | 594,800 | 3117億4005万 | +0.31% | 33.24 | 1.18 |
04/11 | 2,564 | 2,611 | 2,564 | 2,586 | +0.35% | 622,500 | 3130億7176万 | +0.94% | 33.39 | 1.19 |
04/10 | 2,585 | 2,625 | 2,565 | 2,577 | -1.11% | 534,400 | 3119億8218万 | +0.74% | 33.27 | 1.18 |
04/09 | 2,570 | 2,618 | 2,556 | 2,606 | +1.44% | 474,900 | 3154億9304万 | +2.04% | 33.64 | 1.2 |
04/08 | 2,579 | 2,601 | 2,548 | 2,569 | +0.31% | 634,400 | 3110億1367万 | +0.75% | 33.17 | 1.18 |
04/05 | 2,565 | 2,645 | 2,543 | 2,561 | -2.07% | 1,151,500 | 3100億4515万 | +0.55% | 33.06 | 1.18 |
04/04 | 2,591 | 2,642 | 2,585 | 2,615 | +1.71% | 805,800 | 3165億8261万 | +2.79% | 33.76 | 1.2 |
04/03 | 2,580 | 2,603 | 2,552 | 2,571 | +0.59% | 792,200 | 3112億5579万 | +1.18% | 33.19 | 1.18 |
04/02 | 2,611 | 2,614 | 2,542 | 2,556 | -3.33% | 805,500 | 3094億3983万 | +0.47% | 33 | 1.17 |
04/01 | 2,581 | 2,659 | 2,577 | 2,644 | +3.28% | 768,300 | 3200億9347万 | +3.85% | 34.14 | 1.21 |
03/29 | 2,518 | 2,570 | 2,513 | 2,560 | +1.19% | 526,900 | 3099億2409万 | +0.71% | 33.05 | 1.17 |
03/28 | 2,559 | 2,585 | 2,527 | 2,530 | -0.86% | 471,400 | 3062億9217万 | -0.47% | 32.66 | 1.16 |
03/27 | 2,569 | 2,576 | 2,542 | 2,552 | +0.43% | 662,900 | 3089億5558万 | +0.47% | 32.95 | 1.17 |
03/26 | 2,529 | 2,561 | 2,516 | 2,541 | +0.99% | 496,500 | 3076億2387万 | +0.24% | 32.81 | 1.17 |
03/25 | 2,616 | 2,624 | 2,516 | 2,516 | -3.82% | 1,147,000 | 3045億9727万 | -0.47% | 32.48 | 1.15 |
03/22 | 2,650 | 2,659 | 2,603 | 2,616 | -1.21% | 779,900 | 3167億368万 | +3.77% | 33.77 | 1.2 |
03/21 | 2,649 | 2,669 | 2,627 | 2,648 | +0.42% | 587,900 | 3205億7773万 | +5.37% | 34.19 | 1.21 |
03/19 | 2,601 | 2,647 | 2,597 | 2,637 | +0.34% | 621,000 | 3192億4602万 | +4.56% | 34.05 | 1.21 |
03/18 | 2,596 | 2,657 | 2,596 | 2,628 | +1.27% | 1,141,300 | 3181億5645万 | +3.87% | 33.93 | 1.21 |
03/15 | 2,640 | 2,645 | 2,566 | 2,595 | -1.59% | 1,480,600 | 3141億6133万 | +2.21% | 33.5 | 1.19 |
03/14 | 2,566 | 2,640 | 2,558 | 2,637 | +4.56% | 1,372,700 | 3192億4602万 | +3.49% | 34.05 | 1.21 |
03/13 | 2,487 | 2,526 | 2,461 | 2,522 | +2.44% | 894,300 | 3053億2365万 | -1.29% | 32.56 | 1.16 |
03/12 | 2,420 | 2,463 | 2,404 | 2,462 | +1.57% | 596,600 | 2980億5981万 | -4.2% | 31.79 | 1.13 |
03/11 | 2,459 | 2,465 | 2,404 | 2,424 | -0.66% | 716,200 | 2934億5937万 | -6.26% | 31.3 | 1.11 |
03/08 | 2,431 | 2,463 | 2,426 | 2,440 | -1.09% | 972,400 | 2953億9640万 | -6.23% | 31.5 | 1.12 |
03/07 | 2,450 | 2,496 | 2,440 | 2,467 | -0.64% | 1,382,500 | 2986億6513万 | -5.77% | 31.85 | 1.13 |
03/06 | 2,451 | 2,483 | 2,438 | 2,483 | +0.65% | 920,500 | 3006億215万 | -5.73% | 32.06 | 1.14 |
03/05 | 2,474 | 2,476 | 2,443 | 2,467 | -1.24% | 912,100 | 2986億6513万 | -6.98% | 31.85 | 1.13 |
03/04 | 2,492 | 2,504 | 2,474 | 2,498 | -0.32% | 904,100 | 3024億1811万 | -6.37% | 32.25 | 1.15 |
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 | |
2010年 3月期 | 1,304 3/31 | 678 4/1 | 2,821,000 1/12 | 41.29 | 21.47 | 2.09 | 1.09 | 1658億8444万 | - | 2倍 3/31 |
2011年 3月期 | 2,097 3/31 | 1,098 5/7 | 5,224,400 11/30 | 19.93 | 10.43 | 2.93 | 1.53 | 2667億6356万 | 1396億7877万 | 2.92倍 3/31 |
2012年 3月期 | 2,126 4/1 | 1,319 10/5 | 4,234,500 5/23 | 18.33 | 11.37 | 2.66 | 1.65 | 2704億5271万 | 1677億9342万 | 2.13倍 3/30 |
2013年 3月期 | 2,055 1/4 | 1,355 10/4 | 3,871,500 8/1 | 19.86 | 13.1 | 2.36 | 1.55 | 2614億2066万 | 1723億7226万 | 2.22倍 3/29 |
2014年 3月期 | 2,726 2/26 | 1,815 4/4 | 4,692,000 6/4 | 23.11 | 15.39 | 2.87 | 1.91 | 3496億5256万 | 2328億97万 | 2.5倍 3/31 |
2015年 3月期 | 3,655 3/23 3/19 | 1,979 5/20 | 3,701,900 5/29 | 41.14 | 22.27 | 3.26 | 1.77 | 4688億1149万 | 2538億3801万 | 2.21倍 12/30 |
2016年 12月期 | 3,145 10/31 10/25 | 1,859 2/12 | 2,813,100 2/3 | 20.88 | 12.34 | 2.63 | 1.55 | 3935億4579万 | 2326億2373万 | 2.27倍 12/30 |
2017年 12月期 | 4,705 11/9 | 2,705 1/4 | 1,982,600 2/13 | 23.08 | 13.27 | 3.46 | 1.99 | 5887億5452万 | 3384億8692万 | 3.18倍 12/29 |
2018年 12月期 | 5,450 1/23 | 2,178 12/26 | 3,347,200 11/5 | 32.13 | 12.84 | 3.78 | 1.51 | 6819億7920万 | 2725億4141万 | 1.66倍 12/28 |
2019年 12月期 | 3,675 10/29 | 2,216 1/4 | 2,259,500 2/12 | 25.43 | 15.34 | 2.43 | 1.47 | 4598億6671万 | 2772億9649万 | 2.16倍 12/30 |
2020年 12月期 | 4,570 12/29 | 2,007 3/17 | 2,581,200 3/17 | 27.67 | 12.15 | 2.86 | 1.26 | 5718億6146万 | 2511億4353万 | 2.83倍 12/30 |
2021年 12月期 | 5,610 4/9 | 3,120 12/6 | 12,158,800 11/30 | 10.49 | 5.84 | 2.81 | 1.56 | 7020億61万 | 3777億1998万 | 1.7倍 12/30 |
2022年 12月期 | 3,805 1/18 | 2,709 3/11 | 2,860,000 1/6 | 48.24 | 34.35 | 1.84 | 1.31 | 4606億4889万 | 3279億6264万 | 1.62倍 12/30 |
2023年 12月期 | 3,795 1/31 1/30 | 2,518 11/1 | 2,357,600 8/1 | 31.3 | 20.77 | 1.75 | 1.16 | 4594億3825万 | 3048億3940万 | 1.33倍 12/29 |
最新 | 2,778 2024/7/26 | 555,100 | 35.87 予想 | 1.27 実績 | 3363億1606万 | - |