PBR
- 2010年9月30日
- 0.74倍
- 2011年9月30日
- 0.72倍
- 2012年9月28日
- 0.63倍
- 2013年9月30日
- 1倍
- 2014年9月30日
- 0.89倍
- 2015年9月30日
- 0.63倍
- 2016年9月30日
- 0.6倍
- 2017年9月29日
- 0.59倍
- 2018年9月28日
- 0.56倍
- 2019年9月30日
- 0.37倍
- 2020年9月30日
- 0.41倍
- 2021年9月30日
- 0.43倍
- 2022年9月30日
- 0.36倍
- 2023年9月29日
- 0.5倍
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,510 | 2,528 | 2,478 | 2,494 | +0.24% | 12,400 | 125億4315万 | +1.51% | 7.66 | 0.57 |
04/23 | 2,471 | 2,508 | 2,471 | 2,488 | +1.34% | 12,100 | 125億1297万 | +1.39% | 7.64 | 0.57 |
04/22 | 2,436 | 2,472 | 2,415 | 2,455 | +2.04% | 7,100 | 123億4701万 | +0.29% | 7.54 | 0.56 |
04/19 | 2,456 | 2,456 | 2,382 | 2,406 | -1.76% | 20,400 | 121億57万 | -1.55% | 7.39 | 0.55 |
04/18 | 2,404 | 2,462 | 2,400 | 2,449 | +1.87% | 7,900 | 123億1683万 | +0.33% | 7.52 | 0.56 |
04/17 | 2,450 | 2,456 | 2,400 | 2,404 | -0.66% | 10,200 | 120億9051万 | -1.23% | 7.38 | 0.55 |
04/16 | 2,517 | 2,517 | 2,416 | 2,420 | -4.08% | 20,400 | 121億7098万 | -0.45% | 7.43 | 0.55 |
04/15 | 2,515 | 2,538 | 2,500 | 2,523 | +0.72% | 13,800 | 126億8900万 | +4% | 7.75 | 0.58 |
04/12 | 2,458 | 2,509 | 2,456 | 2,505 | +1.95% | 13,300 | 125億9847万 | +3.56% | 7.69 | 0.57 |
04/11 | 2,436 | 2,468 | 2,423 | 2,457 | +0.74% | 11,000 | 123億5706万 | +1.82% | 7.54 | 0.56 |
04/10 | 2,440 | 2,452 | 2,437 | 2,439 | 0% | 4,800 | 122億6654万 | +1.29% | 7.49 | 0.56 |
04/09 | 2,434 | 2,456 | 2,428 | 2,439 | +0.58% | 2,300 | 122億6654万 | +1.54% | 7.49 | 0.56 |
04/08 | 2,436 | 2,460 | 2,410 | 2,425 | +0.75% | 11,200 | 121億9613万 | +1.29% | 7.45 | 0.56 |
04/05 | 2,422 | 2,422 | 2,395 | 2,407 | -1.15% | 7,900 | 121億560万 | +0.75% | 7.39 | 0.55 |
04/04 | 2,450 | 2,450 | 2,410 | 2,435 | +0.62% | 6,700 | 122億4642万 | +2.1% | 7.48 | 0.56 |
04/03 | 2,402 | 2,446 | 2,376 | 2,420 | +0.21% | 11,800 | 121億7098万 | +1.64% | 7.43 | 0.55 |
04/02 | 2,488 | 2,488 | 2,413 | 2,415 | -2.27% | 12,200 | 121億4583万 | +1.6% | 7.41 | 0.55 |
04/01 | 2,516 | 2,516 | 2,441 | 2,471 | -0.64% | 17,900 | 124億2747万 | +4.13% | 7.59 | 0.57 |
03/29 | 2,444 | 2,496 | 2,444 | 2,487 | +1.76% | 6,500 | 125億794万 | +5.03% | 7.64 | 0.57 |
03/28 | 2,472 | 2,479 | 2,440 | 2,444 | -1.09% | 12,500 | 122億9168万 | +3.56% | 7.5 | 0.56 |
03/27 | 2,467 | 2,501 | 2,452 | 2,471 | +0.16% | 17,200 | 124億2747万 | +4.88% | 7.59 | 0.57 |
03/26 | 2,500 | 2,500 | 2,451 | 2,467 | -1.36% | 9,100 | 124億736万 | +4.93% | 7.57 | 0.57 |
03/25 | 2,527 | 2,531 | 2,495 | 2,501 | +0.24% | 16,900 | 125億7835万 | +6.65% | 7.68 | 0.57 |
03/22 | 2,535 | 2,535 | 2,460 | 2,495 | -0.04% | 10,600 | 125億4818万 | +6.76% | 7.66 | 0.57 |
03/21 | 2,534 | 2,534 | 2,465 | 2,496 | +2.55% | 13,500 | 125億5321万 | +7.17% | 7.66 | 0.57 |
03/19 | 2,341 | 2,482 | 2,341 | 2,434 | +4.2% | 34,600 | 122億4139万 | +4.82% | 7.47 | 0.56 |
03/18 | 2,355 | 2,369 | 2,336 | 2,336 | -0.68% | 7,100 | 117億4851万 | +0.82% | 7.17 | 0.54 |
03/15 | 2,330 | 2,356 | 2,328 | 2,352 | +0.94% | 5,800 | 118億2898万 | +0.77% | 7.22 | 0.54 |
03/14 | 2,288 | 2,330 | 2,288 | 2,330 | +1.84% | 3,700 | 117億1834万 | -0.85% | 7.15 | 0.53 |
03/13 | 2,320 | 2,336 | 2,278 | 2,288 | -1.38% | 6,800 | 115億711万 | -3.34% | 7.02 | 0.52 |
03/12 | 2,269 | 2,320 | 2,261 | 2,320 | +1.49% | 9,200 | 116億6805万 | -2.81% | 7.12 | 0.53 |
03/11 | 2,328 | 2,329 | 2,270 | 2,286 | -3.09% | 15,900 | 114億9705万 | -4.99% | 7.02 | 0.52 |
03/08 | 2,351 | 2,403 | 2,351 | 2,359 | +0.34% | 11,000 | 118億6419万 | -2.68% | 7.24 | 0.54 |
03/07 | 2,346 | 2,388 | 2,339 | 2,351 | +0.56% | 16,000 | 118億2395万 | -3.53% | 7.22 | 0.54 |
03/06 | 2,275 | 2,349 | 2,260 | 2,338 | +2.77% | 14,000 | 117億5857万 | -4.49% | 7.18 | 0.54 |
03/05 | 2,257 | 2,277 | 2,241 | 2,275 | +0.71% | 11,800 | 114億4173万 | -7.52% | 6.98 | 0.52 |
03/04 | 2,299 | 2,300 | 2,256 | 2,259 | -1.61% | 30,100 | 113億6126万 | -8.65% | 6.94 | 0.52 |
03/01 | 2,312 | 2,321 | 2,287 | 2,296 | -0.43% | 14,500 | 115億4734万 | -7.75% | 7.05 | 0.53 |
02/29 | 2,322 | 2,342 | 2,306 | 2,306 | -0.65% | 26,600 | 115億9763万 | -7.83% | 7.08 | 0.53 |
02/28 | 2,332 | 2,347 | 2,321 | 2,321 | +0.17% | 6,900 | 116億7307万 | -7.68% | 7.13 | 0.53 |
02/27 | 2,320 | 2,361 | 2,314 | 2,317 | -0.13% | 13,100 | 116億5296万 | -8.16% | 7.11 | 0.53 |
02/26 | 2,359 | 2,360 | 2,318 | 2,320 | -0.85% | 14,400 | 116億6805万 | -8.3% | 7.12 | 0.53 |
02/22 | 2,323 | 2,365 | 2,323 | 2,340 | +1.39% | 9,200 | 117億6863万 | -7.77% | 7.18 | 0.54 |
02/21 | 2,330 | 2,330 | 2,294 | 2,308 | -0.99% | 10,900 | 116億769万 | -9.28% | 7.09 | 0.53 |
02/20 | 2,370 | 2,382 | 2,331 | 2,331 | -0.89% | 11,100 | 117億2337万 | -8.7% | 7.16 | 0.53 |
02/19 | 2,312 | 2,364 | 2,307 | 2,352 | +1.6% | 19,100 | 118億2898万 | -8.2% | 7.22 | 0.54 |
02/16 | 2,290 | 2,326 | 2,289 | 2,315 | +1.09% | 12,800 | 116億4290万 | -9.92% | 7.11 | 0.53 |
02/15 | 2,310 | 2,344 | 2,290 | 2,290 | -0.78% | 12,600 | 115億1717万 | -11.31% | 7.03 | 0.52 |
02/14 | 2,305 | 2,330 | 2,276 | 2,308 | -0.04% | 28,400 | 116億769万 | -11.13% | 7.09 | 0.53 |
02/13 | 2,325 | 2,355 | 2,309 | 2,309 | -0.52% | 31,300 | 116億1272万 | -11.6% | 7.09 | 0.53 |
02/09 | 2,346 | 2,412 | 2,305 | 2,321 | -15.48% | 85,200 | 116億7307万 | -11.61% | 7.13 | 0.53 |
02/08 | 2,782 | 2,782 | 2,720 | 2,746 | -1.08% | 15,000 | 138億1054万 | +4.13% | 8.43 | 0.63 |
02/07 | 2,731 | 2,796 | 2,722 | 2,776 | +1.24% | 13,200 | 139億6142万 | +5.51% | 8.52 | 0.64 |
02/06 | 2,813 | 2,813 | 2,731 | 2,742 | -2.04% | 9,500 | 137億9042万 | +4.58% | 8.42 | 0.63 |
02/05 | 2,849 | 2,871 | 2,780 | 2,799 | +0.57% | 21,400 | 140億7710万 | +7.08% | 8.59 | 0.64 |
02/02 | 2,772 | 2,802 | 2,728 | 2,783 | +1.64% | 21,800 | 139億9663万 | +6.83% | 8.54 | 0.64 |
02/01 | 2,653 | 2,765 | 2,650 | 2,738 | +2.24% | 30,100 | 137億7031万 | +5.55% | 8.41 | 0.63 |
01/31 | 2,620 | 2,686 | 2,615 | 2,678 | +1.9% | 14,600 | 134億6855万 | +3.52% | 8.22 | 0.61 |
01/30 | 2,661 | 2,661 | 2,612 | 2,628 | -0.57% | 27,500 | 132億1708万 | +1.86% | 8.07 | 0.6 |
01/29 | 2,618 | 2,663 | 2,614 | 2,643 | +2.13% | 12,500 | 132億9252万 | +2.64% | 8.11 | 0.61 |
01/26 | 2,681 | 2,681 | 2,583 | 2,588 | -3.11% | 23,300 | 130億1591万 | +0.74% | 7.95 | 0.59 |
01/25 | 2,613 | 2,685 | 2,613 | 2,671 | +1.79% | 23,300 | 134億3334万 | +4.17% | 8.2 | 0.61 |
01/24 | 2,600 | 2,646 | 2,591 | 2,624 | +1.16% | 35,900 | 131億9696万 | +2.74% | 8.06 | 0.6 |
01/23 | 2,556 | 2,595 | 2,540 | 2,594 | +1.61% | 25,800 | 130億4608万 | +1.89% | 7.96 | 0.59 |
01/22 | 2,491 | 2,553 | 2,491 | 2,553 | +2.74% | 9,800 | 128億3988万 | +0.43% | 7.84 | 0.58 |
01/19 | 2,510 | 2,529 | 2,471 | 2,485 | -1.19% | 10,000 | 124億9789万 | -2.17% | 7.63 | 0.57 |
01/18 | 2,499 | 2,515 | 2,467 | 2,515 | +0.64% | 12,400 | 126億4876万 | -1.02% | 7.72 | 0.58 |
01/17 | 2,528 | 2,553 | 2,478 | 2,499 | -1.11% | 15,800 | 125億6830万 | -1.5% | 7.67 | 0.57 |
01/16 | 2,575 | 2,575 | 2,514 | 2,527 | -1.94% | 15,100 | 127億912万 | -0.39% | 7.76 | 0.58 |
01/15 | 2,546 | 2,584 | 2,515 | 2,577 | +1.66% | 17,500 | 129億6058万 | +1.58% | 7.91 | 0.59 |
01/12 | 2,620 | 2,620 | 2,525 | 2,535 | -3.24% | 34,600 | 127億4935万 | +0.08% | 7.78 | 0.58 |
01/11 | 2,677 | 2,677 | 2,609 | 2,620 | -2.13% | 17,500 | 131億7684万 | +3.48% | 8.04 | 0.6 |
01/10 | 2,697 | 2,717 | 2,634 | 2,677 | -0.15% | 17,500 | 134億6352万 | +5.89% | 8.22 | 0.61 |
01/09 | 2,641 | 2,684 | 2,641 | 2,681 | +1.55% | 10,500 | 134億8363万 | +6.3% | 8.23 | 0.61 |
01/05 | 2,637 | 2,653 | 2,615 | 2,640 | +1.27% | 9,800 | 132億7743万 | +4.89% | 8.11 | 0.6 |
01/04 | 2,598 | 2,626 | 2,550 | 2,607 | +0.42% | 16,300 | 131億1146万 | +3.7% | 8 | 0.6 |
2023 | ||||||||||
12/29 | 2,560 | 2,599 | 2,551 | 2,596 | +1.56% | 11,700 | 130億5614万 | +3.34% | 7.97 | 0.6 |
12/28 | 2,554 | 2,592 | 2,520 | 2,556 | +0.75% | 9,900 | 128億5497万 | +2.2% | 7.85 | 0.59 |
12/27 | 2,563 | 2,563 | 2,510 | 2,537 | -1.01% | 10,900 | 127億5941万 | +1.85% | 7.79 | 0.58 |
12/26 | 2,539 | 2,563 | 2,519 | 2,563 | +1.87% | 9,100 | 128億9017万 | +3.31% | 7.87 | 0.59 |
12/25 | 2,594 | 2,610 | 2,491 | 2,516 | -1.99% | 13,500 | 126億5379万 | +1.86% | 7.72 | 0.58 |
12/22 | 2,525 | 2,570 | 2,516 | 2,567 | +2.52% | 14,500 | 129億1029万 | +4.26% | 7.88 | 0.59 |
12/21 | 2,487 | 2,507 | 2,478 | 2,504 | +0.12% | 4,000 | 125億9344万 | +2.16% | 7.69 | 0.58 |
12/20 | 2,496 | 2,530 | 2,494 | 2,501 | +0.56% | 9,200 | 125億7835万 | +2.46% | 7.68 | 0.57 |
12/19 | 2,496 | 2,496 | 2,456 | 2,487 | +1.18% | 6,000 | 125億794万 | +2.35% | 7.64 | 0.57 |
12/18 | 2,422 | 2,463 | 2,406 | 2,458 | +0.74% | 6,000 | 123億6209万 | +1.86% | 7.55 | 0.56 |
12/15 | 2,407 | 2,463 | 2,407 | 2,440 | +1.04% | 10,300 | 122億7157万 | +1.84% | 7.49 | 0.56 |
12/14 | 2,500 | 2,500 | 2,401 | 2,415 | -3.21% | 11,400 | 121億4583万 | +1.47% | 7.41 | 0.55 |
12/13 | 2,495 | 2,515 | 2,486 | 2,495 | 0% | 5,200 | 125億4818万 | +5.5% | 7.66 | 0.57 |
12/12 | 2,502 | 2,526 | 2,477 | 2,495 | -0.8% | 8,400 | 125億4818万 | +6.26% | 7.66 | 0.57 |
12/11 | 2,454 | 2,515 | 2,454 | 2,515 | +3.63% | 10,300 | 126億4876万 | +7.89% | 7.72 | 0.58 |
12/08 | 2,482 | 2,482 | 2,421 | 2,427 | -2.41% | 14,600 | 122億618万 | +4.93% | 7.45 | 0.56 |
12/07 | 2,501 | 2,501 | 2,474 | 2,487 | -1.19% | 6,700 | 125億794万 | +8.18% | 7.64 | 0.57 |
12/06 | 2,478 | 2,535 | 2,478 | 2,517 | +0.92% | 12,000 | 126億5882万 | +10.3% | 7.73 | 0.58 |
12/05 | 2,475 | 2,512 | 2,451 | 2,494 | -0.04% | 12,600 | 125億4315万 | +10.21% | 7.66 | 0.57 |
12/04 | 2,539 | 2,543 | 2,487 | 2,495 | -1.66% | 11,600 | 125億4818万 | +10.99% | 7.66 | 0.57 |
12/01 | 2,555 | 2,594 | 2,531 | 2,537 | +0.24% | 17,400 | 127億5941万 | +13.72% | 7.79 | 0.58 |
11/30 | 2,543 | 2,560 | 2,508 | 2,531 | -0.51% | 13,200 | 127億2923万 | +14.42% | 7.77 | 0.58 |
11/29 | 2,552 | 2,583 | 2,530 | 2,544 | -0.59% | 21,900 | 127億9462万 | +16.06% | 7.81 | 0.58 |
11/28 | 2,601 | 2,700 | 2,542 | 2,559 | -0.62% | 75,700 | 128億7006万 | +17.93% | 7.86 | 0.59 |
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 9月期 | 2,350 235 5/12 | 1,290 129 11/27 | 1,081,400 10,814,000 5/12 | 24.22 | 13.29 | 1.03 | 0.56 | - | - | 0.74倍 9/30 |
2011年 9月期 | 2,000 200 7/20 | 1,010 101 3/15 | 570,000 5,700,000 5/6 | 18.59 | 9.39 | 0.85 | 0.43 | 100億5866万 | 50億7959万 | 0.72倍 9/30 |
2012年 9月期 | 2,000 200 12/6 | 1,370 137 6/4 | 1,002,500 10,025,000 12/6 | 18.29 | 12.53 | 0.82 | 0.56 | 100億5866万 | 68億9018万 | 0.63倍 9/28 |
2013年 9月期 | 4,140 414 5/20 | 1,390 139 10/12 | 13,895,600 138,956,000 2/25 | 24.46 | 8.21 | 1.49 | 0.5 | 208億2143万 | 69億9077万 | 1倍 9/30 |
2014年 9月期 | 2,960 296 8/29 | 2,110 211 4/10 | 652,200 6,522,000 8/29 | 22.62 | 16.12 | 1.02 | 0.73 | 148億8682万 | 106億1189万 | 0.89倍 9/30 |
2015年 9月期 | 2,640 264 11/4 | 1,800 180 8/25 | 157,600 1,576,000 4/24 | 20.03 | 13.66 | 0.9 | 0.61 | 132億7743万 | 90億5279万 | 0.63倍 9/30 |
2016年 9月期 | 2,210 221 11/26 221 11/25 | 1,500 150 2/15 | 142,000 1,420,000 8/30 | 48.87 | 33.17 | 0.78 | 0.53 | 111億1482万 | 75億4399万 | 0.6倍 9/30 |
2017年 9月期 | 2,130 213 11/29 | 1,570 157 11/9 | 364,600 3,646,000 11/29 | 13.94 | 10.28 | 0.68 | 0.5 | 107億1247万 | 78億9605万 | 0.59倍 9/29 |
2018年 9月期 | 2,146 12/15 | 1,697 9/13 9/12 | 59,000 10/31 | 15.4 | 12.17 | 0.65 | 0.52 | 107億9294万 | 85億3477万 | 0.56倍 9/28 |
2019年 9月期 | 1,849 10/2 | 1,045 8/6 | 40,000 12/25 | 29.67 | 16.77 | 0.57 | 0.32 | 92億9923万 | 52億5565万 | 0.37倍 9/30 |
2020年 9月期 | 1,880 2/17 | 899 3/13 | 1,952,200 2/3 | 13.8 | 6.6 | 0.55 | 0.27 | 94億5514万 | 45億2136万 | 0.41倍 9/30 |
2021年 9月期 | 1,874 5/31 | 1,222 10/23 | 121,100 5/7 | 10.25 | 6.68 | 0.5 | 0.33 | 94億2496万 | 61億4584万 | 0.43倍 9/30 |
2022年 9月期 | 1,638 6/9 | 1,413 3/9 | 36,700 11/12 | 6.39 | 5.51 | 0.41 | 0.36 | 82億3804万 | 71億644万 | 0.36倍 9/30 |
2023年 9月期 | 2,453 9/20 | 1,396 10/28 | 65,300 11/14 | 8.87 | 5.05 | 0.55 | 0.31 | 123億3695万 | 70億2094万 | 0.5倍 9/29 |
最新 | 2,494 2024/4/24 | 12,400 | 7.66 予想 | 0.57 実績 | 125億4315万 | - |