- 6543
- 2026/09/15
- 時価
- 49億円
- PER 予
- 14倍
- 2017年以降
- 3.55-19.97倍
（2017-2026年） - PBR
- 1.16倍
- 2017年以降
- 0.47-2.94倍
（2017-2026年） - 配当 予
- 2.78%
- ROE 予
- 8.26%
- ROA 予
- 6.27%
- 資料
- Link
- CSV,JSON
日宣（6543）のPBR（株価純資産倍率）の推移
- 2017年2月28日
- 2.52倍
- 2018年2月28日
- 1.4倍
- 2019年2月28日
- 0.94倍
- 2020年2月28日
- 0.79倍
- 2021年2月26日
- 0.86倍
- 2022年2月28日
- 0.75倍
- 2023年2月28日
- 0.68倍
- 2024年2月29日
- 0.69倍
- 2025年2月28日
- 0.72倍
- 2026年2月27日
- 1.25倍
2026/04/21～2026/09/15
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/15 | 1,188 | 1,202 | 1,188 | 1,189 | +0.17% | 1,200 | - | -2.86% | - | - |
| 09/14 | 1,203 | 1,203 | 1,157 | 1,187 | -0.5% | 4,700 | - | -3.02% | - | - |
| 09/11 | 1,215 | 1,215 | 1,186 | 1,193 | -2.53% | 2,000 | - | -2.53% | - | - |
| 09/10 | 1,226 | 1,226 | 1,211 | 1,224 | -0.24% | 2,300 | - | 0% | - | - |
| 09/09 | 1,223 | 1,230 | 1,212 | 1,227 | +0.49% | 2,100 | - | +0.33% | - | - |
| 09/08 | 1,224 | 1,224 | 1,210 | 1,221 | +0.41% | 2,200 | - | -0.08% | - | - |
| 09/07 | 1,220 | 1,220 | 1,207 | 1,216 | -0.33% | 1,500 | - | -0.33% | - | - |
| 09/04 | 1,218 | 1,220 | 1,198 | 1,220 | +0.16% | 3,600 | - | +0.08% | - | - |
| 09/03 | 1,218 | 1,218 | 1,200 | 1,218 | +1.5% | 1,700 | - | 0% | - | - |
| 09/02 | 1,203 | 1,206 | 1,198 | 1,200 | -0.17% | 2,500 | - | -1.32% | - | - |
| 09/01 | 1,218 | 1,218 | 1,200 | 1,202 | -0.25% | 5,700 | - | -1.15% | - | - |
| 08/31 | 1,225 | 1,234 | 1,193 | 1,205 | -1.63% | 4,600 | - | -0.82% | - | - |
| 08/28 | 1,254 | 1,269 | 1,224 | 1,225 | -5.77% | 13,300 | - | +0.91% | - | - |
| 08/27 | 1,277 | 1,300 | 1,271 | 1,300 | +0.93% | 8,000 | - | +7.17% | - | - |
| 08/26 | 1,265 | 1,288 | 1,265 | 1,288 | +1.9% | 3,500 | - | +6.62% | - | - |
| 08/25 | 1,277 | 1,277 | 1,259 | 1,264 | -0.78% | 4,500 | - | +4.98% | - | - |
| 08/24 | 1,280 | 1,295 | 1,250 | 1,274 | -2.23% | 15,800 | - | +6.08% | - | - |
| 08/21 | 1,430 | 1,450 | 1,263 | 1,303 | +6.8% | 101,200 | - | +8.86% | - | - |
| 08/20 | 1,216 | 1,220 | 1,216 | 1,220 | +0.83% | 1,000 | - | +2.35% | - | - |
| 08/19 | 1,216 | 1,217 | 1,205 | 1,210 | -0.41% | 1,000 | - | +1.68% | - | - |
| 08/18 | 1,200 | 1,215 | 1,199 | 1,215 | +0.83% | 1,700 | - | +2.27% | - | - |
| 08/17 | 1,193 | 1,208 | 1,193 | 1,205 | +1.09% | 3,600 | - | +1.6% | - | - |
| 08/14 | 1,204 | 1,204 | 1,185 | 1,192 | -0.67% | 3,800 | - | +0.68% | - | - |
| 08/13 | 1,200 | 1,202 | 1,190 | 1,200 | 0% | 3,600 | - | +1.35% | - | - |
| 08/12 | 1,201 | 1,203 | 1,190 | 1,200 | +0.25% | 2,000 | - | +1.44% | - | - |
| 08/10 | 1,197 | 1,200 | 1,185 | 1,197 | +0.59% | 2,400 | - | +1.18% | - | - |
| 08/07 | 1,191 | 1,200 | 1,184 | 1,190 | +0.42% | 3,200 | - | +0.51% | - | - |
| 08/06 | 1,188 | 1,199 | 1,185 | 1,185 | -1% | 1,200 | - | +0.08% | - | - |
| 08/05 | 1,196 | 1,197 | 1,182 | 1,197 | +0.25% | 2,100 | - | +1.1% | - | - |
| 08/04 | 1,189 | 1,194 | 1,182 | 1,194 | +0.42% | 2,400 | - | +0.84% | - | - |
| 08/03 | 1,201 | 1,201 | 1,189 | 1,189 | +0.59% | 2,400 | - | +0.42% | - | - |
| 07/31 | 1,185 | 1,196 | 1,182 | 1,182 | -0.25% | 1,800 | - | -0.08% | - | - |
| 07/30 | 1,190 | 1,200 | 1,182 | 1,185 | -0.42% | 4,200 | - | +0.08% | - | - |
| 07/29 | 1,188 | 1,190 | 1,186 | 1,190 | +0.93% | 1,200 | - | +0.59% | - | - |
| 07/28 | 1,190 | 1,190 | 1,175 | 1,179 | -1.34% | 2,500 | - | -0.34% | - | - |
| 07/27 | 1,200 | 1,200 | 1,182 | 1,195 | +1.1% | 1,800 | - | +1.1% | - | - |
| 07/24 | 1,188 | 1,188 | 1,174 | 1,182 | -0.25% | 900 | - | +0.08% | - | - |
| 07/23 | 1,186 | 1,186 | 1,169 | 1,185 | -0.17% | 2,300 | - | +0.25% | - | - |
| 07/22 | 1,187 | 1,187 | 1,165 | 1,187 | 0% | 2,700 | - | +0.51% | - | - |
| 07/21 | 1,189 | 1,189 | 1,169 | 1,187 | +0.85% | 2,700 | - | +0.59% | - | - |
| 07/17 | 1,169 | 1,190 | 1,168 | 1,177 | -0.25% | 2,000 | - | -0.17% | - | - |
| 07/16 | 1,178 | 1,180 | 1,163 | 1,180 | +1.11% | 3,000 | - | +0.08% | - | - |
| 07/15 | 1,165 | 1,190 | 1,165 | 1,167 | -0.77% | 2,700 | - | -0.93% | - | - |
| 07/14 | 1,166 | 1,184 | 1,163 | 1,176 | +0.51% | 2,800 | - | -0.17% | - | - |
| 07/13 | 1,188 | 1,188 | 1,165 | 1,170 | +0.78% | 1,900 | - | -0.59% | - | - |
| 07/10 | 1,150 | 1,175 | 1,150 | 1,161 | +0.96% | 4,200 | - | -1.28% | - | - |
| 07/09 | 1,207 | 1,207 | 1,145 | 1,150 | -3.44% | 12,000 | - | -2.13% | - | - |
| 07/08 | 1,219 | 1,219 | 1,191 | 1,191 | +0.08% | 1,400 | - | +1.36% | - | - |
| 07/07 | 1,200 | 1,200 | 1,190 | 1,190 | -0.92% | 1,100 | - | +1.45% | - | - |
| 07/06 | 1,203 | 1,213 | 1,187 | 1,201 | +0.25% | 2,000 | - | +2.56% | - | - |
| 07/03 | 1,195 | 1,200 | 1,185 | 1,198 | +0.25% | 1,500 | - | +2.39% | - | - |
| 07/02 | 1,195 | 1,197 | 1,195 | 1,195 | 0% | 1,800 | - | +2.31% | - | - |
| 07/01 | 1,187 | 1,195 | 1,182 | 1,195 | +0.08% | 700 | - | +2.49% | - | - |
| 06/30 | 1,187 | 1,195 | 1,173 | 1,194 | +0.67% | 700 | - | +2.58% | - | - |
| 06/29 | 1,177 | 1,186 | 1,176 | 1,186 | +0.76% | 1,600 | - | +2.07% | - | - |
| 06/26 | 1,170 | 1,177 | 1,168 | 1,177 | -1.09% | 2,200 | - | +1.38% | - | - |
| 06/25 | 1,179 | 1,190 | 1,179 | 1,190 | +0.59% | 2,300 | - | +2.59% | - | - |
| 06/24 | 1,170 | 1,183 | 1,170 | 1,183 | +1.28% | 300 | - | +2.07% | - | - |
| 06/23 | 1,168 | 1,189 | 1,168 | 1,168 | -0.17% | 900 | - | +0.95% | - | - |
| 06/22 | 1,171 | 1,177 | 1,170 | 1,170 | -0.43% | 1,000 | - | +1.12% | - | - |
| 06/19 | 1,183 | 1,183 | 1,175 | 1,175 | -1.18% | 400 | - | +1.64% | - | - |
| 06/18 | 1,175 | 1,198 | 1,175 | 1,189 | +1.19% | 1,600 | - | +2.94% | - | - |
| 06/17 | 1,174 | 1,175 | 1,156 | 1,175 | +0.95% | 900 | - | +1.82% | - | - |
| 06/16 | 1,166 | 1,175 | 1,164 | 1,164 | 0% | 700 | - | +0.95% | - | - |
| 06/15 | 1,162 | 1,164 | 1,152 | 1,164 | +0.78% | 2,400 | - | +0.95% | - | - |
| 06/12 | 1,163 | 1,163 | 1,155 | 1,155 | -0.52% | 400 | - | +0.17% | - | - |
| 06/11 | 1,164 | 1,164 | 1,151 | 1,161 | -0.17% | 800 | - | +0.69% | - | - |
| 06/10 | 1,164 | 1,164 | 1,163 | 1,163 | -0.09% | 1,100 | - | +0.87% | - | - |
| 06/09 | 1,164 | 1,164 | 1,158 | 1,164 | +1.13% | 800 | - | +0.87% | - | - |
| 06/08 | 1,150 | 1,151 | 1,149 | 1,151 | +1.14% | 1,000 | - | -0.26% | - | - |
| 06/05 | 1,137 | 1,145 | 1,137 | 1,138 | -0.09% | 3,100 | - | -1.56% | - | - |
| 06/04 | 1,140 | 1,147 | 1,139 | 1,139 | -0.18% | 1,500 | - | -1.56% | - | - |
| 06/03 | 1,156 | 1,156 | 1,140 | 1,141 | -0.78% | 2,800 | - | -1.55% | - | - |
| 06/02 | 1,160 | 1,161 | 1,132 | 1,150 | -0.86% | 2,000 | - | -0.86% | - | - |
| 06/01 | 1,151 | 1,160 | 1,148 | 1,160 | +0.87% | 1,400 | - | -0.17% | - | - |
| 05/29 | 1,139 | 1,150 | 1,139 | 1,150 | +0.97% | 900 | - | -1.03% | - | - |
| 05/28 | 1,134 | 1,149 | 1,133 | 1,139 | -0.78% | 1,900 | - | -2.15% | - | - |
| 05/27 | 1,143 | 1,150 | 1,136 | 1,148 | -0.17% | 3,700 | - | -1.54% | - | - |
| 05/26 | 1,147 | 1,163 | 1,140 | 1,150 | -1.2% | 2,900 | - | -1.54% | - | - |
| 05/25 | 1,161 | 1,164 | 1,155 | 1,164 | +1.22% | 1,800 | - | -0.43% | - | - |
| 05/22 | 1,150 | 1,151 | 1,141 | 1,150 | -0.17% | 1,000 | - | -2.04% | - | - |
| 05/21 | 1,152 | 1,159 | 1,150 | 1,152 | +0.17% | 2,200 | - | -2.29% | - | - |
| 05/20 | 1,153 | 1,159 | 1,150 | 1,150 | -0.35% | 800 | - | -2.79% | - | - |
| 05/19 | 1,153 | 1,163 | 1,153 | 1,154 | -0.09% | 2,000 | - | -2.86% | - | - |
| 05/18 | 1,174 | 1,174 | 1,152 | 1,155 | 0% | 1,700 | - | -3.1% | - | - |
| 05/15 | 1,155 | 1,155 | 1,154 | 1,155 | 0% | 700 | - | -3.27% | - | - |
| 05/14 | 1,155 | 1,159 | 1,150 | 1,155 | -0.43% | 2,800 | - | -3.51% | - | - |
| 05/13 | 1,163 | 1,163 | 1,150 | 1,160 | -0.26% | 5,300 | - | -3.25% | - | - |
| 05/12 | 1,162 | 1,163 | 1,156 | 1,163 | +0.09% | 1,900 | - | -3.16% | - | - |
| 05/11 | 1,164 | 1,164 | 1,158 | 1,162 | +0.17% | 1,900 | - | -3.41% | - | - |
| 05/08 | 1,160 | 1,160 | 1,157 | 1,160 | 0% | 2,400 | - | -3.65% | - | - |
| 05/07 | 1,170 | 1,170 | 1,160 | 1,160 | -1.11% | 3,900 | - | -3.73% | - | - |
| 05/01 | 1,176 | 1,185 | 1,169 | 1,173 | -0.17% | 4,300 | - | -2.82% | - | - |
| 04/30 | 1,183 | 1,195 | 1,175 | 1,175 | -0.84% | 2,600 | - | -2.73% | - | - |
| 04/28 | 1,184 | 1,185 | 1,176 | 1,185 | +0.68% | 2,500 | - | -1.99% | - | - |
| 04/27 | 1,180 | 1,180 | 1,175 | 1,177 | -0.17% | 2,900 | - | -2.65% | - | - |
| 04/24 | 1,179 | 1,187 | 1,178 | 1,179 | -0.25% | 1,900 | - | -2.4% | - | - |
| 04/23 | 1,180 | 1,182 | 1,179 | 1,182 | 0% | 2,900 | - | -2.23% | - | - |
| 04/22 | 1,181 | 1,190 | 1,181 | 1,182 | +0.08% | 900 | - | -2.23% | - | - |
| 04/21 | 1,180 | 1,185 | 1,180 | 1,181 | +0.08% | 2,700 | - | -2.4% | - | - |
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 | |
| 2017年 2月期 | 1,515 3,030 2/16 | 1,271 2,542 2/24 | 1,818,400 909,200 2/16 | 19.97 | 16.75 | 2.94 | 2.47 | 57億5700万 | 48億2980万 | 2.52倍 2/28 |
| 2018年 2月期 | 1,344 2,688 3/13 | 900 1,801 2/15 1,800 2/9 | 102,200 51,100 7/21 | 7.98 | 5.35 | 2.03 | 1.36 | 52億800万 | 35億564万 | 1.4倍 2/28 |
| 2019年 2月期 | 940 1,880 3/1 | 599 1,198 12/27 | 57,200 28,600 6/6 | 15.86 | 10.11 | 1.35 | 0.86 | 36億6581万 | 23億3693万 | 0.94倍 2/28 |
| 2020年 2月期 | 983 1,966 7/10 | 560 1,120 2/28 | 485,200 242,600 7/10 | 19.26 | 10.97 | 1.38 | 0.78 | 38億3625万 | 21億9016万 | 0.79倍 2/28 |
| 2021年 2月期 | 708 1,416 10/16 | 347 693 3/19 | 50,800 25,400 1/26 | 14.52 | 7.1 | 0.95 | 0.47 | 28億3525万 | 13億5516万 | 0.86倍 2/26 |
| 2022年 2月期 | 659 1,316 10/13 1,316 10/4 他2件 | 585 1,170 4/23 | 33,400 16,700 12/1 | 9.66 | 8.59 | 0.83 | 0.74 | 26億5871万 | 23億4269万 | 0.75倍 2/28 |
| 2023年 2月期 | 732 1,463 7/14 | 536 1/16 | 388,300 9/1 | 11.16 | 8.18 | 0.87 | 0.64 | 29億5569万 | 21億6576万 | 0.68倍 2/28 |
| 2024年 2月期 | 655 1/30 | 551 4/5 | 47,900 3/20 | 12.54 | 10.55 | 0.76 | 0.64 | 26億6590万 | 22億4261万 | 0.69倍 2/29 |
| 2025年 2月期 | 740 7/17 7/16 他2件 | 585 3/1 | 61,400 7/11 | 11.29 | 8.92 | 0.82 | 0.65 | 30億1185万 | 23億8099万 | 0.72倍 2/28 |
| 2026年 2月期 | 1,422 8/25 | 611 4/9 | 390,300 7/17 | 8.26 | 3.55 | 1.4 | 0.6 | 57億8765万 | 24億8681万 | 1.25倍 2/27 |
| 最新 | 1,189 2026/9/15 | 1,200 | - | - | 49億6773万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
