PBR
- 2018年5月31日
- 4.81倍
- 2019年5月31日
- 1.44倍
- 2020年5月29日
- 1.29倍
- 2021年5月31日
- 3.12倍
- 2022年5月31日
- 1.42倍
- 2023年5月31日
- 1.7倍
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 869 | 874 | 869 | 871 | +0.11% | 4,600 | 55億1290万 | -0.23% | 20.85 | 2.48 |
03/15 | 870 | 871 | 869 | 870 | 0% | 6,000 | 55億657万 | -0.34% | 20.82 | 2.48 |
03/14 | 870 | 873 | 870 | 870 | 0% | 5,800 | 55億657万 | -0.34% | 20.82 | 2.48 |
03/13 | 872 | 873 | 869 | 870 | -0.34% | 8,400 | 55億657万 | -0.34% | 20.82 | 2.48 |
03/12 | 871 | 873 | 870 | 873 | +0.34% | 6,300 | 55億2556万 | 0% | 20.89 | 2.49 |
03/11 | 871 | 871 | 870 | 870 | -0.11% | 6,400 | 55億657万 | -0.46% | 20.82 | 2.48 |
03/08 | 872 | 874 | 871 | 871 | +0.11% | 8,000 | 55億1290万 | -0.34% | 20.85 | 2.48 |
03/07 | 871 | 871 | 868 | 870 | -0.11% | 14,000 | 55億657万 | -0.46% | 20.82 | 2.48 |
03/06 | 872 | 873 | 870 | 871 | 0% | 5,600 | 55億1290万 | -0.34% | 20.85 | 2.48 |
03/05 | 871 | 872 | 867 | 871 | -0.23% | 7,200 | 55億1290万 | -0.34% | 20.85 | 2.48 |
03/04 | 862 | 873 | 862 | 873 | +0.23% | 7,000 | 55億2556万 | -0.23% | 20.89 | 2.49 |
03/01 | 873 | 873 | 871 | 871 | -0.23% | 8,400 | 55億1290万 | -0.46% | 20.85 | 2.48 |
02/29 | 874 | 874 | 873 | 873 | -0.11% | 5,200 | 55億2556万 | -0.23% | 20.89 | 2.49 |
02/28 | 874 | 875 | 874 | 874 | -0.11% | 6,500 | 55億3189万 | -0.11% | 20.92 | 2.49 |
02/27 | 875 | 875 | 875 | 875 | 0% | 7,700 | 55億3822万 | 0% | 20.94 | 2.49 |
02/26 | 875 | 875 | 875 | 875 | 0% | 7,700 | 55億3822万 | 0% | 20.94 | 2.49 |
02/22 | 875 | 875 | 875 | 875 | 0% | 4,600 | 55億3822万 | 0% | 20.94 | 2.49 |
02/21 | 875 | 875 | 874 | 875 | 0% | 17,800 | 55億3822万 | 0% | 20.94 | 2.49 |
02/20 | 875 | 875 | 875 | 875 | 0% | 6,100 | 55億3822万 | 0% | 20.94 | 2.49 |
02/19 | 875 | 875 | 875 | 875 | 0% | 10,700 | 55億3822万 | 0% | 20.94 | 2.49 |
02/16 | 875 | 876 | 875 | 875 | 0% | 3,600 | 55億3822万 | 0% | 20.94 | 2.49 |
02/15 | 877 | 877 | 875 | 875 | 0% | 3,500 | 55億3822万 | 0% | 20.94 | 2.49 |
02/14 | 875 | 876 | 875 | 875 | 0% | 4,500 | 55億3822万 | 0% | 20.94 | 2.49 |
02/13 | 877 | 877 | 874 | 875 | +0.11% | 11,200 | 55億3822万 | 0% | 20.94 | 2.49 |
02/09 | 874 | 878 | 874 | 874 | 0% | 11,300 | 55億3189万 | -0.11% | 20.92 | 2.49 |
02/08 | 875 | 875 | 874 | 874 | 0% | 700 | 55億3189万 | -0.11% | 20.92 | 2.49 |
02/07 | 875 | 875 | 873 | 874 | 0% | 4,400 | 55億3189万 | -0.11% | 20.92 | 2.49 |
02/06 | 874 | 874 | 874 | 874 | +0.11% | 1,800 | 55億3189万 | -0.11% | 20.92 | 2.49 |
02/05 | 876 | 876 | 873 | 873 | -0.23% | 4,200 | 55億2556万 | -0.23% | 20.89 | 2.49 |
02/02 | 876 | 876 | 875 | 875 | -0.11% | 41,900 | 55億3822万 | 0% | 20.94 | 2.49 |
02/01 | 876 | 878 | 876 | 876 | 0% | 12,500 | 55億4455万 | +0.11% | 20.97 | 2.49 |
01/31 | 877 | 877 | 876 | 876 | 0% | 5,400 | 55億4455万 | +0.11% | 20.97 | 2.49 |
01/30 | 876 | 877 | 876 | 876 | 0% | 19,700 | 55億4455万 | +0.11% | 20.97 | 2.49 |
01/29 | 876 | 876 | 876 | 876 | 0% | 33,700 | 55億4455万 | +0.11% | 20.97 | 2.49 |
01/26 | 876 | 878 | 876 | 876 | 0% | 22,400 | 55億4455万 | +0.11% | 20.97 | 2.49 |
01/25 | 876 | 876 | 875 | 876 | 0% | 35,000 | 55億4455万 | +0.11% | 20.97 | 2.49 |
01/24 | 876 | 876 | 875 | 876 | +0.11% | 5,100 | 55億4455万 | +0.11% | 20.97 | 2.49 |
01/23 | 875 | 875 | 875 | 875 | 0% | 2,400 | 55億3822万 | 0% | 20.94 | 2.49 |
01/22 | 876 | 876 | 875 | 875 | 0% | 37,800 | 55億3822万 | 0% | 20.94 | 2.49 |
01/19 | 876 | 876 | 875 | 875 | 0% | 3,500 | 55億3822万 | 0% | 20.94 | 2.49 |
01/18 | 875 | 876 | 875 | 875 | -0.11% | 5,000 | 55億3822万 | +0.11% | 20.94 | 2.49 |
01/17 | 876 | 876 | 875 | 876 | +0.11% | 20,600 | 55億4455万 | +0.23% | 20.97 | 2.49 |
01/16 | 876 | 877 | 875 | 875 | 0% | 23,700 | 55億3822万 | +0.11% | 20.94 | 2.49 |
01/15 | 876 | 876 | 875 | 875 | -0.11% | 29,100 | 55億3822万 | +0.11% | 20.94 | 2.49 |
01/12 | 876 | 876 | 875 | 876 | +0.11% | 12,500 | 55億4455万 | +0.23% | 20.97 | 2.49 |
01/11 | 876 | 877 | 875 | 875 | -0.11% | 45,600 | 55億3822万 | +0.11% | 20.94 | 2.49 |
01/10 | 876 | 877 | 875 | 876 | +0.11% | 18,500 | 55億4455万 | +0.23% | 20.97 | 2.49 |
01/09 | 876 | 877 | 875 | 875 | 0% | 88,200 | 55億3822万 | +0.11% | 20.94 | 2.49 |
01/05 | 875 | 876 | 875 | 875 | 0% | 18,600 | 55億3822万 | +0.11% | 20.94 | 2.49 |
01/04 | 875 | 876 | 875 | 875 | 0% | 58,200 | 55億3822万 | +0.11% | 20.94 | 2.49 |
2023 | ||||||||||
12/29 | 876 | 877 | 875 | 875 | 0% | 52,500 | 55億3822万 | +0.11% | 20.94 | 2.49 |
12/28 | 875 | 877 | 875 | 875 | 0% | 27,600 | 55億3822万 | +0.11% | 20.94 | 2.49 |
12/27 | 876 | 877 | 875 | 875 | 0% | 19,300 | 55億3822万 | +0.11% | 20.94 | 2.49 |
12/26 | 875 | 876 | 875 | 875 | 0% | 12,000 | 55億3822万 | +0.11% | 20.94 | 2.49 |
12/25 | 876 | 876 | 875 | 875 | 0% | 47,300 | 55億3822万 | +0.11% | 20.94 | 2.49 |
12/22 | 875 | 877 | 875 | 875 | 0% | 39,200 | 55億3822万 | +0.11% | 20.94 | 2.49 |
12/21 | 875 | 877 | 875 | 875 | 0% | 33,900 | 55億3822万 | +0.11% | 20.94 | 2.49 |
12/20 | 875 | 877 | 875 | 875 | +0.11% | 38,500 | 55億3822万 | +0.23% | 20.94 | 2.49 |
12/19 | 874 | 883 | 874 | 874 | -0.11% | 49,100 | 55億3189万 | +0.92% | 20.92 | 2.49 |
12/18 | 873 | 876 | 872 | 875 | +0.34% | 81,000 | 55億3822万 | +2.34% | 20.94 | 2.49 |
12/15 | 872 | 873 | 872 | 872 | 0% | 6,300 | 55億1923万 | +3.32% | 20.87 | 2.48 |
12/14 | 873 | 875 | 872 | 872 | 0% | 61,000 | 55億1923万 | +4.68% | 20.87 | 2.48 |
12/13 | 873 | 873 | 872 | 872 | 0% | 19,900 | 55億1923万 | +6.08% | 20.87 | 2.48 |
12/12 | 873 | 873 | 872 | 872 | 0% | 20,400 | 55億1923万 | +7.39% | 20.87 | 2.48 |
12/11 | 873 | 874 | 872 | 872 | -0.11% | 50,000 | 55億1923万 | +8.86% | 20.87 | 2.48 |
12/08 | 874 | 875 | 873 | 873 | -0.11% | 27,400 | 55億2556万 | +10.65% | 20.89 | 2.49 |
12/07 | 875 | 875 | 874 | 874 | 0% | 43,300 | 55億3189万 | +12.48% | 20.92 | 2.49 |
12/06 | 874 | 875 | 874 | 874 | 0% | 29,500 | 55億3189万 | +14.25% | 20.92 | 2.49 |
12/05 | 874 | 875 | 874 | 874 | 0% | 12,500 | 55億3189万 | +16.22% | 20.92 | 2.49 |
12/04 | 874 | 875 | 874 | 874 | 0% | 13,000 | 55億3189万 | +18.11% | 20.92 | 2.49 |
12/01 | 875 | 875 | 874 | 874 | 0% | 11,000 | 55億3189万 | +20.22% | 20.92 | 2.49 |
11/30 | 874 | 875 | 874 | 874 | -0.11% | 26,900 | 55億3189万 | +22.41% | 20.92 | 2.49 |
11/29 | 874 | 876 | 874 | 875 | +0.11% | 90,200 | 55億3822万 | +24.82% | 20.94 | 2.49 |
11/28 | 874 | 875 | 874 | 874 | -0.11% | 21,400 | 55億3189万 | +27.03% | 20.92 | 2.49 |
11/27 | 874 | 875 | 874 | 875 | +0.11% | 52,300 | 55億3822万 | +29.44% | 20.94 | 2.49 |
11/24 | 875 | 876 | 874 | 874 | -0.11% | 28,000 | 55億3189万 | +31.63% | 20.92 | 2.49 |
11/22 | 874 | 876 | 874 | 875 | +0.11% | 129,600 | 55億3822万 | +34.2% | 20.94 | 2.49 |
11/21 | 875 | 875 | 874 | 874 | 0% | 75,900 | 55億3189万 | +36.56% | 20.92 | 2.49 |
11/20 | 874 | 875 | 874 | 874 | 0% | 195,800 | 55億3189万 | +38.95% | 20.92 | 2.49 |
11/17 | 874 | 875 | 874 | 874 | 0% | 227,600 | 55億3189万 | +41.65% | 20.92 | 2.49 |
11/16 | 873 | 875 | 873 | 874 | +2.82% | 537,100 | 55億3189万 | +43.99% | 20.92 | 2.49 |
11/15 | 850 | 850 | 850 | 850 | +21.43% | 45,300 | 53億7999万 | +42.38% | 20.34 | 2.42 |
11/14 | 700 | 700 | 700 | 700 | +16.67% | 18,100 | 44億3058万 | +19.05% | 16.75 | 1.99 |
11/13 | 601 | 608 | 598 | 600 | -0.17% | 8,600 | 37億9764万 | +2.56% | 14.36 | 1.71 |
11/10 | 593 | 605 | 593 | 601 | +1.01% | 7,600 | 38億396万 | +2.39% | 14.38 | 1.71 |
11/09 | 604 | 604 | 593 | 595 | -1.98% | 6,700 | 37億6599万 | +1.36% | 14.24 | 1.69 |
11/08 | 611 | 613 | 600 | 607 | -1.3% | 15,100 | 38億4194万 | +3.23% | 14.53 | 1.73 |
11/07 | 600 | 615 | 600 | 615 | +0.82% | 8,400 | 38億9258万 | +4.24% | 14.72 | 1.75 |
11/06 | 578 | 611 | 578 | 610 | +7.39% | 32,600 | 38億6093万 | +3.04% | 14.6 | 1.74 |
11/02 | 573 | 576 | 568 | 568 | -0.35% | 6,200 | 35億9509万 | -4.54% | 13.59 | 1.62 |
11/01 | 568 | 573 | 566 | 570 | +0.18% | 3,400 | 36億775万 | -5% | 13.64 | 1.62 |
10/31 | 551 | 570 | 543 | 569 | +3.27% | 10,500 | 36億142万 | -5.79% | 13.62 | 1.62 |
10/30 | 549 | 561 | 530 | 551 | -1.96% | 10,100 | 34億8749万 | -9.52% | 13.19 | 1.57 |
10/27 | 548 | 567 | 548 | 562 | +0.72% | 10,000 | 35億5712万 | -8.32% | 13.45 | 1.6 |
10/26 | 544 | 558 | 543 | 558 | +0.72% | 8,500 | 35億3180万 | -9.27% | 13.35 | 1.59 |
10/25 | 567 | 569 | 553 | 554 | -0.54% | 18,900 | 35億648万 | -10.5% | 13.26 | 1.58 |
10/24 | 545 | 561 | 515 | 557 | +2.2% | 35,000 | 35億2547万 | -10.45% | 13.33 | 1.59 |
10/23 | 566 | 566 | 540 | 545 | -3.71% | 19,700 | 34億4952万 | -12.94% | 13.04 | 1.55 |
10/20 | 554 | 574 | 554 | 566 | -0.18% | 17,100 | 35億8244万 | -10.3% | 13.55 | 1.61 |
10/19 | 578 | 578 | 566 | 567 | -2.41% | 11,000 | 35億8876万 | -10.57% | 13.57 | 1.61 |
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 | |
2018年 5月期 | 2,145 4,290 3/5 | 913 1,826 4/17 | 2,306,000 1,153,000 3/5 | 237.8 | 101.22 | 8.45 | 3.6 | 128億7000万 | 56億7520万 | 4.81倍 5/31 |
2019年 5月期 | 1,376 2,751 6/18 | 318 635 12/25 | 308,600 154,300 3/6 | 212.27 | 49 | 5.33 | 1.23 | 85億5010万 | 20億958万 | 1.44倍 5/31 |
2020年 5月期 | 594 1,188 1/14 | 222 444 3/13 | 600,200 300,100 2/28 | 37.19 | 13.9 | 2.18 | 0.81 | 37億5966万 | 14億512万 | 1.29倍 5/29 |
2021年 5月期 | 1,575 10/20 | 310 619 6/15 | 792,800 396,400 8/26 | 44.57 | 8.76 | 5.16 | 1.01 | 99億6880万 | 19億5894万 | 3.12倍 5/31 |
2022年 5月期 | 1,020 7/14 | 401 1/28 | 558,300 9/3 | 37.13 | 14.6 | 3.13 | 1.23 | 64億5598万 | 25億3808万 | 1.42倍 5/31 |
2023年 5月期 | 803 2/22 | 390 1/4 | 4,531,600 1/18 | 37.14 | 18.04 | 2.35 | 1.14 | 50億8250万 | 24億6846万 | 1.7倍 5/31 |