PBR
- 2019年3月29日
- 4.36倍
- 2020年3月31日
- 1.3倍
- 2021年3月31日
- 8.1倍
- 2022年3月31日
- 5.75倍
- 2023年3月31日
- 1.96倍
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 817 | 822 | 777 | 789 | -1.62% | 18,200 | 45億8093万 | -0.5% | 14.24 | 1.63 |
04/18 | 800 | 809 | 795 | 802 | +0.25% | 2,700 | 46億5641万 | +1.01% | 14.48 | 1.66 |
04/17 | 788 | 812 | 788 | 800 | +2.43% | 11,600 | 46億4480万 | +0.5% | 14.44 | 1.65 |
04/16 | 790 | 792 | 766 | 781 | -1.14% | 5,800 | 45億3448万 | -2.38% | 14.1 | 1.61 |
04/15 | 795 | 803 | 782 | 790 | -1.25% | 7,800 | 45億8674万 | -1.74% | 14.26 | 1.63 |
04/12 | 778 | 806 | 768 | 800 | +5.12% | 13,700 | 46億4480万 | -0.74% | 14.44 | 1.65 |
04/11 | 780 | 780 | 760 | 761 | -1.93% | 4,300 | 44億1836万 | -5.82% | 13.74 | 1.57 |
04/10 | 774 | 794 | 769 | 776 | -0.26% | 2,000 | 45億545万 | -4.55% | 14.01 | 1.6 |
04/09 | 783 | 785 | 765 | 778 | +0.26% | 7,700 | 45億1706万 | -4.54% | 14.04 | 1.61 |
04/08 | 720 | 779 | 720 | 776 | +7.33% | 15,400 | 45億545万 | -4.79% | 14.01 | 1.6 |
04/05 | 723 | 748 | 723 | 723 | -3.21% | 8,400 | 41億9773万 | -11.29% | 13.05 | 1.49 |
04/04 | 757 | 757 | 733 | 747 | -1.32% | 13,400 | 43億3708万 | -8.34% | 13.48 | 1.54 |
04/03 | 759 | 776 | 741 | 757 | -1.43% | 8,400 | 43億9514万 | -7% | 13.67 | 1.57 |
04/02 | 793 | 797 | 768 | 768 | -3.03% | 9,600 | 44億5900万 | -5.54% | 13.86 | 1.59 |
04/01 | 817 | 817 | 790 | 792 | -2.1% | 6,100 | 45億9835万 | -2.46% | 14.3 | 1.64 |
03/29 | 812 | 815 | 781 | 809 | -0.25% | 16,200 | 46億9705万 | +0.12% | 14.6 | 1.67 |
03/28 | 807 | 828 | 807 | 811 | +0.5% | 2,100 | 47億866万 | +0.62% | 14.64 | 1.68 |
03/27 | 806 | 826 | 806 | 807 | +0.12% | 6,600 | 46億8544万 | +0.88% | 14.57 | 1.67 |
03/26 | 782 | 810 | 782 | 806 | +2.15% | 11,100 | 46億7963万 | +1.77% | 14.55 | 1.67 |
03/25 | 805 | 810 | 789 | 789 | -2.59% | 11,300 | 45億8093万 | +0.77% | 14.24 | 1.63 |
03/22 | 827 | 828 | 787 | 810 | -2.53% | 21,500 | 47億286万 | +4.52% | 14.62 | 1.67 |
03/21 | 859 | 859 | 828 | 831 | -3.03% | 13,400 | 48億2478万 | +8.06% | 15 | 1.72 |
03/19 | 843 | 857 | 836 | 857 | +2.27% | 6,000 | 49億7574万 | +12.47% | 15.47 | 1.77 |
03/18 | 823 | 845 | 822 | 838 | +0.72% | 8,800 | 48億6542万 | +10.99% | 15.13 | 1.73 |
03/15 | 822 | 850 | 816 | 832 | +2.34% | 14,800 | 48億3059万 | +10.93% | 15.02 | 1.72 |
03/14 | 853 | 854 | 813 | 813 | -5.47% | 31,400 | 47億2027万 | +9.13% | 14.68 | 1.68 |
03/13 | 900 | 920 | 860 | 860 | -2.27% | 35,600 | 49億9316万 | +16.06% | 15.52 | 1.78 |
03/12 | 852 | 894 | 852 | 880 | 0% | 35,200 | 51億928万 | +19.73% | 15.89 | 1.82 |
03/11 | 811 | 880 | 811 | 880 | +2.8% | 73,900 | 51億928万 | +20.88% | 15.89 | 1.82 |
03/08 | 828 | 878 | 800 | 856 | +2.88% | 57,700 | 49億6993万 | +18.72% | 15.45 | 1.77 |
03/07 | 908 | 908 | 821 | 832 | -6.09% | 95,200 | 48億3059万 | +16.2% | 15.02 | 1.72 |
03/06 | 834 | 886 | 814 | 886 | +4.85% | 55,900 | 51億4411万 | +24.44% | 15.99 | 1.83 |
03/05 | 780 | 848 | 771 | 845 | +8.47% | 45,400 | 49億607万 | +20.2% | 15.25 | 1.75 |
03/04 | 770 | 834 | 770 | 779 | +1.96% | 73,400 | 45億2287万 | +11.93% | 14.06 | 1.61 |
03/01 | 750 | 765 | 737 | 764 | +3.66% | 40,400 | 44億3578万 | +10.56% | 13.79 | 1.58 |
02/29 | 716 | 737 | 715 | 737 | +3.51% | 16,900 | 42億7902万 | +7.28% | 13.3 | 1.52 |
02/28 | 720 | 738 | 701 | 712 | -1.11% | 25,600 | 41億3387万 | +4.09% | 12.85 | 1.47 |
02/27 | 749 | 758 | 713 | 720 | -3.87% | 40,000 | 41億8032万 | +5.42% | 13 | 1.49 |
02/26 | 703 | 753 | 694 | 749 | +6.24% | 63,500 | 43億4869万 | +10.15% | 13.52 | 1.55 |
02/22 | 743 | 743 | 697 | 705 | -5.24% | 70,900 | 40億9323万 | +4.29% | 12.73 | 1.46 |
02/21 | 664 | 750 | 653 | 744 | +12.05% | 72,900 | 43億1966万 | +10.22% | 13.43 | 1.54 |
02/20 | 617 | 670 | 617 | 664 | +7.27% | 48,400 | 38億5518万 | -1.19% | 11.99 | 1.37 |
02/19 | 588 | 635 | 585 | 619 | +7.09% | 44,400 | 35億9391万 | -8.02% | 11.17 | 1.28 |
02/16 | 585 | 594 | 546 | 578 | -1.03% | 104,800 | 33億5586万 | -14.5% | 10.43 | 1.2 |
02/15 | 639 | 640 | 584 | 584 | -11.25% | 99,700 | 33億9070万 | -14.12% | 10.54 | 1.21 |
02/14 | 651 | 702 | 642 | 658 | +0.3% | 63,100 | 38億2034万 | -3.8% | 11.88 | 1.36 |
02/13 | 677 | 677 | 655 | 656 | -3.1% | 17,400 | 38億873万 | -4.09% | 11.84 | 1.36 |
02/09 | 702 | 702 | 673 | 677 | -4.51% | 19,100 | 39億3066万 | -1.17% | 12.22 | 1.4 |
02/08 | 706 | 710 | 690 | 709 | -0.42% | 8,600 | 41億1645万 | +3.65% | 12.8 | 1.47 |
02/07 | 715 | 715 | 702 | 712 | -0.42% | 6,500 | 41億3387万 | +4.25% | 12.85 | 1.47 |
02/06 | 715 | 715 | 699 | 715 | 0% | 5,200 | 41億5129万 | +5.15% | 12.91 | 1.48 |
02/05 | 711 | 722 | 703 | 715 | +0.56% | 7,900 | 41億5129万 | +5.61% | 12.91 | 1.48 |
02/02 | 696 | 723 | 682 | 711 | +0.99% | 22,600 | 41億2806万 | +5.65% | 12.83 | 1.47 |
02/01 | 735 | 735 | 699 | 704 | -2.22% | 18,300 | 40億8742万 | +5.39% | 12.71 | 1.46 |
01/31 | 773 | 783 | 720 | 720 | -1.1% | 88,200 | 41億8032万 | +8.27% | 13 | 1.49 |
01/30 | 670 | 729 | 670 | 728 | +9.31% | 91,200 | 42億2676万 | +10.14% | 13.14 | 1.51 |
01/29 | 674 | 680 | 658 | 666 | -0.15% | 12,200 | 38億6679万 | +1.22% | 12.02 | 1.38 |
01/26 | 661 | 670 | 656 | 667 | +0.76% | 2,400 | 38億7260万 | +1.52% | 12.04 | 1.38 |
01/25 | 664 | 670 | 656 | 662 | -0.75% | 6,200 | 38億4357万 | +0.91% | 11.95 | 1.37 |
01/24 | 660 | 668 | 660 | 667 | -0.45% | 1,900 | 38億7260万 | +1.68% | 12.04 | 1.38 |
01/23 | 674 | 678 | 666 | 670 | 0% | 5,800 | 38億9002万 | +2.29% | 12.09 | 1.39 |
01/22 | 643 | 671 | 635 | 670 | +4.52% | 15,500 | 38億9002万 | +2.29% | 12.09 | 1.39 |
01/19 | 654 | 654 | 639 | 641 | -3.03% | 11,800 | 37億2164万 | -1.84% | 11.57 | 1.33 |
01/18 | 675 | 675 | 652 | 661 | -2.51% | 6,000 | 38億3776万 | +1.23% | 11.93 | 1.37 |
01/17 | 680 | 694 | 670 | 678 | +0.3% | 16,600 | 39億3646万 | +4.15% | 12.24 | 1.4 |
01/16 | 683 | 702 | 671 | 676 | -1.02% | 16,100 | 39億2485万 | +3.84% | 12.2 | 1.4 |
01/15 | 680 | 683 | 673 | 683 | +0.29% | 5,300 | 39億6549万 | +4.92% | 12.33 | 1.41 |
01/12 | 683 | 683 | 663 | 681 | -0.58% | 10,900 | 39億5388万 | +4.61% | 12.29 | 1.41 |
01/11 | 686 | 686 | 675 | 685 | +0.15% | 7,400 | 39億7711万 | +5.22% | 12.37 | 1.42 |
01/10 | 670 | 684 | 666 | 684 | +2.09% | 11,700 | 39億7130万 | +5.07% | 12.35 | 1.41 |
01/09 | 664 | 674 | 653 | 670 | +0.9% | 14,900 | 38億9002万 | +2.76% | 12.09 | 1.39 |
01/05 | 675 | 678 | 657 | 664 | -0.45% | 19,000 | 38億5518万 | +1.53% | 11.99 | 1.37 |
01/04 | 653 | 681 | 636 | 667 | +0.15% | 19,600 | 38億7260万 | +1.68% | 12.04 | 1.38 |
2023 | ||||||||||
12/29 | 646 | 666 | 640 | 666 | +1.68% | 12,500 | 38億6679万 | +1.06% | 12.02 | 1.38 |
12/28 | 635 | 661 | 622 | 655 | +2.34% | 9,400 | 38億293万 | -1.21% | 11.82 | 1.35 |
12/27 | 605 | 645 | 605 | 640 | +5.44% | 31,400 | 37億1584万 | -4.05% | 11.55 | 1.32 |
12/26 | 597 | 624 | 597 | 607 | +1.68% | 26,000 | 35億2424万 | -9.81% | 10.96 | 1.26 |
12/25 | 612 | 615 | 594 | 597 | -2.93% | 26,400 | 34億6618万 | -12.08% | 10.78 | 1.23 |
12/22 | 628 | 633 | 615 | 615 | -2.84% | 23,400 | 35億7069万 | -10.22% | 11.1 | 1.27 |
12/21 | 630 | 643 | 630 | 633 | -0.78% | 14,900 | 36億7519万 | -8.26% | 11.43 | 1.31 |
12/20 | 638 | 652 | 637 | 638 | -1.54% | 16,200 | 37億422万 | -8.07% | 11.52 | 1.32 |
12/19 | 641 | 653 | 636 | 648 | +1.25% | 19,900 | 37億6228万 | -7.43% | 11.7 | 1.34 |
12/18 | 652 | 653 | 637 | 640 | -1.84% | 8,800 | 37億1584万 | -9.35% | 11.55 | 1.32 |
12/15 | 644 | 662 | 640 | 652 | +0.31% | 16,500 | 37億8551万 | -8.43% | 11.77 | 1.35 |
12/14 | 688 | 688 | 644 | 650 | -2.84% | 29,700 | 37億7390万 | -9.34% | 11.73 | 1.34 |
12/13 | 631 | 685 | 616 | 669 | +7.73% | 41,300 | 38億8421万 | -7.47% | 12.08 | 1.38 |
12/12 | 630 | 631 | 620 | 621 | -2.51% | 14,300 | 36億552万 | -14.81% | 11.21 | 1.28 |
12/11 | 630 | 648 | 625 | 637 | +1.11% | 17,300 | 36億9842万 | -13.57% | 11.5 | 1.32 |
12/08 | 670 | 671 | 620 | 630 | -6.11% | 38,600 | 36億5778万 | -15.09% | 11.37 | 1.3 |
12/07 | 680 | 692 | 671 | 671 | -1.47% | 5,000 | 38億9582万 | -10.29% | 12.11 | 1.39 |
12/06 | 669 | 697 | 667 | 681 | +0.89% | 15,700 | 39億5388万 | -9.56% | 12.29 | 1.41 |
12/05 | 670 | 686 | 665 | 675 | +0.6% | 15,500 | 39億1905万 | -10.83% | 12.18 | 1.4 |
12/04 | 671 | 680 | 650 | 671 | -2.04% | 31,200 | 38億9582万 | -11.71% | 12.11 | 1.39 |
12/01 | 718 | 719 | 675 | 685 | -4.46% | 46,300 | 39億7711万 | -10.34% | 12.37 | 1.42 |
11/30 | 720 | 725 | 713 | 717 | -0.69% | 15,000 | 41億6290万 | -6.64% | 12.94 | 1.48 |
11/29 | 719 | 729 | 714 | 722 | -0.14% | 17,900 | 41億9193万 | -6.36% | 13.03 | 1.49 |
11/28 | 742 | 742 | 719 | 723 | -2.3% | 10,000 | 41億9773万 | -6.59% | 13.05 | 1.49 |
11/27 | 754 | 756 | 738 | 740 | -1.86% | 6,900 | 42億9644万 | -4.88% | 13.36 | 1.53 |
11/24 | 760 | 780 | 754 | 754 | -0.79% | 11,400 | 43億7772万 | -3.46% | 13.61 | 1.56 |
11/22 | 774 | 776 | 760 | 760 | -2.31% | 6,200 | 44億1256万 | -3.06% | 13.72 | 1.57 |
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 | |
2019年 3月期 | 1,975 3,950 6/22 | 422 844 2/19 | 3,844,800 1,922,400 6/22 | 57.92 | 12.38 | 7.03 | 1.5 | 111億8640万 | 24億5013万 | 4.36倍 3/29 |
2020年 3月期 | 1,283 2,565 4/16 | 310 620 3/19 | 2,039,600 1,019,800 9/26 | 43.61 | 10.54 | 4.14 | 1 | 74億4619万 | 17億9986万 | 1.3倍 3/31 |
2021年 3月期 | 3,490 3/30 | 370 739 4/1 | 1,529,200 764,600 4/23 | 42.34 | 4.48 | 8.89 | 0.94 | 202億6294万 | 21億4531万 | 8.1倍 3/31 |
2022年 3月期 | 4,370 11/1 | 2,071 2/24 | 513,000 5/24 | 37.94 | 17.98 | 9.35 | 4.43 | 253億7222万 | 120億2422万 | 5.75倍 3/31 |
2023年 3月期 | 3,175 4/5 | 770 2/15 | 1,026,900 3/15 | 151.77 | 36.81 | 6.66 | 1.62 | 184億3405万 | 44億7062万 | 1.96倍 3/31 |
最新 | 789 2024/4/19 | 18,200 | 14.24 予想 | 1.63 実績 | 45億8093万 | - |