PBR
- 2020年9月30日
- 12.76倍
- 2021年9月30日
- 11.96倍
- 2022年9月30日
- 11.67倍
- 2023年9月29日
- 9.62倍
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 2,256 | 2,352 | 2,246 | 2,352 | +5.38% | 552,700 | 2306億6158万 | -3.13% | 31.79 | 8.22 |
04/19 | 2,324 | 2,359 | 2,203 | 2,232 | -5.98% | 767,800 | 2188億9313万 | -8.11% | 30.17 | 7.8 |
04/18 | 2,401 | 2,454 | 2,365 | 2,374 | -0.46% | 577,500 | 2328億1912万 | -2.59% | 32.09 | 8.3 |
04/17 | 2,325 | 2,441 | 2,323 | 2,385 | +0.85% | 573,800 | 2338億9790万 | -2.21% | 32.24 | 8.34 |
04/16 | 2,390 | 2,401 | 2,317 | 2,365 | -3.9% | 487,900 | 2319億3649万 | -3.11% | 31.97 | 8.27 |
04/15 | 2,497 | 2,497 | 2,427 | 2,461 | -2.34% | 430,800 | 2413億5125万 | +0.7% | 33.27 | 8.6 |
04/12 | 2,420 | 2,529 | 2,420 | 2,520 | +4.3% | 411,600 | 2471億3740万 | +3.07% | 34.06 | 8.81 |
04/11 | 2,376 | 2,431 | 2,362 | 2,416 | +0.54% | 431,800 | 2369億3808万 | -0.86% | 32.66 | 8.45 |
04/10 | 2,495 | 2,511 | 2,400 | 2,403 | -1.23% | 366,100 | 2356億6317万 | -1.23% | 32.48 | 8.4 |
04/09 | 2,462 | 2,489 | 2,409 | 2,433 | -0.94% | 335,500 | 2386億528万 | +0.12% | 32.89 | 8.51 |
04/08 | 2,471 | 2,499 | 2,438 | 2,456 | +0.7% | 342,200 | 2408億6090万 | +1.19% | 33.2 | 8.59 |
04/05 | 2,392 | 2,457 | 2,372 | 2,439 | +1.2% | 277,200 | 2391億9370万 | +0.45% | 32.97 | 8.53 |
04/04 | 2,367 | 2,436 | 2,332 | 2,410 | +3.17% | 256,100 | 2363億4966万 | -0.82% | 32.58 | 8.43 |
04/03 | 2,403 | 2,420 | 2,327 | 2,336 | -5.39% | 497,700 | 2290億9245万 | -4.03% | 31.58 | 8.17 |
04/02 | 2,499 | 2,507 | 2,442 | 2,469 | -1.79% | 305,800 | 2421億3581万 | +1.19% | 33.37 | 8.63 |
04/01 | 2,582 | 2,582 | 2,513 | 2,514 | -2.78% | 279,500 | 2465億4898万 | +2.95% | 33.98 | 8.79 |
03/29 | 2,573 | 2,615 | 2,548 | 2,586 | +2.01% | 432,700 | 2536億1005万 | +5.94% | 34.96 | 9.04 |
03/28 | 2,450 | 2,541 | 2,443 | 2,535 | +4.24% | 334,000 | 2486億846万 | +4.02% | 34.27 | 8.86 |
03/27 | 2,434 | 2,458 | 2,423 | 2,432 | +2.01% | 311,100 | 2385億721万 | -0.29% | 32.87 | 8.5 |
03/26 | 2,363 | 2,404 | 2,326 | 2,384 | -0.42% | 267,700 | 2337億9983万 | -2.49% | 32.23 | 8.34 |
03/25 | 2,481 | 2,491 | 2,394 | 2,394 | -3.47% | 207,500 | 2347億8053万 | -2.29% | 32.36 | 8.37 |
03/22 | 2,448 | 2,500 | 2,435 | 2,480 | +1.35% | 455,700 | 2432億1459万 | +1.31% | 33.52 | 8.67 |
03/21 | 2,469 | 2,490 | 2,435 | 2,447 | +0.25% | 303,700 | 2399億7826万 | -0.04% | 33.08 | 8.56 |
03/19 | 2,400 | 2,451 | 2,385 | 2,441 | +0.12% | 165,100 | 2393億8984万 | -0.45% | 33 | 8.53 |
03/18 | 2,430 | 2,477 | 2,430 | 2,438 | +2.44% | 317,900 | 2390億9563万 | -0.81% | 32.96 | 8.52 |
03/15 | 2,430 | 2,460 | 2,380 | 2,380 | -2.06% | 456,400 | 2334億755万 | -3.6% | 32.17 | 8.32 |
03/14 | 2,398 | 2,447 | 2,386 | 2,430 | +0.21% | 435,500 | 2383億1107万 | -2.17% | 32.85 | 8.5 |
03/13 | 2,450 | 2,485 | 2,424 | 2,425 | -0.7% | 408,400 | 2378億2072万 | -2.92% | 32.78 | 8.48 |
03/12 | 2,391 | 2,452 | 2,349 | 2,442 | +0.41% | 411,600 | 2394億8791万 | -2.79% | 33.01 | 8.54 |
03/11 | 2,396 | 2,457 | 2,373 | 2,432 | -1.98% | 594,800 | 2385億721万 | -3.61% | 32.87 | 8.5 |
03/08 | 2,500 | 2,532 | 2,467 | 2,481 | +7.26% | 957,900 | 2433億1266万 | -2.05% | 33.54 | 8.67 |
03/07 | 2,330 | 2,354 | 2,289 | 2,313 | -0.34% | 606,800 | 2268億3683万 | -9.04% | 31.27 | 8.09 |
03/06 | 2,293 | 2,330 | 2,273 | 2,321 | -0.26% | 457,700 | 2276億2139万 | -9.3% | 31.37 | 8.11 |
03/05 | 2,351 | 2,352 | 2,277 | 2,327 | -1.65% | 593,200 | 2282億982万 | -9.63% | 31.46 | 8.14 |
03/04 | 2,438 | 2,445 | 2,366 | 2,366 | -4.21% | 541,900 | 2320億3456万 | -8.65% | 31.98 | 8.27 |
03/01 | 2,497 | 2,541 | 2,459 | 2,470 | -1.08% | 369,100 | 2422億3388万 | -5.15% | 33.39 | 8.64 |
02/29 | 2,505 | 2,527 | 2,446 | 2,497 | -0.64% | 428,500 | 2448億8178万 | -4.59% | 33.75 | 8.73 |
02/28 | 2,520 | 2,582 | 2,509 | 2,513 | +0.8% | 651,100 | 2464億5091万 | -4.41% | 33.97 | 8.79 |
02/27 | 2,500 | 2,509 | 2,452 | 2,493 | -0.99% | 364,600 | 2444億8950万 | -5.46% | 33.7 | 8.72 |
02/26 | 2,520 | 2,540 | 2,465 | 2,518 | +1.9% | 599,400 | 2469億2867万 | -4.73% | 34.04 | 8.8 |
02/22 | 2,483 | 2,506 | 2,459 | 2,471 | -0.6% | 313,900 | 2423億1960万 | -6.54% | 33.4 | 8.64 |
02/21 | 2,570 | 2,583 | 2,451 | 2,486 | -4.57% | 501,500 | 2437億9058万 | -6.22% | 33.6 | 8.69 |
02/20 | 2,598 | 2,638 | 2,588 | 2,605 | +1.4% | 460,800 | 2554億6036万 | -2.21% | 35.21 | 9.11 |
02/19 | 2,515 | 2,573 | 2,515 | 2,569 | +2.35% | 410,000 | 2519億3001万 | -3.96% | 34.73 | 8.98 |
02/16 | 2,400 | 2,519 | 2,399 | 2,510 | +6.72% | 891,100 | 2461億4415万 | -6.62% | 33.93 | 8.78 |
02/15 | 2,498 | 2,498 | 2,315 | 2,352 | -5.31% | 719,100 | 2306億4982万 | -13.21% | 31.79 | 8.22 |
02/14 | 2,499 | 2,515 | 2,459 | 2,484 | -1.97% | 501,600 | 2435億9445万 | -9.24% | 33.58 | 8.68 |
02/13 | 2,601 | 2,643 | 2,505 | 2,534 | -2.09% | 682,600 | 2484億9772万 | -8.02% | 34.25 | 8.86 |
02/09 | 2,619 | 2,638 | 2,501 | 2,588 | -4.82% | 1,571,900 | 2537億9325万 | -6.57% | 34.98 | 9.05 |
02/08 | 2,755 | 2,771 | 2,719 | 2,719 | -1.31% | 490,400 | 2666億3982万 | -2.33% | 36.75 | 9.51 |
02/07 | 2,775 | 2,778 | 2,715 | 2,755 | -0.72% | 407,100 | 2701億7017万 | -1.43% | 37.24 | 9.63 |
02/06 | 2,761 | 2,788 | 2,735 | 2,775 | -0.11% | 366,000 | 2721億3148万 | -1.03% | 37.51 | 9.7 |
02/05 | 2,708 | 2,790 | 2,702 | 2,778 | +2.58% | 373,500 | 2724億2568万 | -1.21% | 37.55 | 9.71 |
02/02 | 2,690 | 2,736 | 2,690 | 2,708 | +1.04% | 252,900 | 2655億6110万 | -3.87% | 36.61 | 9.47 |
02/01 | 2,691 | 2,711 | 2,653 | 2,680 | -2.08% | 418,200 | 2628億1527万 | -5.17% | 36.23 | 9.37 |
01/31 | 2,700 | 2,744 | 2,690 | 2,737 | +0.33% | 220,400 | 2684億499万 | -3.73% | 37 | 9.57 |
01/30 | 2,754 | 2,757 | 2,708 | 2,728 | +0.66% | 174,300 | 2675億2241万 | -4.58% | 36.88 | 9.54 |
01/29 | 2,696 | 2,747 | 2,645 | 2,710 | +0.15% | 344,700 | 2657億5723万 | -5.8% | 36.63 | 9.47 |
01/26 | 2,680 | 2,745 | 2,661 | 2,706 | -0.48% | 394,400 | 2653億6497万 | -6.63% | 36.58 | 9.46 |
01/25 | 2,765 | 2,786 | 2,680 | 2,719 | -2.79% | 613,900 | 2666億3982万 | -6.85% | 36.75 | 9.51 |
01/24 | 2,769 | 2,804 | 2,739 | 2,797 | -0.11% | 411,200 | 2742億8892万 | -4.8% | 37.81 | 9.78 |
01/23 | 2,747 | 2,823 | 2,714 | 2,800 | +3.55% | 655,000 | 2745億8312万 | -5.02% | 37.85 | 9.79 |
01/22 | 2,662 | 2,716 | 2,635 | 2,704 | +2.81% | 383,000 | 2650億8231万 | -8.56% | 36.55 | 9.45 |
01/19 | 2,598 | 2,672 | 2,583 | 2,630 | +2.45% | 316,900 | 2578億2784万 | -11.45% | 35.55 | 9.2 |
01/18 | 2,620 | 2,635 | 2,566 | 2,567 | -2.95% | 595,400 | 2516億5173万 | -14.15% | 34.7 | 8.97 |
01/17 | 2,780 | 2,781 | 2,645 | 2,645 | -5.57% | 630,100 | 2592億9834万 | -12.04% | 35.75 | 9.25 |
01/16 | 2,846 | 2,876 | 2,786 | 2,801 | -2.74% | 424,400 | 2745億9155万 | -7.19% | 37.86 | 9.79 |
01/15 | 2,892 | 2,895 | 2,825 | 2,880 | -0.35% | 294,300 | 2823億3619万 | -4.76% | 38.93 | 10.07 |
01/12 | 2,985 | 2,993 | 2,832 | 2,890 | -5.4% | 1,021,000 | 2833億1652万 | -4.43% | 39.07 | 10.1 |
01/11 | 3,050 | 3,085 | 3,015 | 3,055 | +0.66% | 367,800 | 2994億9203万 | +1.13% | 41.3 | 10.68 |
01/10 | 2,955 | 3,035 | 2,910 | 3,035 | +3.27% | 381,400 | 2975億3136万 | +0.8% | 41.03 | 10.61 |
01/09 | 2,925 | 2,939 | 2,888 | 2,939 | +0.82% | 338,900 | 2881億2016万 | -2.2% | 39.73 | 10.28 |
01/05 | 2,950 | 2,963 | 2,869 | 2,915 | -0.27% | 381,500 | 2857億6736万 | -2.96% | 39.4 | 10.19 |
01/04 | 2,910 | 2,934 | 2,883 | 2,923 | -2.73% | 240,200 | 2865億5162万 | -2.63% | 39.51 | 10.22 |
2023 | ||||||||||
12/29 | 2,964 | 3,035 | 2,942 | 3,005 | +1.21% | 271,100 | 2945億9036万 | +0.13% | 40.62 | 10.5 |
12/28 | 2,996 | 3,010 | 2,946 | 2,969 | +0.07% | 309,000 | 2910億6116万 | -0.97% | 40.13 | 10.38 |
12/27 | 2,921 | 3,010 | 2,894 | 2,967 | +1.54% | 371,000 | 2908億6509万 | -0.9% | 40.11 | 10.37 |
12/26 | 2,935 | 2,971 | 2,878 | 2,922 | -0.03% | 474,200 | 2864億5359万 | -2.34% | 39.5 | 10.21 |
12/25 | 3,095 | 3,095 | 2,860 | 2,923 | -5.71% | 691,300 | 2865億5162万 | -2.14% | 39.51 | 10.22 |
12/22 | 3,140 | 3,140 | 3,055 | 3,100 | -1.74% | 337,400 | 3039億354万 | +4.1% | 41.9 | 10.83 |
12/21 | 3,170 | 3,190 | 3,120 | 3,155 | -0.47% | 335,700 | 3092億9537万 | +6.52% | 42.65 | 11.03 |
12/20 | 3,260 | 3,295 | 3,110 | 3,170 | -2.16% | 488,200 | 3107億6587万 | +7.53% | 42.85 | 11.08 |
12/19 | 3,170 | 3,255 | 3,170 | 3,240 | +0.78% | 300,100 | 3176億2821万 | +10.35% | 43.8 | 11.32 |
12/18 | 3,160 | 3,245 | 3,155 | 3,215 | +0.63% | 384,800 | 3151億7738万 | +10.1% | 43.46 | 11.24 |
12/15 | 3,120 | 3,235 | 3,095 | 3,195 | +4.24% | 1,182,800 | 3132億1671万 | +9.68% | 43.19 | 11.17 |
12/14 | 3,135 | 3,160 | 3,025 | 3,065 | +1.32% | 374,400 | 3004億7237万 | +5.51% | 41.43 | 10.71 |
12/13 | 3,040 | 3,075 | 2,968 | 3,025 | +0.5% | 327,600 | 2965億5103万 | +4.42% | 40.89 | 10.57 |
12/12 | 3,150 | 3,150 | 2,994 | 3,010 | -4.44% | 518,100 | 2950億8053万 | +4.3% | 40.69 | 10.52 |
12/11 | 3,020 | 3,150 | 3,020 | 3,150 | +5.99% | 576,700 | 3088億521万 | +9.38% | 42.58 | 11.01 |
12/08 | 2,979 | 3,040 | 2,944 | 2,972 | +1.47% | 579,700 | 2913億5526万 | +4.03% | 40.17 | 10.39 |
12/07 | 2,926 | 2,989 | 2,870 | 2,929 | -0.85% | 460,400 | 2871億3982万 | +3.24% | 39.59 | 10.24 |
12/06 | 2,885 | 2,987 | 2,885 | 2,954 | +2.93% | 385,800 | 2895億9066万 | +4.68% | 39.93 | 10.32 |
12/05 | 2,850 | 2,918 | 2,834 | 2,870 | +1.77% | 416,400 | 2813億5585万 | +2.32% | 38.8 | 10.03 |
12/04 | 2,761 | 2,843 | 2,735 | 2,820 | +0.32% | 333,100 | 2764億5418万 | +1.11% | 38.12 | 9.86 |
12/01 | 2,871 | 2,875 | 2,799 | 2,811 | -2.23% | 294,900 | 2755億7188万 | +1.41% | 38 | 9.82 |
11/30 | 2,895 | 2,940 | 2,840 | 2,875 | -1.44% | 256,600 | 2818億4602万 | +4.24% | 38.86 | 10.05 |
11/29 | 2,895 | 2,935 | 2,886 | 2,917 | +1.46% | 207,200 | 2859億6342万 | +6.54% | 39.43 | 10.19 |
11/28 | 2,899 | 2,972 | 2,865 | 2,875 | -0.42% | 328,500 | 2818億4602万 | +6.21% | 38.86 | 10.05 |
11/27 | 2,914 | 2,990 | 2,866 | 2,887 | -1.5% | 254,800 | 2830億2242万 | +7.56% | 39.03 | 10.09 |
11/24 | 2,880 | 3,015 | 2,880 | 2,931 | +1.81% | 423,900 | 2873億3589万 | +10.02% | 39.62 | 10.24 |
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 | |
2020年 9月期 | 1,089 8,710 2/14 | 472 3,775 10/10 | 14,907,200 1,863,400 10/9 | 78.72 | 34.12 | 18.67 | 8.09 | 977億7万 | 415億2500万 | 12.76倍 9/30 |
2021年 9月期 | 2,083 8,330 9/17 | 704 2,816 11/2 | 1,373,600 343,400 2/19 | 74.19 | 25.08 | 12.38 | 4.18 | 2008億5296万 | 634億2195万 | 11.96倍 9/30 |
2022年 9月期 | 3,125 12,500 12/9 | 1,508 3,015 6/17 | 2,499,600 624,900 11/12 | 70.99 | 34.25 | 14.94 | 7.21 | 3035億 | 1464億840万 | 11.67倍 9/30 |
2023年 9月期 | 3,840 2/13 | 2,202 10/11 | 5,882,000 3/14 | 59.59 | 34.17 | 14.19 | 8.14 | 3760億2508万 | 2152億6399万 | 9.62倍 9/29 |
最新 | 2,352 2024/4/22 | 552,700 | 31.79 予想 | 8.22 実績 | 2306億6158万 | - |