PBR
- 2020年3月31日
- 1.56倍
- 2021年3月31日
- 32.31倍
- 2022年3月31日
- 5.57倍
- 2023年3月31日
- 4.11倍
- 2024年3月29日
- 2.72倍
2024/03/04~2024/07/26
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 | ||||||||||
07/26 | 651 | 663 | 649 | 659 | +1.07% | 21,500 | 66億982万 | -4.91% | 1652.36 | 2.38 |
07/25 | 651 | 669 | 651 | 652 | -2.69% | 35,300 | 65億3961万 | -5.78% | 1634.81 | 2.36 |
07/24 | 670 | 681 | 663 | 670 | 0% | 18,500 | 67億2015万 | -3.18% | 1679.94 | 2.42 |
07/23 | 676 | 689 | 664 | 670 | -0.89% | 24,700 | 67億2015万 | -3.04% | 1679.94 | 2.42 |
07/22 | 693 | 693 | 662 | 676 | -2.59% | 31,700 | 67億7020万 | -2.03% | 1694.99 | 2.44 |
07/19 | 714 | 715 | 691 | 694 | -3.61% | 30,800 | 69億5047万 | +0.73% | 1740.12 | 2.51 |
07/18 | 732 | 739 | 709 | 720 | -2.17% | 21,700 | 72億1086万 | +4.65% | 1805.31 | 2.6 |
07/17 | 738 | 738 | 729 | 736 | +1.1% | 19,400 | 73億7110万 | +7.45% | 1845.43 | 2.66 |
07/16 | 721 | 732 | 719 | 728 | +0.55% | 24,000 | 72億9098万 | +6.9% | 1825.37 | 2.63 |
07/12 | 714 | 725 | 713 | 724 | +0.98% | 13,300 | 72億5092万 | +6.78% | 1815.34 | 2.62 |
07/11 | 731 | 731 | 707 | 717 | -1.24% | 24,100 | 71億8081万 | +6.38% | 1797.79 | 2.59 |
07/10 | 725 | 740 | 716 | 726 | +1.26% | 36,000 | 72億7095万 | +8.04% | 1820.36 | 2.62 |
07/09 | 711 | 725 | 709 | 717 | +0.84% | 24,500 | 71億8081万 | +6.86% | 1797.79 | 2.59 |
07/08 | 710 | 722 | 705 | 711 | -0.7% | 21,600 | 71億2072万 | +5.96% | 1782.75 | 2.57 |
07/05 | 721 | 750 | 706 | 716 | +3.17% | 138,000 | 71億7080万 | +6.87% | 1795.28 | 2.59 |
07/04 | 694 | 703 | 691 | 694 | +0.14% | 19,700 | 69億5047万 | +3.58% | 1740.12 | 2.51 |
07/03 | 696 | 709 | 690 | 693 | +0.43% | 20,300 | 69億4045万 | +3.59% | 1737.61 | 2.5 |
07/02 | 688 | 700 | 688 | 690 | +0.29% | 14,200 | 69億1041万 | +3.29% | 1730.09 | 2.49 |
07/01 | 718 | 718 | 688 | 688 | -2.41% | 36,500 | 68億9038万 | +2.99% | 1725.08 | 2.49 |
06/28 | 727 | 728 | 702 | 705 | -0.98% | 59,700 | 70億6063万 | +5.54% | 1767.7 | 2.55 |
06/27 | 697 | 733 | 681 | 712 | +6.11% | 120,500 | 71億3074万 | +6.75% | 1785.25 | 2.57 |
06/26 | 655 | 680 | 655 | 671 | +2.76% | 41,500 | 67億2012万 | +0.45% | 1682.45 | 2.42 |
06/25 | 649 | 662 | 649 | 653 | +0.31% | 11,100 | 65億3985万 | -2.54% | 1637.32 | 2.36 |
06/24 | 646 | 678 | 645 | 651 | +0.93% | 52,600 | 65億1982万 | -3.27% | 1632.3 | 2.35 |
06/21 | 643 | 654 | 643 | 645 | -0.31% | 9,300 | 64億5586万 | -4.73% | 1617.26 | 2.33 |
06/20 | 644 | 664 | 640 | 647 | +0.15% | 7,200 | 64億7588万 | -4.71% | 1622.27 | 2.34 |
06/19 | 642 | 660 | 642 | 646 | +0.16% | 27,000 | 64億6587万 | -4.86% | 1619.77 | 2.33 |
06/18 | 647 | 661 | 640 | 645 | 0% | 14,900 | 64億5586万 | -5.15% | 1617.26 | 2.33 |
06/17 | 645 | 650 | 639 | 645 | -1.53% | 22,300 | 64億5586万 | -5.15% | 1617.26 | 2.33 |
06/14 | 641 | 674 | 641 | 655 | +0.31% | 55,300 | 65億5595万 | -3.53% | 1642.33 | 2.37 |
06/13 | 651 | 657 | 647 | 653 | +0.46% | 11,600 | 65億3593万 | -3.69% | 1637.32 | 2.36 |
06/12 | 648 | 653 | 639 | 650 | +1.88% | 14,100 | 65億590万 | -3.99% | 1629.8 | 2.35 |
06/11 | 653 | 653 | 635 | 638 | -2.15% | 18,700 | 63億8579万 | -5.76% | 1599.71 | 2.3 |
06/10 | 639 | 652 | 639 | 652 | +1.56% | 15,400 | 65億2592万 | -3.83% | 1634.81 | 2.36 |
06/07 | 650 | 659 | 640 | 642 | -1.53% | 33,700 | 64億2583万 | -5.17% | 1609.74 | 2.32 |
06/06 | 719 | 719 | 652 | 652 | -7.52% | 111,400 | 65億2592万 | -3.69% | 1634.81 | 2.36 |
06/05 | 713 | 720 | 704 | 705 | -1.4% | 16,100 | 70億5640万 | +4.29% | 1767.7 | 2.55 |
06/04 | 695 | 719 | 694 | 715 | +3.17% | 30,400 | 71億5649万 | +6.08% | 1792.78 | 2.58 |
06/03 | 701 | 702 | 690 | 693 | -1% | 11,500 | 69億3629万 | +3.13% | 1737.61 | 2.5 |
05/31 | 675 | 700 | 675 | 700 | +3.7% | 22,900 | 70億636万 | +4.32% | 1755.16 | 2.53 |
05/30 | 659 | 678 | 659 | 675 | +0.9% | 38,700 | 67億5613万 | +0.9% | 1692.48 | 2.44 |
05/29 | 693 | 696 | 669 | 669 | -3.74% | 33,600 | 66億9608万 | 0% | 1677.44 | 2.42 |
05/28 | 686 | 710 | 686 | 695 | +1.31% | 38,400 | 69億5631万 | +4.04% | 1742.63 | 2.51 |
05/27 | 689 | 699 | 681 | 686 | -0.15% | 19,100 | 68億6623万 | +2.85% | 1720.06 | 2.48 |
05/24 | 717 | 729 | 687 | 687 | -6.53% | 89,500 | 68億7624万 | +3.15% | 1722.57 | 2.48 |
05/23 | 720 | 797 | 713 | 735 | +2.08% | 223,300 | 73億5668万 | +10.36% | 1842.92 | 2.66 |
05/22 | 725 | 740 | 712 | 720 | -1.91% | 29,600 | 72億654万 | +8.6% | 1805.31 | 2.6 |
05/21 | 747 | 782 | 734 | 734 | +0.27% | 142,800 | 73億4667万 | +10.88% | 1840.42 | 2.65 |
05/20 | 710 | 742 | 698 | 732 | +3.54% | 119,300 | 73億2665万 | +10.91% | 1835.4 | 2.64 |
05/17 | 645 | 725 | 645 | 707 | +9.61% | 331,200 | 70億7642万 | +7.28% | 1772.72 | 2.55 |
05/16 | 666 | 668 | 638 | 645 | -3.3% | 24,700 | 64億5586万 | -2.12% | 1617.26 | 2.33 |
05/15 | 656 | 677 | 634 | 667 | +4.22% | 74,100 | 66億7606万 | +0.91% | 1672.42 | 2.41 |
05/14 | 611 | 640 | 611 | 640 | +2.4% | 82,100 | 64億581万 | -3.18% | 1604.72 | 2.31 |
05/13 | 633 | 633 | 625 | 625 | -0.79% | 21,600 | 62億5568万 | -5.87% | 1567.11 | 2.26 |
05/10 | 644 | 648 | 630 | 630 | -2.02% | 26,200 | 63億572万 | -5.55% | 1579.65 | 2.28 |
05/09 | 651 | 652 | 639 | 643 | -0.31% | 13,500 | 64億3584万 | -4.03% | 1612.24 | 2.32 |
05/08 | 648 | 661 | 643 | 645 | +0.16% | 25,300 | 64億5586万 | -4.3% | 1617.26 | 2.33 |
05/07 | 636 | 648 | 636 | 644 | +1.74% | 14,700 | 64億4585万 | -5.01% | 1614.75 | 2.33 |
05/02 | 636 | 640 | 631 | 633 | -1.25% | 17,700 | 63億3575万 | -7.18% | 1587.17 | 2.29 |
05/01 | 645 | 645 | 632 | 641 | -0.47% | 18,500 | 64億1582万 | -6.7% | 1607.23 | 2.32 |
04/30 | 651 | 651 | 641 | 644 | -1.08% | 19,500 | 64億4585万 | -6.94% | 1614.75 | 2.33 |
04/26 | 668 | 668 | 646 | 651 | -2.54% | 25,200 | 65億1591万 | -6.47% | 1632.3 | 2.35 |
04/25 | 662 | 676 | 660 | 668 | +0.45% | 45,900 | 66億8607万 | -4.43% | 1674.93 | 2.41 |
04/24 | 663 | 673 | 660 | 665 | +1.53% | 31,400 | 66億5604万 | -5.27% | 1667.41 | 2.4 |
04/23 | 658 | 665 | 653 | 655 | -0.91% | 17,000 | 65億5595万 | -6.96% | 1642.33 | 2.37 |
04/22 | 650 | 688 | 645 | 661 | +1.54% | 99,400 | 66億1224万 | -6.64% | 1657.38 | 2.39 |
04/19 | 668 | 670 | 648 | 651 | -3.84% | 41,100 | 65億1220万 | -8.44% | 1632.3 | 2.35 |
04/18 | 658 | 684 | 654 | 677 | +2.42% | 29,400 | 67億7229万 | -5.45% | 1697.5 | 2.45 |
04/17 | 670 | 670 | 655 | 661 | -0.9% | 31,200 | 66億1224万 | -8.07% | 1657.38 | 2.39 |
04/16 | 670 | 673 | 663 | 667 | -1.77% | 40,300 | 66億7226万 | -7.75% | 1672.42 | 2.41 |
04/15 | 672 | 680 | 671 | 679 | -0.29% | 19,900 | 67億9230万 | -6.47% | 1702.51 | 2.45 |
04/12 | 697 | 697 | 681 | 681 | -1.3% | 23,300 | 68億1230万 | -6.71% | 1707.52 | 2.46 |
04/11 | 710 | 710 | 685 | 690 | -2.82% | 29,600 | 69億233万 | -6.12% | 1730.09 | 2.49 |
04/10 | 695 | 714 | 695 | 710 | +2.16% | 41,300 | 71億240万 | -4.05% | 1780.24 | 2.56 |
04/09 | 698 | 698 | 684 | 695 | -1% | 29,300 | 69億4881万 | -6.46% | 1742.63 | 2.51 |
04/08 | 683 | 704 | 683 | 702 | +3.54% | 37,400 | 70億2237万 | -6.02% | 1760.18 | 2.54 |
04/05 | 691 | 696 | 672 | 678 | -3.42% | 87,900 | 67億8229万 | -9.6% | 1700 | 2.45 |
04/04 | 710 | 719 | 690 | 702 | -0.28% | 79,800 | 70億2237万 | -7.02% | 1760.18 | 2.54 |
04/03 | 704 | 716 | 697 | 704 | -0.98% | 44,900 | 70億4238万 | -7.25% | 1765.19 | 2.54 |
04/02 | 734 | 734 | 711 | 711 | -3.4% | 50,300 | 71億1240万 | -6.82% | 1782.75 | 2.57 |
04/01 | 768 | 770 | 735 | 736 | -2.52% | 22,800 | 73億6249万 | -4.04% | 1845.43 | 2.66 |
03/29 | 743 | 755 | 743 | 755 | +2.03% | 20,500 | 75億5255万 | -1.95% | 24.08 | 2.72 |
03/28 | 752 | 760 | 738 | 740 | -2.12% | 44,700 | 74億250万 | -4.39% | 23.61 | 2.67 |
03/27 | 755 | 785 | 748 | 756 | +0.93% | 109,500 | 75億6256万 | -2.95% | 24.12 | 2.72 |
03/26 | 741 | 766 | 723 | 749 | 0% | 291,500 | 74億9253万 | -4.34% | 23.89 | 2.7 |
03/25 | 732 | 760 | 730 | 749 | +2.18% | 55,400 | 74億9253万 | -4.83% | 23.89 | 2.7 |
03/22 | 738 | 738 | 722 | 733 | -0.54% | 29,400 | 73億3248万 | -7.33% | 23.38 | 2.64 |
03/21 | 733 | 748 | 731 | 737 | +0.96% | 35,000 | 73億6873万 | -7.76% | 23.5 | 2.65 |
03/19 | 752 | 752 | 720 | 730 | -1.62% | 71,200 | 72億9875万 | -9.54% | 23.28 | 2.63 |
03/18 | 740 | 747 | 732 | 742 | +0.13% | 49,200 | 74億1873万 | -9.07% | 23.66 | 2.67 |
03/15 | 765 | 769 | 738 | 741 | -4.39% | 94,000 | 74億873万 | -10.18% | 23.63 | 2.67 |
03/14 | 756 | 808 | 751 | 775 | +2.11% | 227,600 | 77億4867万 | -6.96% | 24.71 | 2.79 |
03/13 | 764 | 787 | 754 | 759 | +0.4% | 55,900 | 75億8870万 | -9.75% | 24.2 | 2.73 |
03/12 | 747 | 758 | 737 | 756 | +1.34% | 43,600 | 75億5870万 | -10.95% | 24.1 | 2.72 |
03/11 | 766 | 775 | 746 | 746 | -4.36% | 71,300 | 74億5872万 | -13.05% | 23.79 | 2.69 |
03/08 | 780 | 790 | 762 | 780 | -1.76% | 140,500 | 77億9866万 | -10.03% | 24.87 | 2.81 |
03/07 | 818 | 821 | 794 | 794 | -2.1% | 81,200 | 79億3864万 | -9.15% | 25.32 | 2.86 |
03/06 | 785 | 818 | 778 | 811 | +3.31% | 96,200 | 81億861万 | -8.05% | 25.86 | 2.92 |
03/05 | 799 | 799 | 767 | 785 | -1.88% | 104,200 | 78億4865万 | -11.6% | 25.03 | 2.83 |
03/04 | 790 | 807 | 781 | 800 | +1.27% | 72,000 | 79億9863万 | -10.61% | 25.51 | 2.88 |
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 3月期 | 1,515 4,545 12/20 | 255 764 3/23 | 3,599,400 1,199,800 12/20 | 60.87 | 10.23 | 8.62 | 1.45 | 107億1120万 | 18億4918万 | 1.56倍 3/31 |
2021年 3月期 | 2,267 6,800 3/30 | 260 781 4/6 | 4,164,300 1,388,100 2/24 | 2179.49 | 250.32 | 35.43 | 4.07 | 176億9508万 | 18億9033万 | 32.31倍 3/31 |
2022年 3月期 | 5,900 11/5 | 737 10/25 | 6,896,800 3/11 | 赤字 | 赤字 | 25.89 | 3.23 | 461億9941万 | 57億7101万 | 5.57倍 3/31 |
2023年 3月期 | 1,485 9/13 | 785 5/17 | 6,957,800 9/13 | 赤字 | 赤字 | 6.08 | 3.21 | 143億7745万 | 65億8849万 | 4.11倍 3/31 |
2024年 3月期 | 1,136 4/11 | 720 3/19 | 1,902,100 6/14 | 36.2 | 22.94 | 4.1 | 2.6 | 112億9943万 | 71億9876万 | 2.72倍 3/29 |
最新 | 659 2024/7/26 | 21,500 | 1652.36 予想 | 2.38 実績 | 66億982万 | - |