PBR
- 2023年3月31日
- 1.93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 | 1,107 | 1,115 | 1,073 | 1,086 | -2.07% | 33,400 | 29億3980万 | -7.34% | 10.07 | 1.15 |
03/15 | 1,199 | 1,206 | 1,099 | 1,109 | -0.54% | 99,100 | 30億206万 | -6.33% | 10.28 | 1.17 |
03/14 | 1,112 | 1,126 | 1,096 | 1,115 | +0.18% | 2,300 | 30億1830万 | -6.77% | 10.34 | 1.18 |
03/13 | 1,137 | 1,137 | 1,085 | 1,113 | -0.8% | 13,500 | 30億1289万 | -7.94% | 10.32 | 1.18 |
03/12 | 1,118 | 1,122 | 1,086 | 1,122 | +1.26% | 9,000 | 30億3725万 | -8.33% | 10.4 | 1.19 |
03/11 | 1,103 | 1,139 | 1,080 | 1,108 | -0.18% | 17,300 | 29億9935万 | -10.43% | 10.27 | 1.17 |
03/08 | 1,126 | 1,145 | 1,102 | 1,110 | -2.55% | 13,600 | 30億477万 | -11.34% | 10.29 | 1.17 |
03/07 | 1,168 | 1,178 | 1,133 | 1,139 | -2.48% | 9,600 | 30億8327万 | -10.17% | 10.56 | 1.2 |
03/06 | 1,146 | 1,175 | 1,146 | 1,168 | +1.57% | 12,600 | 31億6177万 | -9.03% | 10.83 | 1.23 |
03/05 | 1,116 | 1,160 | 1,116 | 1,150 | +3.05% | 10,600 | 31億1305万 | -11.67% | 10.66 | 1.22 |
03/04 | 1,133 | 1,155 | 1,111 | 1,116 | -1.93% | 13,000 | 30億2101万 | -15% | 10.35 | 1.18 |
03/01 | 1,168 | 1,168 | 1,131 | 1,138 | -2.4% | 11,800 | 30億8056万 | -14.18% | 10.55 | 1.2 |
02/29 | 1,160 | 1,180 | 1,130 | 1,166 | -0.17% | 12,700 | 31億5636万 | -12.79% | 10.81 | 1.23 |
02/28 | 1,154 | 1,180 | 1,152 | 1,168 | +1.39% | 12,300 | 31億6177万 | -13.35% | 10.83 | 1.23 |
02/27 | 1,130 | 1,162 | 1,125 | 1,152 | +2.67% | 12,500 | 31億1846万 | -15.23% | 10.68 | 1.22 |
02/26 | 1,173 | 1,174 | 1,110 | 1,122 | -4.02% | 47,700 | 30億3725万 | -17.98% | 10.4 | 1.19 |
02/22 | 1,180 | 1,188 | 1,152 | 1,169 | -0.93% | 15,300 | 31億6448万 | -15.17% | 10.84 | 1.24 |
02/21 | 1,196 | 1,196 | 1,160 | 1,180 | -2.24% | 21,300 | 31億9426万 | -14.86% | 10.94 | 1.25 |
02/20 | 1,210 | 1,220 | 1,184 | 1,207 | -0.25% | 10,400 | 32億6734万 | -13.48% | 11.19 | 1.28 |
02/19 | 1,183 | 1,232 | 1,177 | 1,210 | +2.37% | 20,300 | 32億7547万 | -13.76% | 11.22 | 1.28 |
02/16 | 1,184 | 1,212 | 1,170 | 1,182 | -0.17% | 20,300 | 31億9967万 | -16.23% | 10.96 | 1.25 |
02/15 | 1,300 | 1,300 | 1,184 | 1,184 | -15.19% | 64,900 | 32億508万 | -16.62% | 10.98 | 1.25 |
02/14 | 1,329 | 1,396 | 1,315 | 1,396 | +4.49% | 18,300 | 37億7897万 | -2.31% | 12.94 | 1.48 |
02/13 | 1,380 | 1,380 | 1,331 | 1,336 | -1.76% | 22,100 | 36億1655万 | -6.57% | 12.39 | 1.41 |
02/09 | 1,389 | 1,398 | 1,357 | 1,360 | -1.23% | 17,600 | 36億8152万 | -5.16% | 12.61 | 1.44 |
02/08 | 1,405 | 1,406 | 1,365 | 1,377 | -1.71% | 23,600 | 37億2753万 | -4.24% | 12.77 | 1.46 |
02/07 | 1,409 | 1,419 | 1,390 | 1,401 | -2.64% | 37,500 | 37億9250万 | -2.71% | 12.99 | 1.48 |
02/06 | 1,475 | 1,479 | 1,424 | 1,439 | -3.42% | 14,200 | 38億9537万 | 0% | 13.34 | 1.52 |
02/05 | 1,451 | 1,513 | 1,450 | 1,490 | +2.26% | 10,100 | 40億3343万 | +3.76% | 13.81 | 1.58 |
02/02 | 1,488 | 1,500 | 1,457 | 1,457 | -2.21% | 10,400 | 39億4409万 | +1.82% | 13.51 | 1.54 |
02/01 | 1,515 | 1,515 | 1,490 | 1,490 | -1.32% | 9,900 | 40億3343万 | +4.27% | 13.81 | 1.58 |
01/31 | 1,500 | 1,541 | 1,485 | 1,510 | -2.08% | 30,100 | 40億8757万 | +5.82% | 14 | 1.6 |
01/30 | 1,602 | 1,756 | 1,521 | 1,542 | -3.81% | 125,700 | 41億7419万 | +8.29% | 14.29 | 1.63 |
01/29 | 1,435 | 1,734 | 1,415 | 1,603 | +11.79% | 756,100 | 43億3932万 | +12.89% | 14.86 | 1.69 |
01/26 | 1,441 | 1,687 | 1,390 | 1,434 | -0.49% | 300,500 | 38億8183万 | +1.41% | 13.29 | 1.52 |
01/25 | 1,417 | 1,441 | 1,416 | 1,441 | +1.69% | 1,500 | 39億78万 | +1.84% | 13.36 | 1.52 |
01/24 | 1,427 | 1,455 | 1,416 | 1,417 | -0.56% | 6,100 | 38億3581万 | +0.07% | 13.14 | 1.5 |
01/23 | 1,450 | 1,450 | 1,422 | 1,425 | -0.97% | 3,200 | 38億5747万 | +0.42% | 13.21 | 1.51 |
01/22 | 1,400 | 1,439 | 1,397 | 1,439 | +3.01% | 8,600 | 38億9537万 | +1.2% | 13.34 | 1.52 |
01/19 | 1,378 | 1,397 | 1,378 | 1,397 | +1.6% | 2,500 | 37億8167万 | -1.96% | 12.95 | 1.48 |
01/18 | 1,370 | 1,387 | 1,366 | 1,375 | +0.66% | 7,500 | 37億2212万 | -3.78% | 12.75 | 1.45 |
01/17 | 1,395 | 1,395 | 1,356 | 1,366 | -2.08% | 10,100 | 36億9776万 | -4.74% | 12.66 | 1.44 |
01/16 | 1,402 | 1,408 | 1,385 | 1,395 | -0.36% | 10,200 | 37億7626万 | -3.13% | 12.93 | 1.47 |
01/15 | 1,399 | 1,408 | 1,397 | 1,400 | -1.69% | 5,300 | 37億8980万 | -3.18% | 12.98 | 1.48 |
01/12 | 1,401 | 1,424 | 1,401 | 1,424 | +0.99% | 3,700 | 38億5476万 | -2.13% | 13.2 | 1.51 |
01/11 | 1,405 | 1,450 | 1,405 | 1,410 | +0.43% | 3,400 | 38億1687万 | -3.42% | 13.07 | 1.49 |
01/10 | 1,411 | 1,411 | 1,398 | 1,404 | -0.57% | 4,300 | 38億62万 | -4.16% | 13.02 | 1.48 |
01/09 | 1,438 | 1,445 | 1,395 | 1,412 | -1.47% | 3,700 | 38億2228万 | -3.88% | 13.09 | 1.49 |
01/05 | 1,440 | 1,454 | 1,423 | 1,433 | -1.78% | 1,900 | 38億7913万 | -2.72% | 13.28 | 1.51 |
01/04 | 1,400 | 1,459 | 1,400 | 1,459 | +2.24% | 6,400 | 39億4951万 | -1.22% | 13.53 | 1.54 |
2023 | ||||||||||
12/29 | 1,397 | 1,438 | 1,397 | 1,427 | +2.66% | 2,800 | 38億6288万 | -3.71% | 13.23 | 1.51 |
12/28 | 1,359 | 1,432 | 1,359 | 1,390 | +2.21% | 14,600 | 37億6273万 | -6.59% | 12.89 | 1.47 |
12/27 | 1,375 | 1,377 | 1,337 | 1,360 | -0.8% | 14,400 | 36億8152万 | -9.03% | 12.61 | 1.44 |
12/26 | 1,403 | 1,410 | 1,368 | 1,371 | -2.49% | 13,200 | 37億1129万 | -8.72% | 12.71 | 1.45 |
12/25 | 1,440 | 1,450 | 1,402 | 1,406 | -2.23% | 7,900 | 38億604万 | -6.7% | 13.03 | 1.49 |
12/22 | 1,420 | 1,450 | 1,420 | 1,438 | 0% | 3,900 | 38億9266万 | -4.77% | 13.33 | 1.52 |
12/21 | 1,420 | 1,489 | 1,420 | 1,438 | -0.48% | 4,200 | 38億9266万 | -4.83% | 13.33 | 1.52 |
12/20 | 1,456 | 1,482 | 1,442 | 1,445 | -0.76% | 5,800 | 39億1161万 | -4.56% | 13.4 | 1.53 |
12/19 | 1,436 | 1,464 | 1,436 | 1,456 | +0.9% | 5,800 | 39億4139万 | -3.89% | 13.5 | 1.54 |
12/18 | 1,420 | 1,480 | 1,420 | 1,443 | -2.5% | 17,500 | 39億620万 | -4.82% | 13.38 | 1.53 |
12/15 | 1,477 | 1,500 | 1,477 | 1,480 | +0.34% | 5,700 | 40億636万 | -2.31% | 13.72 | 1.56 |
12/14 | 1,468 | 1,505 | 1,468 | 1,475 | -2.19% | 7,500 | 39億9282万 | -2.58% | 13.67 | 1.56 |
12/13 | 1,490 | 1,523 | 1,490 | 1,508 | +0.33% | 6,600 | 40億8215万 | -0.26% | 13.98 | 1.59 |
12/12 | 1,500 | 1,509 | 1,472 | 1,503 | +0.47% | 8,200 | 40億6862万 | -0.4% | 13.93 | 1.59 |
12/11 | 1,510 | 1,520 | 1,472 | 1,496 | -0.6% | 12,100 | 40億4967万 | -0.73% | 13.87 | 1.58 |
12/08 | 1,553 | 1,553 | 1,505 | 1,505 | -0.53% | 6,900 | 40億7403万 | 0% | 13.95 | 1.59 |
12/07 | 1,561 | 1,561 | 1,505 | 1,513 | -3.2% | 7,900 | 40億9569万 | +0.73% | 14.03 | 1.6 |
12/06 | 1,625 | 1,635 | 1,550 | 1,563 | -2.86% | 17,500 | 42億3104万 | +4.27% | 14.49 | 1.65 |
12/05 | 1,570 | 1,629 | 1,570 | 1,609 | +2.81% | 12,200 | 43億5556万 | +7.63% | 14.92 | 1.7 |
12/04 | 1,529 | 1,571 | 1,521 | 1,565 | +2.49% | 9,100 | 42億3645万 | +5.17% | 14.51 | 1.65 |
12/01 | 1,529 | 1,529 | 1,506 | 1,527 | +1.06% | 2,700 | 41億3358万 | +2.9% | 14.16 | 1.61 |
11/30 | 1,552 | 1,565 | 1,505 | 1,511 | -0.07% | 9,600 | 40億9027万 | +2.16% | 14.01 | 1.6 |
11/29 | 1,510 | 1,560 | 1,510 | 1,512 | -0.72% | 7,300 | 40億9298万 | +2.37% | 14.02 | 1.6 |
11/28 | 1,561 | 1,576 | 1,513 | 1,523 | -3.67% | 8,400 | 41億2276万 | +3.39% | 14.12 | 1.61 |
11/27 | 1,561 | 1,596 | 1,545 | 1,581 | -0.13% | 5,000 | 42億7976万 | +7.33% | 14.66 | 1.67 |
11/24 | 1,562 | 1,600 | 1,492 | 1,583 | +0.83% | 12,200 | 42億8518万 | +7.83% | 14.68 | 1.67 |
11/22 | 1,521 | 1,620 | 1,521 | 1,570 | +3.29% | 39,000 | 42億4999万 | +6.95% | 14.55 | 1.66 |
11/21 | 1,500 | 1,535 | 1,474 | 1,520 | +1.4% | 7,900 | 41億1464万 | +3.4% | 14.09 | 1.61 |
11/20 | 1,515 | 1,515 | 1,490 | 1,499 | +0.4% | 3,100 | 40億5779万 | +1.77% | 13.9 | 1.58 |
11/17 | 1,440 | 1,498 | 1,440 | 1,493 | +1.98% | 7,300 | 40億4155万 | +1.56% | 13.84 | 1.58 |
11/16 | 1,480 | 1,500 | 1,459 | 1,464 | -2.79% | 4,800 | 39億6304万 | -0.41% | 13.57 | 1.55 |
11/15 | 1,480 | 1,518 | 1,414 | 1,506 | +1.76% | 22,200 | 40億7674万 | +2.45% | 13.96 | 1.59 |
11/14 | 1,460 | 1,485 | 1,436 | 1,480 | +1.37% | 6,000 | 40億636万 | +0.75% | 13.72 | 1.56 |
11/13 | 1,436 | 1,460 | 1,434 | 1,460 | +2.1% | 1,500 | 39億5222万 | -0.54% | 13.53 | 1.54 |
11/10 | 1,450 | 1,452 | 1,425 | 1,430 | -1.52% | 3,900 | 38億7101万 | -2.79% | 13.26 | 1.51 |
11/09 | 1,430 | 1,457 | 1,425 | 1,452 | +2.25% | 6,000 | 39億3056万 | -1.29% | 13.46 | 1.53 |
11/08 | 1,475 | 1,475 | 1,420 | 1,420 | -2.07% | 3,500 | 38億4394万 | -3.6% | 13.16 | 1.5 |
11/07 | 1,454 | 1,455 | 1,450 | 1,450 | -0.14% | 1,000 | 39億2515万 | -1.83% | 13.44 | 1.53 |
11/06 | 1,467 | 1,476 | 1,450 | 1,452 | +0.62% | 6,400 | 39億3056万 | -1.96% | 13.46 | 1.53 |
11/02 | 1,435 | 1,475 | 1,435 | 1,443 | +0.77% | 4,500 | 39億620万 | -2.83% | 13.38 | 1.53 |
11/01 | 1,464 | 1,464 | 1,427 | 1,432 | -0.28% | 3,000 | 38億7642万 | -3.89% | 13.28 | 1.51 |
10/31 | 1,427 | 1,446 | 1,416 | 1,436 | -0.76% | 4,900 | 38億8725万 | -4.01% | 13.31 | 1.52 |
10/30 | 1,458 | 1,463 | 1,430 | 1,447 | -0.55% | 4,900 | 39億1702万 | -3.6% | 13.41 | 1.53 |
10/27 | 1,430 | 1,534 | 1,413 | 1,455 | +0.76% | 30,000 | 39億3868万 | -3.39% | 13.49 | 1.54 |
10/26 | 1,410 | 1,444 | 1,381 | 1,444 | +2.12% | 8,900 | 39億890万 | -4.31% | 13.39 | 1.53 |
10/25 | 1,487 | 1,487 | 1,405 | 1,414 | -3.15% | 11,200 | 38億2769万 | -6.61% | 13.11 | 1.49 |
10/24 | 1,452 | 1,463 | 1,361 | 1,460 | +2.67% | 21,500 | 39億5222万 | -4.01% | 13.53 | 1.54 |
10/23 | 1,500 | 1,500 | 1,422 | 1,422 | -5.64% | 13,700 | 38億4935万 | -6.82% | 13.18 | 1.5 |
10/20 | 1,473 | 1,515 | 1,457 | 1,507 | +2.31% | 8,900 | 40億7944万 | -1.7% | 13.97 | 1.59 |
10/19 | 1,545 | 1,578 | 1,450 | 1,473 | -5.76% | 51,800 | 39億8741万 | -4.16% | 13.66 | 1.56 |
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 | |
2023年 3月期 | 2,515 3/8 | 1,170 2/1 | 8,943,600 3/8 | 28.04 | 13.04 | 2.8 | 1.3 | 68億810万 | 31億6719万 | 1.93倍 3/31 |
最新 | 1,086 2024/3/18 | 33,400 | 10.07 予想 | 1.15 実績 | 29億3980万 | - |