PBR
- 2022年3月31日
- 2.63倍
- 2023年3月31日
- 2.4倍
- 2024年3月29日
- 2.05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 | 432 | 443 | 431 | 435 | -2.03% | 6,100 | 15億1954万 | -0.23% | 201.14 | 2.22 |
07/25 | 442 | 444 | 435 | 444 | +0.45% | 2,500 | 15億5098万 | +2.07% | 205.3 | 2.27 |
07/24 | 440 | 450 | 440 | 442 | +1.38% | 3,000 | 15億4399万 | +1.61% | 204.37 | 2.26 |
07/23 | 436 | 436 | 436 | 436 | -0.68% | 100 | 15億2303万 | +0.23% | 201.6 | 2.23 |
07/22 | 447 | 447 | 431 | 439 | -2.44% | 7,500 | 15億3351万 | +0.92% | 202.99 | 2.24 |
07/19 | 447 | 450 | 442 | 450 | +0.22% | 700 | 15億7194万 | +3.45% | 208.07 | 2.3 |
07/18 | 447 | 455 | 443 | 449 | -0.22% | 12,400 | 15億5520万 | +3.7% | 207.61 | 2.29 |
07/17 | 452 | 462 | 450 | 450 | -1.1% | 5,300 | 15億5866万 | +4.17% | 208.07 | 2.3 |
07/16 | 455 | 458 | 450 | 455 | +1.11% | 19,600 | 15億7598万 | +5.57% | 210.39 | 2.32 |
07/12 | 446 | 450 | 438 | 450 | +2.04% | 8,300 | 15億5866万 | +4.65% | 208.07 | 2.3 |
07/11 | 428 | 444 | 426 | 441 | +2.56% | 65,100 | 15億2749万 | +2.8% | 203.91 | 2.25 |
07/10 | 426 | 434 | 423 | 430 | +1.18% | 7,400 | 14億8939万 | +0.23% | 198.83 | 2.19 |
07/09 | 421 | 435 | 421 | 425 | +0.71% | 19,400 | 14億7207万 | -0.7% | 196.51 | 2.17 |
07/08 | 423 | 423 | 418 | 422 | 0% | 1,400 | 14億6168万 | -1.4% | 195.13 | 2.15 |
07/05 | 432 | 433 | 419 | 422 | -2.31% | 4,800 | 14億6168万 | -1.63% | 195.13 | 2.15 |
07/04 | 431 | 432 | 424 | 432 | +0.93% | 8,000 | 14億9631万 | +0.7% | 199.75 | 2.21 |
07/03 | 427 | 431 | 427 | 428 | +0.47% | 2,400 | 14億8246万 | 0% | 197.9 | 2.18 |
07/02 | 432 | 432 | 422 | 426 | -0.93% | 3,200 | 14億7553万 | -0.47% | 196.98 | 2.17 |
07/01 | 425 | 430 | 422 | 430 | +0.7% | 2,700 | 14億8939万 | +0.47% | 198.83 | 2.19 |
06/28 | 415 | 436 | 415 | 427 | +1.67% | 22,400 | 14億7899万 | 0% | 197.44 | 2.18 |
06/27 | 426 | 431 | 420 | 420 | -2.55% | 27,900 | 14億5475万 | -1.64% | 194.2 | 2.14 |
06/26 | 429 | 436 | 429 | 431 | +0.47% | 63,300 | 14億9285万 | +0.94% | 199.29 | 2.2 |
06/25 | 434 | 434 | 428 | 429 | -2.28% | 4,700 | 14億8592万 | +0.47% | 198.36 | 2.19 |
06/24 | 435 | 439 | 427 | 439 | +0.46% | 33,300 | 15億2056万 | +3.05% | 202.99 | 2.24 |
06/21 | 429 | 437 | 429 | 437 | +1.86% | 2,000 | 15億1363万 | +2.82% | 202.06 | 2.23 |
06/20 | 431 | 437 | 426 | 429 | -1.38% | 3,500 | 14億8592万 | +1.18% | 198.36 | 2.19 |
06/19 | 437 | 437 | 429 | 435 | -0.46% | 2,500 | 15億670万 | +2.84% | 201.14 | 2.22 |
06/18 | 434 | 437 | 422 | 437 | +0.69% | 3,700 | 15億1363万 | +3.31% | 202.06 | 2.23 |
06/17 | 435 | 435 | 426 | 434 | -0.23% | 4,500 | 15億324万 | +2.84% | 200.68 | 2.22 |
06/14 | 421 | 441 | 421 | 435 | +3.33% | 8,500 | 15億670万 | +3.08% | 201.14 | 2.22 |
06/13 | 422 | 429 | 421 | 421 | -0.94% | 1,500 | 14億5821万 | 0% | 194.66 | 2.15 |
06/12 | 422 | 432 | 422 | 425 | +0.71% | 2,000 | 14億7207万 | +0.95% | 196.51 | 2.17 |
06/11 | 428 | 428 | 422 | 422 | -0.71% | 200 | 14億6168万 | +0.24% | 195.13 | 2.15 |
06/10 | 428 | 443 | 425 | 425 | 0% | 6,700 | 14億7207万 | +0.95% | 196.51 | 2.17 |
06/07 | 425 | 430 | 425 | 425 | -0.7% | 3,900 | 14億7207万 | +0.95% | 196.51 | 2.17 |
06/06 | 415 | 431 | 414 | 428 | +1.42% | 2,800 | 14億8246万 | +1.66% | 197.9 | 2.18 |
06/05 | 430 | 433 | 421 | 422 | -1.86% | 1,400 | 14億6168万 | +0.48% | 195.13 | 2.15 |
06/04 | 428 | 431 | 421 | 430 | +0.7% | 2,200 | 14億8939万 | +2.38% | 198.83 | 2.19 |
06/03 | 416 | 427 | 416 | 427 | +0.71% | 3,200 | 14億7899万 | +1.91% | 197.44 | 2.18 |
05/31 | 425 | 425 | 417 | 424 | -0.24% | 800 | 14億6860万 | +1.44% | 196.05 | 2.16 |
05/30 | 417 | 425 | 417 | 425 | +1.92% | 2,600 | 14億7207万 | +1.67% | 196.51 | 2.17 |
05/29 | 425 | 426 | 413 | 417 | 0% | 1,300 | 14億4436万 | 0% | 192.81 | 2.13 |
05/28 | 423 | 426 | 415 | 417 | -2.11% | 2,000 | 14億4436万 | +0.24% | 192.81 | 2.13 |
05/27 | 418 | 426 | 418 | 426 | +1.19% | 1,400 | 14億7553万 | +2.65% | 196.98 | 2.17 |
05/24 | 419 | 426 | 415 | 421 | +0.48% | 1,300 | 14億5821万 | +1.69% | 194.66 | 2.15 |
05/23 | 426 | 426 | 418 | 419 | +0.24% | 1,700 | 14億5129万 | +1.45% | 193.74 | 2.14 |
05/22 | 410 | 418 | 410 | 418 | +1.95% | 500 | 14億4782万 | +1.21% | 193.28 | 2.13 |
05/21 | 414 | 416 | 410 | 410 | -0.73% | 900 | 14億2011万 | -0.49% | 189.58 | 2.09 |
05/20 | 415 | 415 | 402 | 413 | +0.98% | 4,000 | 14億3050万 | +0.24% | 190.97 | 2.11 |
05/17 | 415 | 417 | 409 | 409 | -1.68% | 700 | 14億1665万 | -0.73% | 189.12 | 2.09 |
05/16 | 411 | 423 | 406 | 416 | -0.72% | 10,300 | 14億4089万 | +0.97% | 192.35 | 2.12 |
05/15 | 428 | 432 | 415 | 419 | -1.87% | 8,800 | 14億5129万 | +1.95% | 193.74 | 2.14 |
05/14 | 421 | 427 | 410 | 427 | +0.95% | 4,700 | 14億7899万 | +4.15% | 197.44 | 2.18 |
05/13 | 430 | 430 | 422 | 423 | +0.71% | 2,100 | 14億6514万 | +3.42% | 195.59 | 2.16 |
05/10 | 428 | 431 | 420 | 420 | -0.47% | 5,100 | 14億5475万 | +2.69% | 194.2 | 2.14 |
05/09 | 425 | 430 | 420 | 422 | -0.47% | 3,800 | 14億6168万 | +3.18% | 195.13 | 2.15 |
05/08 | 425 | 433 | 424 | 424 | -0.24% | 4,000 | 14億6860万 | +3.67% | 196.05 | 2.16 |
05/07 | 420 | 425 | 419 | 425 | +1.43% | 4,600 | 14億7207万 | +4.17% | 196.51 | 2.17 |
05/02 | 413 | 420 | 413 | 419 | -0.24% | 1,700 | 14億5129万 | +2.7% | 193.74 | 2.14 |
05/01 | 414 | 427 | 411 | 420 | +1.45% | 4,500 | 14億5475万 | +3.19% | 194.2 | 2.14 |
04/30 | 415 | 415 | 409 | 414 | +1.72% | 1,200 | 14億3397万 | +1.72% | 191.43 | 2.11 |
04/26 | 407 | 407 | 407 | 407 | -0.73% | 800 | 14億972万 | 0% | 188.19 | 2.08 |
04/25 | 418 | 420 | 410 | 410 | -1.44% | 4,600 | 14億2011万 | +0.99% | 189.58 | 2.09 |
04/24 | 415 | 416 | 406 | 416 | +1.22% | 3,500 | 14億4089万 | +2.46% | 192.35 | 2.12 |
04/23 | 410 | 414 | 402 | 411 | +2.24% | 3,100 | 14億2358万 | +1.23% | 190.04 | 2.1 |
04/22 | 385 | 403 | 385 | 402 | +5.51% | 10,900 | 13億9240万 | -0.74% | 185.88 | 2.05 |
04/19 | 400 | 415 | 381 | 381 | -4.75% | 13,000 | 13億1966万 | -5.93% | 176.17 | 1.94 |
04/18 | 403 | 406 | 400 | 400 | -0.74% | 1,300 | 13億8548万 | -1.48% | 184.95 | 2.04 |
04/17 | 410 | 410 | 402 | 403 | +0.25% | 3,200 | 13億9587万 | -0.98% | 186.34 | 2.06 |
04/16 | 408 | 408 | 402 | 402 | -1.47% | 2,500 | 13億9240万 | -1.23% | 185.88 | 2.05 |
04/15 | 405 | 408 | 400 | 408 | +1.49% | 3,300 | 14億1318万 | 0% | 188.65 | 2.08 |
04/12 | 404 | 406 | 402 | 402 | -1.47% | 1,600 | 13億9240万 | -1.47% | 185.88 | 2.05 |
04/11 | 409 | 410 | 403 | 408 | +0.74% | 2,300 | 14億1318万 | -0.24% | 188.65 | 2.08 |
04/10 | 403 | 405 | 403 | 405 | 0% | 500 | 14億279万 | -1.22% | 187.27 | 2.07 |
04/09 | 393 | 405 | 393 | 405 | +1.5% | 9,500 | 13億9826万 | -1.22% | 187.27 | 2.07 |
04/08 | 405 | 406 | 398 | 399 | +0.76% | 3,300 | 13億8201万 | -2.68% | 184.49 | 2.04 |
04/05 | 414 | 415 | 396 | 396 | -4.35% | 15,300 | 13億7162万 | -3.41% | 183.1 | 2.02 |
04/04 | 407 | 422 | 407 | 414 | +0.98% | 7,300 | 14億3397万 | +0.73% | 191.43 | 2.11 |
04/03 | 418 | 420 | 405 | 410 | -1.91% | 3,600 | 14億2011万 | 0% | 189.58 | 2.09 |
04/02 | 422 | 427 | 413 | 418 | 0% | 6,100 | 14億4782万 | +2.2% | 193.28 | 2.13 |
04/01 | 437 | 470 | 412 | 418 | +3.21% | 84,500 | 14億4782万 | +2.45% | 193.28 | 2.13 |
03/29 | 415 | 416 | 405 | 405 | -2.64% | 1,800 | 14億279万 | -0.25% | 185.56 | 2.05 |
03/28 | 401 | 418 | 401 | 416 | +1.71% | 2,600 | 14億4089万 | +2.72% | 190.6 | 2.1 |
03/27 | 410 | 420 | 409 | 409 | -0.24% | 7,500 | 14億1665万 | +1.24% | 187.39 | 2.07 |
03/26 | 408 | 410 | 406 | 410 | 0% | 1,400 | 14億2011万 | +1.74% | 187.85 | 2.07 |
03/25 | 410 | 410 | 409 | 410 | +1.49% | 1,100 | 14億2011万 | +2.24% | 187.85 | 2.07 |
03/22 | 405 | 410 | 404 | 404 | -0.25% | 1,300 | 13億9933万 | +1% | 185.1 | 2.04 |
03/21 | 416 | 416 | 401 | 405 | +1.25% | 29,700 | 13億9826万 | +1.5% | 184.91 | 2.04 |
03/19 | 400 | 406 | 400 | 400 | -1.23% | 1,200 | 13億8100万 | 0% | 182.63 | 2.02 |
03/18 | 406 | 406 | 397 | 405 | +1% | 2,600 | 13億9826万 | +1.25% | 184.91 | 2.04 |
03/15 | 401 | 401 | 393 | 401 | -1.96% | 1,700 | 13億8445万 | +0.25% | 183.09 | 2.02 |
03/14 | 400 | 409 | 400 | 409 | -0.24% | 3,700 | 14億1207万 | +2.25% | 186.74 | 2.06 |
03/13 | 407 | 410 | 400 | 410 | -1.2% | 5,200 | 14億1552万 | +2.5% | 187.19 | 2.07 |
03/12 | 406 | 415 | 406 | 415 | +2.22% | 3,000 | 14億3278万 | +3.75% | 189.48 | 2.09 |
03/11 | 416 | 416 | 406 | 406 | -5.14% | 3,800 | 14億171万 | +1.75% | 185.37 | 2.05 |
03/08 | 420 | 438 | 415 | 428 | +1.18% | 17,000 | 14億7767万 | +7.27% | 195.41 | 2.16 |
03/07 | 420 | 435 | 415 | 423 | +0.95% | 13,300 | 14億6040万 | +6.02% | 193.13 | 2.13 |
03/06 | 411 | 424 | 407 | 419 | +2.2% | 8,000 | 14億4659万 | +5.28% | 191.3 | 2.11 |
03/05 | 403 | 410 | 403 | 410 | +1.74% | 1,900 | 14億1552万 | +3.02% | 187.19 | 2.07 |
03/04 | 403 | 414 | 403 | 403 | -0.49% | 5,300 | 13億9135万 | +1.51% | 184 | 2.03 |
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 | |
2022年 3月期 | 2,475 9,900 6/24 | 490 1,958 2/24 | 1,678,800 419,700 6/25 | 121.86 | 24.1 | 9.52 | 1.88 | 78億3090万 | 16億4824万 | 2.63倍 3/31 |
2023年 3月期 | 736 4/12 | 456 12/29 | 1,497,400 12/9 | 赤字 | 赤字 | 3.7 | 2.29 | 24億7825万 | 15億5623万 | 2.4倍 3/31 |
2024年 3月期 | 558 12/29 | 356 2/15 | 6,822,400 12/29 | 254.79 | 162.56 | 2.82 | 1.8 | 19億2649万 | 12億2909万 | 2.05倍 3/29 |
最新 | 435 2024/7/26 | 6,100 | 201.14 実績 | 2.22 実績 | 15億1954万 | - |