PBR
- 2021年12月30日
- 3.82倍
- 2022年12月30日
- 2.99倍
- 2023年12月29日
- 1.52倍
2023/10/27~2024/03/28
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 | ||||||||||
03/28 | 1,023 | 1,044 | 1,023 | 1,039 | +1.66% | 600 | 15億9289万 | +1.76% | 14.39 | 1.32 |
03/27 | 1,050 | 1,069 | 1,022 | 1,022 | -1.26% | 1,900 | 15億6682万 | +0.2% | 14.15 | 1.29 |
03/26 | 1,032 | 1,049 | 1,024 | 1,035 | -0.77% | 3,400 | 15億8675万 | +1.57% | 14.33 | 1.31 |
03/25 | 1,051 | 1,075 | 1,032 | 1,043 | +0.1% | 7,200 | 15億9902万 | +2.36% | 14.45 | 1.32 |
03/22 | 1,028 | 1,139 | 1,021 | 1,042 | +2.96% | 14,500 | 15億9749万 | +1.56% | 14.43 | 1.32 |
03/21 | 1,010 | 1,019 | 1,000 | 1,012 | +0.2% | 1,500 | 15億5149万 | -1.94% | 14.02 | 1.28 |
03/19 | 1,009 | 1,010 | 1,005 | 1,010 | +0.4% | 500 | 15億4843万 | -2.79% | 13.99 | 1.28 |
03/18 | 1,006 | 1,006 | 1,003 | 1,006 | -0.49% | 2,000 | 15億4229万 | -3.82% | 13.93 | 1.27 |
03/15 | 1,023 | 1,023 | 1,010 | 1,011 | -1.27% | 1,100 | 15億4996万 | -4.08% | 14 | 1.28 |
03/14 | 1,008 | 1,024 | 1,008 | 1,024 | +1.09% | 400 | 15億6989万 | -3.49% | 14.18 | 1.3 |
03/13 | 1,020 | 1,020 | 1,013 | 1,013 | -1.36% | 1,100 | 15億5303万 | -5.06% | 14.03 | 1.28 |
03/12 | 1,018 | 1,027 | 1,012 | 1,027 | +0.88% | 3,400 | 15億7449万 | -4.38% | 14.22 | 1.3 |
03/11 | 1,020 | 1,034 | 1,018 | 1,018 | -0.2% | 4,000 | 15億6069万 | -5.83% | 14.1 | 1.29 |
03/08 | 1,030 | 1,030 | 1,019 | 1,020 | +0.1% | 1,900 | 15億6376万 | -6.25% | 14.13 | 1.29 |
03/07 | 1,027 | 1,027 | 1,018 | 1,019 | -0.97% | 1,400 | 15億6222万 | -6.94% | 14.11 | 1.29 |
03/06 | 1,017 | 1,029 | 1,017 | 1,029 | +1.18% | 1,000 | 15億7755万 | -6.71% | 14.25 | 1.3 |
03/05 | 1,019 | 1,020 | 1,015 | 1,017 | -0.59% | 1,800 | 15億5916万 | -8.38% | 14.09 | 1.29 |
03/04 | 1,022 | 1,024 | 1,022 | 1,023 | +0.29% | 600 | 15億6836万 | -8.5% | 14.17 | 1.3 |
03/01 | 1,030 | 1,036 | 1,020 | 1,020 | -1.45% | 1,100 | 15億6376万 | -9.33% | 14.13 | 1.29 |
02/29 | 1,023 | 1,035 | 1,015 | 1,035 | +1.17% | 2,400 | 15億8675万 | -8.65% | 14.33 | 1.31 |
02/28 | 1,020 | 1,025 | 1,019 | 1,023 | +0.49% | 900 | 15億6836万 | -10.18% | 14.17 | 1.3 |
02/27 | 1,005 | 1,020 | 1,001 | 1,018 | +1.7% | 3,000 | 15億6069万 | -11.17% | 14.1 | 1.29 |
02/26 | 997 | 1,015 | 997 | 1,001 | +0.81% | 1,600 | 15億3463万 | -13.11% | 13.86 | 1.27 |
02/22 | 1,019 | 1,020 | 990 | 993 | -2.55% | 4,300 | 15億2236万 | -14.4% | 13.75 | 1.26 |
02/20 | 1,035 | 1,035 | 1,018 | 1,019 | +0.1% | 1,800 | 15億6222万 | -12.76% | 14.11 | 1.29 |
02/19 | 995 | 1,018 | 995 | 1,018 | +2.41% | 7,000 | 15億6069万 | -13.44% | 14.1 | 1.29 |
02/16 | 1,040 | 1,040 | 980 | 994 | -4.42% | 9,500 | 15億2390万 | -15.98% | 13.77 | 1.26 |
02/15 | 1,111 | 1,113 | 1,006 | 1,040 | -14.33% | 16,200 | 15億9442万 | -12.61% | 14.4 | 1.32 |
02/14 | 1,190 | 1,240 | 1,190 | 1,214 | +2.02% | 3,700 | 18億6118万 | +1.42% | 16.81 | 1.54 |
02/13 | 1,185 | 1,190 | 1,172 | 1,190 | +0.34% | 2,100 | 18億2438万 | -0.5% | 16.48 | 1.51 |
02/09 | 1,195 | 1,196 | 1,186 | 1,186 | -0.75% | 1,200 | 18億1825万 | -1% | 16.43 | 1.5 |
02/08 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 400 | 18億3205万 | -0.33% | 16.55 | 1.51 |
02/07 | 1,218 | 1,218 | 1,195 | 1,195 | +0.59% | 300 | 18億3205万 | -0.42% | 16.55 | 1.51 |
02/06 | 1,191 | 1,195 | 1,185 | 1,188 | -0.17% | 1,000 | 18億2132万 | -0.83% | 16.45 | 1.5 |
02/05 | 1,190 | 1,200 | 1,190 | 1,190 | +0.08% | 1,700 | 18億2438万 | -0.5% | 16.48 | 1.51 |
02/02 | 1,188 | 1,198 | 1,188 | 1,189 | +0.08% | 800 | 18億2285万 | -0.5% | 16.47 | 1.51 |
02/01 | 1,190 | 1,195 | 1,188 | 1,188 | -0.17% | 800 | 18億2132万 | -0.67% | 16.45 | 1.5 |
01/31 | 1,190 | 1,190 | 1,190 | 1,190 | -1.08% | 500 | 18億2438万 | -0.5% | 16.48 | 1.51 |
01/30 | 1,215 | 1,215 | 1,203 | 1,203 | -1.15% | 900 | 18億4431万 | +0.59% | 16.66 | 1.52 |
01/29 | 1,208 | 1,217 | 1,208 | 1,217 | +0.75% | 2,600 | 18億6578万 | +1.93% | 16.86 | 1.54 |
01/26 | 1,207 | 1,208 | 1,207 | 1,208 | 0% | 200 | 18億5198万 | +1.34% | 16.73 | 1.53 |
01/25 | 1,209 | 1,209 | 1,208 | 1,208 | -0.08% | 300 | 18億5198万 | +1.34% | 16.73 | 1.53 |
01/24 | 1,208 | 1,209 | 1,202 | 1,209 | +0.08% | 1,100 | 18億5351万 | +1.43% | 16.74 | 1.53 |
01/23 | 1,205 | 1,208 | 1,200 | 1,208 | +1.09% | 2,300 | 18億5198万 | +1.34% | 16.73 | 1.53 |
01/22 | 1,183 | 1,195 | 1,183 | 1,195 | +1.01% | 700 | 18億3205万 | +0.25% | 16.55 | 1.51 |
01/19 | 1,182 | 1,198 | 1,182 | 1,183 | +0.08% | 700 | 18億1365万 | -0.76% | 16.38 | 1.5 |
01/18 | 1,195 | 1,195 | 1,182 | 1,182 | -1.09% | 2,600 | 18億1212万 | -0.92% | 16.37 | 1.5 |
01/17 | 1,210 | 1,210 | 1,195 | 1,195 | -0.99% | 1,200 | 18億3205万 | +0.08% | 16.55 | 1.51 |
01/16 | 1,208 | 1,215 | 1,192 | 1,207 | 0% | 3,900 | 18億5045万 | +1% | 16.72 | 1.53 |
01/15 | 1,214 | 1,217 | 1,207 | 1,207 | +1.34% | 2,000 | 18億5045万 | +1% | 16.72 | 1.53 |
01/12 | 1,170 | 1,213 | 1,170 | 1,191 | +2.23% | 2,100 | 18億2592万 | -0.33% | 16.5 | 1.51 |
01/11 | 1,216 | 1,216 | 1,165 | 1,165 | -3.88% | 900 | 17億8606万 | -2.43% | 16.14 | 1.48 |
01/10 | 1,205 | 1,212 | 1,205 | 1,212 | +0.58% | 800 | 18億5811万 | +1.51% | 16.79 | 1.54 |
01/09 | 1,229 | 1,229 | 1,198 | 1,205 | -1.95% | 1,300 | 18億4738万 | +1.18% | 16.69 | 1.53 |
01/05 | 1,229 | 1,229 | 1,226 | 1,229 | +0.24% | 500 | 18億8417万 | +3.36% | 17.02 | 1.56 |
01/04 | 1,197 | 1,226 | 1,197 | 1,226 | +2.25% | 800 | 18億7958万 | +3.46% | 16.98 | 1.55 |
2023 | ||||||||||
12/29 | 1,176 | 1,199 | 1,146 | 1,199 | +2.65% | 2,400 | 18億3818万 | +1.44% | 14.57 | 1.54 |
12/28 | 1,134 | 1,180 | 1,134 | 1,168 | +3% | 1,900 | 17億9066万 | -1.02% | 14.2 | 1.5 |
12/27 | 1,150 | 1,151 | 1,132 | 1,134 | -2.99% | 8,100 | 17億3853万 | -3.9% | 13.78 | 1.46 |
12/26 | 1,181 | 1,198 | 1,168 | 1,169 | -1.76% | 2,200 | 17億9219万 | -1.02% | 14.21 | 1.5 |
12/25 | 1,200 | 1,200 | 1,168 | 1,190 | -0.83% | 1,700 | 18億2438万 | +0.76% | 14.46 | 1.53 |
12/22 | 1,183 | 1,200 | 1,183 | 1,200 | +1.69% | 4,600 | 18億3972万 | +1.78% | 14.59 | 1.54 |
12/21 | 1,166 | 1,180 | 1,166 | 1,180 | +1.2% | 4,100 | 18億905万 | +0.25% | 14.34 | 1.52 |
12/20 | 1,167 | 1,176 | 1,161 | 1,166 | -0.09% | 4,200 | 17億8759万 | -0.85% | 14.17 | 1.5 |
12/19 | 1,221 | 1,221 | 1,167 | 1,167 | -3.55% | 4,900 | 17億8912万 | -0.77% | 14.18 | 1.5 |
12/18 | 1,207 | 1,210 | 1,167 | 1,210 | +0.25% | 2,600 | 18億5505万 | +2.98% | 14.71 | 1.55 |
12/15 | 1,205 | 1,220 | 1,205 | 1,207 | +0.5% | 3,000 | 18億5045万 | +2.81% | 14.67 | 1.55 |
12/14 | 1,219 | 1,219 | 1,201 | 1,201 | -1.48% | 900 | 18億4125万 | +2.56% | 14.6 | 1.54 |
12/13 | 1,197 | 1,219 | 1,197 | 1,219 | +1.84% | 4,300 | 18億6884万 | +4.28% | 14.82 | 1.57 |
12/12 | 1,200 | 1,200 | 1,180 | 1,197 | -0.25% | 2,000 | 18億3512万 | +2.66% | 14.55 | 1.54 |
12/11 | 1,204 | 1,204 | 1,200 | 1,200 | -0.66% | 2,700 | 18億3972万 | +3.18% | 14.59 | 1.54 |
12/08 | 1,209 | 1,209 | 1,205 | 1,208 | -0.08% | 800 | 18億5198万 | +4.14% | 14.68 | 1.55 |
12/07 | 1,220 | 1,220 | 1,209 | 1,209 | -0.9% | 2,000 | 18億5351万 | +4.49% | 14.69 | 1.55 |
12/06 | 1,220 | 1,230 | 1,211 | 1,220 | +1.75% | 3,000 | 18億7038万 | +5.72% | 14.83 | 1.57 |
12/05 | 1,175 | 1,200 | 1,175 | 1,199 | +2.04% | 3,300 | 18億3818万 | +4.17% | 14.57 | 1.54 |
12/04 | 1,165 | 1,175 | 1,151 | 1,175 | +0.86% | 3,800 | 18億139万 | +2.26% | 14.28 | 1.51 |
12/01 | 1,144 | 1,173 | 1,144 | 1,165 | +2.28% | 12,900 | 17億8606万 | +1.57% | 14.16 | 1.5 |
11/30 | 1,139 | 1,139 | 1,139 | 1,139 | 0% | 400 | 17億4620万 | -0.52% | 13.84 | 1.46 |
11/29 | 1,137 | 1,139 | 1,137 | 1,139 | +0.18% | 300 | 17億4620万 | -0.52% | 13.84 | 1.46 |
11/28 | 1,137 | 1,137 | 1,137 | 1,137 | -1.13% | 700 | 17億4313万 | -0.7% | 13.82 | 1.46 |
11/27 | 1,144 | 1,150 | 1,144 | 1,150 | 0% | 600 | 17億6306万 | +0.44% | 13.98 | 1.48 |
11/24 | 1,165 | 1,165 | 1,136 | 1,150 | -1.29% | 2,500 | 17億6306万 | +0.44% | 13.98 | 1.48 |
11/22 | 1,151 | 1,165 | 1,151 | 1,165 | 0% | 2,000 | 17億8606万 | +1.75% | 14.16 | 1.5 |
11/21 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 300 | 17億8606万 | +1.75% | 14.16 | 1.5 |
11/20 | 1,163 | 1,165 | 1,163 | 1,165 | +1.3% | 4,200 | 17億8606万 | +1.75% | 14.16 | 1.5 |
11/17 | 1,152 | 1,158 | 1,145 | 1,150 | -0.17% | 800 | 17億6306万 | +0.35% | 13.98 | 1.48 |
11/16 | 1,145 | 1,152 | 1,145 | 1,152 | -0.17% | 800 | 17億6613万 | +0.35% | 14 | 1.48 |
11/15 | 1,162 | 1,162 | 1,154 | 1,154 | -0.52% | 1,100 | 17億6919万 | +0.35% | 14.03 | 1.48 |
11/14 | 1,160 | 1,160 | 1,149 | 1,160 | +0.87% | 1,200 | 17億7839万 | +0.69% | 14.1 | 1.49 |
11/13 | 1,164 | 1,164 | 1,146 | 1,150 | -1.2% | 600 | 17億6306万 | -0.26% | 13.98 | 1.48 |
11/10 | 1,142 | 1,168 | 1,142 | 1,164 | +2.02% | 400 | 17億8452万 | +0.78% | 14.15 | 1.5 |
11/09 | 1,142 | 1,142 | 1,141 | 1,141 | -0.09% | 200 | 17億4926万 | -1.3% | 13.87 | 1.47 |
11/08 | 1,151 | 1,181 | 1,141 | 1,142 | -0.52% | 2,700 | 17億5080万 | -1.64% | 13.88 | 1.47 |
11/07 | 1,137 | 1,200 | 1,137 | 1,148 | +1.32% | 1,500 | 17億5999万 | -1.54% | 13.95 | 1.48 |
11/06 | 1,130 | 1,133 | 1,130 | 1,133 | +0.27% | 1,000 | 17億3700万 | -3.16% | 13.77 | 1.46 |
11/02 | 1,133 | 1,133 | 1,130 | 1,130 | 0% | 300 | 17億3240万 | -3.75% | 13.73 | 1.45 |
11/01 | 1,127 | 1,149 | 1,127 | 1,130 | +0.27% | 500 | 17億3240万 | -3.99% | 13.73 | 1.45 |
10/31 | 1,151 | 1,151 | 1,127 | 1,127 | -2.09% | 300 | 17億2780万 | -4.57% | 13.7 | 1.45 |
10/30 | 1,131 | 1,157 | 1,130 | 1,151 | +1.77% | 700 | 17億6459万 | -2.79% | 13.99 | 1.48 |
10/27 | 1,131 | 1,131 | 1,131 | 1,131 | 0% | 200 | 17億3393万 | -4.64% | 13.75 | 1.45 |
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 | |
2021年 12月期 | 4,035 3/19 | 1,379 8/20 | 1,268,500 3/19 | 42.84 | 14.64 | 6.65 | 2.27 | 61億6548万 | 21億711万 | 3.82倍 12/30 |
2022年 12月期 | 2,497 4/6 | 1,706 1/28 | 28,700 1/7 | 24.22 | 16.55 | 3.52 | 2.4 | 38億1541万 | 26億676万 | 2.99倍 12/30 |
2023年 12月期 | 2,228 2/13 | 1,115 8/18 | 38,600 2/14 | 27.03 | 13.53 | 2.82 | 1.41 | 34億438万 | 17億940万 | 1.52倍 12/29 |
最新 | 1,039 2024/3/28 | 600 | 14.39 予想 | 1.32 実績 | 15億9289万 | - |