PBR
- 2022年3月31日
- 1.58倍
- 2023年3月31日
- 2.98倍
2023/10/27~2024/03/27
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 |
03/27 | 716 | 716 | 701 | 708 | -0.98% | 4,300 | 91億3985万 | -1.8% | 11.41 | 2.51 |
03/26 | 718 | 718 | 711 | 715 | +0.56% | 3,300 | 92億3022万 | -0.83% | 11.52 | 2.54 |
03/25 | 715 | 722 | 711 | 711 | -0.28% | 4,000 | 91億7858万 | -1.25% | 11.46 | 2.53 |
03/22 | 710 | 713 | 700 | 713 | +0.99% | 4,200 | 92億440万 | -0.83% | 11.49 | 2.53 |
03/21 | 710 | 710 | 700 | 706 | +1.29% | 5,000 | 91億1403万 | -1.81% | 11.38 | 2.51 |
03/19 | 700 | 704 | 695 | 697 | -0.57% | 7,300 | 89億9785万 | -3.33% | 11.23 | 2.48 |
03/18 | 705 | 711 | 690 | 701 | +0.86% | 8,500 | 90億4948万 | -3.44% | 11.3 | 2.49 |
03/15 | 692 | 704 | 690 | 695 | -0.57% | 5,500 | 89億7203万 | -4.92% | 11.2 | 2.47 |
03/14 | 691 | 706 | 688 | 699 | +1.3% | 2,600 | 90億2367万 | -4.9% | 11.26 | 2.48 |
03/13 | 716 | 716 | 686 | 690 | -3.23% | 17,700 | 89億748万 | -6.76% | 11.12 | 2.45 |
03/12 | 702 | 713 | 695 | 713 | +1.42% | 9,900 | 92億440万 | -4.3% | 11.49 | 2.53 |
03/11 | 728 | 728 | 703 | 703 | -4.61% | 15,100 | 90億7530万 | -6.14% | 11.33 | 2.5 |
03/08 | 733 | 741 | 713 | 737 | +1.94% | 12,900 | 95億1422万 | -2.25% | 11.88 | 2.62 |
03/07 | 740 | 740 | 720 | 723 | -0.69% | 6,500 | 93億3349万 | -4.62% | 11.65 | 2.57 |
03/06 | 710 | 740 | 710 | 728 | +1.53% | 14,800 | 93億9804万 | -4.46% | 11.73 | 2.59 |
03/05 | 736 | 740 | 715 | 717 | -3.89% | 19,400 | 92億5603万 | -6.15% | 11.55 | 2.55 |
03/04 | 756 | 756 | 736 | 746 | -0.8% | 11,600 | 96億3041万 | -2.74% | 12.02 | 2.65 |
03/01 | 763 | 765 | 751 | 752 | -0.92% | 13,800 | 97億786万 | -2.08% | 12.12 | 2.67 |
02/29 | 761 | 766 | 753 | 759 | -0.26% | 5,600 | 97億9823万 | -1.43% | 12.23 | 2.7 |
02/28 | 761 | 771 | 761 | 761 | -0.65% | 4,000 | 105億895万 | -1.3% | 12.26 | 2.7 |
02/27 | 764 | 807 | 764 | 766 | +1.86% | 55,400 | 105億7800万 | -1.03% | 12.34 | 2.72 |
02/26 | 709 | 754 | 701 | 752 | +7.58% | 60,500 | 103億8466万 | -2.97% | 12.12 | 2.67 |
02/22 | 722 | 722 | 696 | 699 | -1.13% | 18,500 | 96億5277万 | -10.15% | 11.26 | 2.48 |
02/21 | 730 | 730 | 704 | 707 | -3.28% | 11,200 | 97億4330万 | -9.71% | 11.39 | 2.51 |
02/20 | 717 | 735 | 715 | 731 | +2.52% | 19,400 | 100億7405万 | -6.88% | 11.78 | 2.6 |
02/19 | 693 | 717 | 685 | 713 | +4.39% | 37,500 | 98億2599万 | -9.29% | 11.49 | 2.53 |
02/16 | 681 | 700 | 670 | 683 | -0.87% | 31,500 | 94億1255万 | -13.32% | 11.01 | 2.43 |
02/15 | 720 | 720 | 688 | 689 | -4.31% | 45,300 | 94億9524万 | -12.9% | 11.1 | 2.45 |
02/14 | 741 | 741 | 720 | 720 | -2.7% | 23,500 | 99億2246万 | -9.43% | 11.6 | 2.56 |
02/13 | 753 | 768 | 737 | 740 | -10.63% | 113,700 | 101億9808万 | -7.04% | 11.92 | 2.63 |
02/09 | 811 | 828 | 811 | 828 | +1.97% | 32,400 | 114億1083万 | +3.89% | 13.34 | 2.94 |
02/08 | 819 | 821 | 810 | 812 | +0.12% | 11,200 | 111億9033万 | +2.27% | 13.08 | 2.88 |
02/07 | 831 | 833 | 803 | 811 | -0.61% | 26,500 | 111億7655万 | +2.4% | 13.07 | 2.88 |
02/06 | 821 | 825 | 815 | 816 | -0.49% | 9,800 | 112億4545万 | +3.55% | 13.15 | 2.9 |
02/05 | 820 | 826 | 816 | 820 | +0.12% | 16,500 | 113億58万 | +4.59% | 13.21 | 2.91 |
02/02 | 830 | 830 | 819 | 819 | -1.33% | 7,000 | 112億8680万 | +5% | 13.2 | 2.91 |
02/01 | 830 | 835 | 812 | 830 | +0.24% | 45,300 | 114億3839万 | +6.82% | 13.37 | 2.95 |
01/31 | 817 | 829 | 805 | 828 | +1.72% | 17,900 | 114億1083万 | +6.98% | 13.34 | 2.94 |
01/30 | 805 | 824 | 804 | 814 | +2.39% | 27,600 | 112億1789万 | +5.85% | 13.12 | 2.89 |
01/29 | 800 | 801 | 791 | 795 | +1.27% | 8,100 | 109億5605万 | +3.92% | 12.81 | 2.82 |
01/26 | 769 | 788 | 765 | 785 | +1.42% | 24,100 | 108億1824万 | +3.15% | 12.65 | 2.79 |
01/25 | 794 | 799 | 751 | 774 | -2.52% | 46,400 | 106億6664万 | +2.11% | 12.47 | 2.75 |
01/24 | 798 | 809 | 782 | 794 | -0.75% | 22,000 | 109億4227万 | +5.03% | 12.79 | 2.82 |
01/23 | 818 | 819 | 796 | 800 | -2.2% | 13,800 | 110億2496万 | +6.1% | 12.89 | 2.84 |
01/22 | 808 | 821 | 806 | 818 | +2.38% | 11,700 | 112億7302万 | +8.63% | 13.18 | 2.91 |
01/19 | 824 | 830 | 792 | 799 | -3.03% | 19,600 | 110億1117万 | +6.53% | 12.87 | 2.84 |
01/18 | 835 | 842 | 800 | 824 | -0.24% | 54,700 | 113億5570万 | +10.01% | 13.28 | 2.93 |
01/17 | 780 | 845 | 778 | 826 | +9.55% | 110,500 | 113億8327万 | +10.72% | 13.31 | 2.93 |
01/16 | 762 | 762 | 753 | 754 | -1.18% | 6,500 | 103億9102万 | +1.34% | 12.15 | 2.68 |
01/15 | 762 | 774 | 755 | 763 | +0.13% | 16,600 | 105億1505万 | +2.28% | 12.29 | 2.71 |
01/12 | 766 | 767 | 748 | 762 | -0.52% | 17,800 | 105億127万 | +2.14% | 12.28 | 2.71 |
01/11 | 761 | 766 | 746 | 766 | +0.13% | 30,400 | 105億5639万 | +2.54% | 12.34 | 2.72 |
01/10 | 769 | 770 | 754 | 765 | -0.13% | 7,400 | 105億4261万 | +2.27% | 12.33 | 2.72 |
01/09 | 759 | 769 | 752 | 766 | +1.19% | 14,100 | 105億5639万 | +2.27% | 12.34 | 2.72 |
01/05 | 750 | 764 | 747 | 757 | +0.53% | 14,500 | 104億3236万 | +0.8% | 12.2 | 2.69 |
01/04 | 752 | 775 | 741 | 753 | -0.53% | 25,200 | 103億7724万 | +0.13% | 12.13 | 2.67 |
2023 |
12/29 | 773 | 797 | 733 | 757 | +5.73% | 124,200 | 104億3236万 | +0.4% | 12.2 | 2.91 |
12/28 | 715 | 721 | 712 | 716 | +0.28% | 5,800 | 98億6733万 | -5.29% | 11.54 | 2.75 |
12/27 | 722 | 739 | 698 | 714 | -0.7% | 45,400 | 98億3977万 | -6.05% | 11.5 | 2.74 |
12/26 | 746 | 750 | 710 | 719 | -3.62% | 23,300 | 99億868万 | -5.89% | 11.59 | 2.76 |
12/25 | 740 | 787 | 740 | 746 | +0.4% | 41,600 | 102億8077万 | -2.86% | 12.02 | 2.87 |
12/22 | 750 | 750 | 724 | 743 | +4.94% | 39,600 | 102億3943万 | -3.26% | 11.97 | 2.85 |
12/21 | 707 | 712 | 695 | 708 | -0.98% | 16,100 | 97億5708万 | -7.93% | 11.41 | 2.72 |
12/20 | 733 | 733 | 714 | 715 | +0.28% | 15,300 | 98億5355万 | -7.26% | 11.52 | 2.75 |
12/19 | 702 | 721 | 690 | 713 | +1.57% | 16,800 | 98億2599万 | -7.64% | 11.49 | 2.74 |
12/18 | 729 | 729 | 683 | 702 | -3.31% | 28,400 | 96億7440万 | -9.3% | 11.31 | 2.7 |
12/15 | 737 | 756 | 701 | 726 | -3.07% | 38,700 | 100億515万 | -6.44% | 11.7 | 2.79 |
12/14 | 761 | 768 | 739 | 749 | -1.58% | 7,400 | 103億2211万 | -3.48% | 12.07 | 2.88 |
12/13 | 770 | 770 | 756 | 761 | +0.53% | 4,900 | 104億8749万 | -2.06% | 12.26 | 2.92 |
12/12 | 763 | 768 | 757 | 757 | -1.69% | 3,200 | 104億3236万 | -2.57% | 12.2 | 2.91 |
12/11 | 752 | 775 | 752 | 770 | +2.26% | 7,800 | 106億1152万 | -1.03% | 12.41 | 2.96 |
12/08 | 770 | 772 | 753 | 753 | -2.71% | 10,500 | 103億7724万 | -2.96% | 12.13 | 2.89 |
12/07 | 793 | 793 | 762 | 774 | -1.9% | 12,400 | 106億6664万 | -0.13% | 12.47 | 2.97 |
12/06 | 776 | 791 | 776 | 789 | +1.02% | 8,400 | 108億7336万 | +2.07% | 12.71 | 3.03 |
12/05 | 778 | 785 | 770 | 781 | -0.64% | 15,800 | 107億6311万 | +1.3% | 12.58 | 3 |
12/04 | 789 | 790 | 777 | 786 | -0.25% | 6,200 | 108億3202万 | +2.21% | 12.67 | 3.02 |
12/01 | 789 | 789 | 772 | 788 | -0.13% | 9,100 | 108億5958万 | +2.74% | 12.7 | 3.03 |
11/30 | 798 | 798 | 789 | 789 | -1.87% | 8,500 | 108億7336万 | +3.14% | 12.71 | 3.03 |
11/29 | 803 | 805 | 797 | 804 | +0.63% | 6,800 | 110億8008万 | +5.37% | 12.96 | 3.09 |
11/28 | 799 | 800 | 790 | 799 | 0% | 8,000 | 110億1117万 | +4.99% | 12.87 | 3.07 |
11/27 | 802 | 807 | 795 | 799 | -0.37% | 4,800 | 110億1117万 | +5.13% | 12.87 | 3.07 |
11/24 | 803 | 808 | 785 | 802 | -1.35% | 12,900 | 110億5252万 | +5.67% | 12.92 | 3.08 |
11/22 | 828 | 830 | 800 | 813 | -0.61% | 12,700 | 112億411万 | +7.4% | 13.1 | 3.12 |
11/21 | 818 | 828 | 803 | 818 | +1.87% | 26,900 | 112億7302万 | +8.2% | 13.18 | 3.14 |
11/20 | 765 | 803 | 765 | 803 | +4.29% | 30,200 | 110億6630万 | +6.36% | 12.94 | 3.09 |
11/17 | 763 | 770 | 752 | 770 | +0.92% | 12,600 | 106億1152万 | +1.99% | 12.41 | 2.96 |
11/16 | 750 | 770 | 750 | 763 | +2.28% | 11,000 | 105億1505万 | +0.79% | 12.29 | 2.93 |
11/15 | 752 | 752 | 742 | 746 | -0.8% | 8,400 | 102億8077万 | -1.84% | 12.02 | 2.87 |
11/14 | 759 | 769 | 738 | 752 | -1.05% | 8,800 | 103億6346万 | -1.44% | 12.12 | 2.89 |
11/13 | 774 | 774 | 746 | 760 | +1.47% | 14,100 | 104億7371万 | -0.78% | 12.25 | 2.92 |
11/10 | 731 | 749 | 727 | 749 | +1.77% | 12,500 | 103億2211万 | -2.47% | 12.07 | 2.88 |
11/09 | 760 | 760 | 736 | 736 | -2.9% | 9,900 | 101億4296万 | -4.29% | 11.86 | 2.83 |
11/08 | 788 | 792 | 746 | 758 | -1.94% | 19,600 | 104億4614万 | -1.94% | 12.21 | 2.91 |
11/07 | 775 | 803 | 760 | 773 | +1.18% | 33,100 | 106億5286万 | -0.51% | 12.46 | 2.97 |
11/06 | 743 | 773 | 743 | 764 | +4.8% | 30,400 | 105億2883万 | -2.18% | 12.31 | 2.94 |
11/02 | 724 | 739 | 719 | 729 | +0.55% | 4,800 | 100億4649万 | -7.13% | 11.75 | 2.8 |
11/01 | 740 | 742 | 720 | 725 | -1.49% | 8,600 | 99億9137万 | -8.34% | 11.68 | 2.79 |
10/31 | 749 | 749 | 725 | 736 | +1.66% | 10,200 | 101億4296万 | -7.77% | 11.86 | 2.83 |
10/30 | 740 | 744 | 716 | 724 | -2.16% | 11,700 | 99億7758万 | -10.06% | 11.67 | 2.78 |
10/27 | 747 | 747 | 725 | 740 | +1.09% | 5,600 | 101億9808万 | -8.75% | 11.92 | 2.84 |
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 | 773 1,545 4/6 | 342 684 1/28 | 11,169,000 5,584,500 4/6 | 26.98 | 11.95 | 2.63 | 1.16 | 96億1963万 | 45億386万 | 1.58倍 3/31 |
2023年 3月期 | 853 3/9 | 388 776 5/17 | 1,517,600 7/13 | 19.8 | 9 | 3.15 | 1.43 | 115億8408万 | 51億9966万 | 2.98倍 3/31 |
最新 | 708 2024/3/27 | 4,300 | 11.41 予想 | 2.51 実績 | 91億3985万 | - |