PBR
- 2021年6月30日
- 2.56倍
- 2022年6月29日
- 1.19倍
- 2023年6月30日
- 0.95倍
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,200 | 2,249 | 2,190 | 2,190 | -0.18% | 7,700 | 34億2647万 | -3.31% | 68.52 | 1.75 |
04/24 | 2,138 | 2,217 | 2,135 | 2,194 | +2.14% | 8,200 | 34億3273万 | -3.65% | 68.65 | 1.76 |
04/23 | 2,107 | 2,150 | 2,094 | 2,148 | +4.42% | 5,400 | 33億6076万 | -5.83% | 67.21 | 1.72 |
04/22 | 2,131 | 2,181 | 2,057 | 2,057 | -3.97% | 12,300 | 32億1735万 | -9.94% | 64.36 | 1.65 |
04/19 | 2,191 | 2,214 | 2,102 | 2,142 | -2.5% | 8,000 | 33億5030万 | -6.46% | 67.02 | 1.71 |
04/18 | 2,147 | 2,248 | 2,147 | 2,197 | +0.55% | 9,300 | 34億3632万 | -4.27% | 68.74 | 1.76 |
04/17 | 2,091 | 2,206 | 2,091 | 2,185 | +4% | 19,800 | 34億1755万 | -4.75% | 68.37 | 1.75 |
04/16 | 2,126 | 2,159 | 2,094 | 2,101 | -2.91% | 9,800 | 32億8617万 | -8.41% | 65.74 | 1.68 |
04/15 | 2,189 | 2,189 | 2,126 | 2,164 | -1.14% | 5,900 | 33億8471万 | -5.83% | 67.71 | 1.73 |
04/12 | 2,240 | 2,240 | 2,185 | 2,189 | -1.93% | 4,200 | 34億2381万 | -4.87% | 68.49 | 1.75 |
04/11 | 2,251 | 2,270 | 2,200 | 2,232 | -1.02% | 3,700 | 34億9107万 | -3.08% | 69.84 | 1.79 |
04/10 | 2,275 | 2,289 | 2,255 | 2,255 | -0.88% | 3,300 | 35億2704万 | -2.08% | 70.56 | 1.81 |
04/09 | 2,268 | 2,297 | 2,251 | 2,275 | +0.4% | 3,900 | 35億5832万 | -1.13% | 71.18 | 1.82 |
04/08 | 2,260 | 2,272 | 2,220 | 2,266 | +1.21% | 1,800 | 35億4425万 | -1.52% | 70.9 | 1.81 |
04/05 | 2,269 | 2,269 | 2,185 | 2,239 | -2.14% | 11,800 | 35億201万 | -2.69% | 70.06 | 1.79 |
04/04 | 2,308 | 2,308 | 2,216 | 2,288 | +1.02% | 10,700 | 35億7866万 | -0.56% | 71.59 | 1.83 |
04/03 | 2,253 | 2,278 | 2,233 | 2,265 | -1.22% | 2,900 | 35億4268万 | -1.39% | 70.87 | 1.81 |
04/02 | 2,372 | 2,398 | 2,275 | 2,293 | -4.06% | 10,100 | 35億8648万 | -0.13% | 71.74 | 1.84 |
04/01 | 2,472 | 2,472 | 2,306 | 2,390 | -2.25% | 11,100 | 37億3819万 | +4.32% | 74.78 | 1.91 |
03/29 | 2,358 | 2,460 | 2,351 | 2,445 | +3.16% | 7,500 | 38億2422万 | +7.33% | 76.5 | 1.96 |
03/28 | 2,422 | 2,472 | 2,352 | 2,370 | -2.87% | 20,500 | 37億691万 | +4.64% | 74.15 | 1.9 |
03/27 | 2,474 | 2,474 | 2,420 | 2,440 | +0.33% | 5,700 | 38億1640万 | +8.16% | 76.34 | 1.95 |
03/26 | 2,433 | 2,532 | 2,420 | 2,432 | +0.54% | 21,700 | 38億389万 | +8.38% | 76.09 | 1.95 |
03/25 | 2,499 | 2,499 | 2,405 | 2,419 | -1.1% | 17,200 | 37億8355万 | +8.43% | 75.69 | 1.94 |
03/22 | 2,475 | 2,505 | 2,425 | 2,446 | -2.36% | 14,900 | 38億2578万 | +10.43% | 76.53 | 1.96 |
03/21 | 2,301 | 2,547 | 2,265 | 2,505 | +9.68% | 75,600 | 39億1807万 | +14.02% | 78.38 | 2.01 |
03/19 | 2,211 | 2,344 | 2,171 | 2,284 | +3.3% | 24,100 | 35億7240万 | +4.82% | 71.46 | 1.83 |
03/18 | 2,290 | 2,398 | 2,167 | 2,211 | -0.81% | 69,800 | 34億5822万 | +0.96% | 69.18 | 1.77 |
03/15 | 2,290 | 2,290 | 2,213 | 2,229 | -1.42% | 1,500 | 34億8637万 | +1.13% | 69.74 | 1.78 |
03/14 | 2,150 | 2,298 | 2,141 | 2,261 | +4.24% | 6,500 | 35億3643万 | +1.85% | 70.74 | 1.81 |
03/13 | 2,207 | 2,219 | 2,125 | 2,169 | -0.05% | 10,400 | 33億9253万 | -2.87% | 67.87 | 1.74 |
03/12 | 2,140 | 2,207 | 2,105 | 2,170 | -2.47% | 8,000 | 33億9409万 | -3.9% | 67.9 | 1.74 |
03/11 | 2,189 | 2,227 | 2,161 | 2,225 | -0.45% | 11,600 | 34億8012万 | -2.41% | 69.62 | 1.78 |
03/08 | 2,201 | 2,269 | 2,201 | 2,235 | +0.45% | 10,400 | 34億9576万 | -3.04% | 69.93 | 1.79 |
03/07 | 2,277 | 2,277 | 2,150 | 2,225 | -0.27% | 11,200 | 34億8012万 | -4.47% | 69.62 | 1.78 |
03/06 | 2,202 | 2,274 | 2,190 | 2,231 | +0.41% | 6,500 | 34億8950万 | -5.02% | 69.81 | 1.79 |
03/05 | 2,275 | 2,299 | 2,214 | 2,222 | -2.33% | 7,000 | 34億7543万 | -6.24% | 69.52 | 1.78 |
03/04 | 2,266 | 2,312 | 2,224 | 2,275 | +0.35% | 28,000 | 35億5832万 | -4.57% | 71.18 | 1.82 |
03/01 | 2,256 | 2,300 | 2,220 | 2,267 | +1.3% | 27,200 | 35億4581万 | -5.58% | 70.93 | 1.81 |
02/29 | 2,183 | 2,254 | 2,151 | 2,238 | +2.52% | 29,600 | 35億45万 | -7.44% | 70.02 | 1.79 |
02/28 | 2,228 | 2,269 | 2,182 | 2,183 | -2.02% | 19,400 | 34億1443万 | -10.46% | 68.3 | 1.75 |
02/27 | 2,190 | 2,249 | 2,190 | 2,228 | +2.91% | 2,500 | 34億8481万 | -9.32% | 69.71 | 1.78 |
02/26 | 2,072 | 2,178 | 2,051 | 2,165 | +4.49% | 17,800 | 33億8627万 | -12.42% | 67.74 | 1.73 |
02/22 | 2,129 | 2,129 | 2,070 | 2,072 | -2.63% | 11,400 | 32億4081万 | -16.79% | 64.83 | 1.66 |
02/21 | 2,183 | 2,183 | 2,118 | 2,128 | -0.65% | 10,900 | 33億2840万 | -15.42% | 66.58 | 1.7 |
02/20 | 2,160 | 2,171 | 2,113 | 2,142 | +0.09% | 10,700 | 33億5030万 | -15.44% | 67.02 | 1.71 |
02/19 | 2,130 | 2,174 | 2,100 | 2,140 | +1.52% | 20,700 | 33億4717万 | -16.18% | 66.96 | 1.71 |
02/16 | 2,057 | 2,130 | 2,025 | 2,108 | +4.1% | 39,600 | 32億9712万 | -17.94% | 65.96 | 1.69 |
02/15 | 2,006 | 2,050 | 1,916 | 2,025 | +2.53% | 53,700 | 31億6730万 | -21.69% | 63.36 | 1.62 |
02/14 | 1,953 | 2,064 | 1,913 | 1,975 | -4.73% | 94,100 | 30億8909万 | -24.27% | 61.8 | 1.58 |
02/13 | 2,558 | 2,598 | 2,066 | 2,073 | -19.06% | 184,500 | 32億4237万 | -21.33% | 64.86 | 1.66 |
02/09 | 2,543 | 2,594 | 2,543 | 2,561 | +0.04% | 11,600 | 40億566万 | -3.61% | 80.13 | 2.05 |
02/08 | 2,611 | 2,611 | 2,520 | 2,560 | -1.92% | 22,100 | 40億409万 | -3.83% | 80.1 | 2.05 |
02/07 | 2,561 | 2,630 | 2,536 | 2,610 | +0.31% | 28,700 | 40億8230万 | -1.95% | 81.66 | 2.09 |
02/06 | 2,752 | 2,779 | 2,555 | 2,602 | -6.37% | 70,600 | 40億6978万 | -2.18% | 81.41 | 2.08 |
02/05 | 2,739 | 2,805 | 2,730 | 2,779 | +1.5% | 19,100 | 43億4663万 | +4.55% | 86.95 | 2.22 |
02/02 | 2,835 | 2,872 | 2,715 | 2,738 | -3.42% | 25,800 | 42億8250万 | +3.24% | 85.67 | 2.19 |
02/01 | 2,808 | 2,883 | 2,757 | 2,835 | -0.11% | 32,900 | 44億3422万 | +7.14% | 88.7 | 2.27 |
01/31 | 2,778 | 2,838 | 2,715 | 2,838 | +4.03% | 20,000 | 44億3891万 | +7.58% | 88.8 | 2.27 |
01/30 | 2,766 | 2,814 | 2,717 | 2,728 | -1.37% | 14,400 | 42億6686万 | +3.45% | 85.36 | 2.18 |
01/29 | 2,650 | 2,820 | 2,650 | 2,766 | +7.58% | 39,200 | 43億2630万 | +4.69% | 86.54 | 2.21 |
01/26 | 2,633 | 2,678 | 2,562 | 2,571 | -4.17% | 22,200 | 40億2130万 | -2.94% | 80.44 | 2.06 |
01/25 | 2,649 | 2,697 | 2,625 | 2,683 | -0.59% | 25,300 | 41億9648万 | +0.86% | 83.95 | 2.15 |
01/24 | 2,750 | 2,765 | 2,642 | 2,699 | -1.68% | 24,100 | 42億2150万 | +1.12% | 84.45 | 2.16 |
01/23 | 2,657 | 2,776 | 2,651 | 2,745 | +3.58% | 27,600 | 42億9345万 | +2.69% | 85.89 | 2.2 |
01/22 | 2,614 | 2,700 | 2,572 | 2,650 | +1.38% | 18,900 | 41億4486万 | -1.08% | 82.91 | 2.12 |
01/19 | 2,647 | 2,647 | 2,555 | 2,614 | -0.15% | 11,700 | 40億8855万 | -2.72% | 81.79 | 2.09 |
01/18 | 2,659 | 2,711 | 2,579 | 2,618 | -3.36% | 18,900 | 40億9481万 | -3% | 81.91 | 2.1 |
01/17 | 2,555 | 2,734 | 2,555 | 2,709 | +6.15% | 32,800 | 42億3714万 | +0.15% | 84.76 | 2.17 |
01/16 | 2,626 | 2,666 | 2,552 | 2,552 | -3.59% | 13,000 | 39億9158万 | -5.83% | 79.85 | 2.04 |
01/15 | 2,595 | 2,666 | 2,541 | 2,647 | +4.01% | 26,600 | 41億4017万 | -2.93% | 82.82 | 2.12 |
01/12 | 2,535 | 2,570 | 2,491 | 2,545 | +0.39% | 14,100 | 39億8063万 | -7.08% | 79.63 | 2.04 |
01/11 | 2,620 | 2,620 | 2,533 | 2,535 | -1.63% | 16,000 | 39億6499万 | -7.92% | 79.32 | 2.03 |
01/10 | 2,593 | 2,637 | 2,577 | 2,577 | -2.5% | 10,300 | 40億3068万 | -6.77% | 80.63 | 2.06 |
01/09 | 2,630 | 2,650 | 2,565 | 2,643 | +1.3% | 10,000 | 41億3391万 | -4.62% | 82.7 | 2.12 |
01/05 | 2,707 | 2,741 | 2,600 | 2,609 | -3.62% | 21,000 | 40億8073万 | -6.08% | 81.63 | 2.09 |
01/04 | 2,600 | 2,717 | 2,600 | 2,707 | +6.28% | 19,700 | 42億3401万 | -2.8% | 84.7 | 2.17 |
2023 | ||||||||||
12/29 | 2,521 | 2,649 | 2,500 | 2,547 | -0.93% | 30,400 | 39億8376万 | -8.68% | 79.69 | 2.04 |
12/28 | 2,550 | 2,615 | 2,520 | 2,571 | +0.82% | 21,500 | 40億2130万 | -8.28% | 80.44 | 2.06 |
12/27 | 2,661 | 2,683 | 2,527 | 2,550 | -2.34% | 29,900 | 39億8845万 | -9.51% | 79.79 | 2.04 |
12/26 | 2,600 | 2,691 | 2,600 | 2,611 | +0.42% | 18,100 | 40億8386万 | -7.74% | 81.69 | 2.09 |
12/25 | 2,609 | 2,639 | 2,535 | 2,600 | -1.66% | 23,700 | 40億6666万 | -8.45% | 81.35 | 2.08 |
12/22 | 2,799 | 2,799 | 2,610 | 2,644 | -5.81% | 31,700 | 41億3548万 | -6.97% | 82.73 | 2.12 |
12/21 | 2,842 | 2,848 | 2,775 | 2,807 | -1.23% | 13,500 | 43億9042万 | -1.23% | 87.83 | 2.25 |
12/20 | 2,890 | 2,965 | 2,826 | 2,842 | -3.33% | 20,400 | 44億4517万 | +0.35% | 88.92 | 2.27 |
12/19 | 2,898 | 2,959 | 2,850 | 2,940 | +3.12% | 15,100 | 45億9845万 | +4.37% | 91.99 | 2.35 |
12/18 | 2,898 | 2,950 | 2,830 | 2,851 | -1.69% | 7,900 | 44億5924万 | +1.75% | 89.2 | 2.28 |
12/15 | 2,820 | 2,950 | 2,820 | 2,900 | +2.84% | 20,800 | 45億3589万 | +3.79% | 90.74 | 2.32 |
12/14 | 2,934 | 2,934 | 2,820 | 2,820 | -2.22% | 13,600 | 44億1076万 | +1.08% | 88.23 | 2.26 |
12/13 | 2,869 | 3,000 | 2,869 | 2,884 | +0.84% | 27,300 | 45億1086万 | +3.26% | 90.24 | 2.31 |
12/12 | 2,916 | 2,970 | 2,860 | 2,860 | -1.79% | 24,700 | 44億7332万 | +2.36% | 89.49 | 2.29 |
12/11 | 2,751 | 2,917 | 2,751 | 2,912 | +5.89% | 17,800 | 45億5465万 | +4.15% | 91.11 | 2.33 |
12/08 | 2,900 | 2,900 | 2,750 | 2,750 | -3.51% | 14,600 | 43億127万 | -1.72% | 86.04 | 2.2 |
12/07 | 2,977 | 2,977 | 2,840 | 2,850 | -4.3% | 15,600 | 44億5768万 | +1.39% | 89.17 | 2.28 |
12/06 | 2,945 | 3,040 | 2,911 | 2,978 | +1.12% | 33,100 | 46億5788万 | +5.98% | 93.18 | 2.38 |
12/05 | 2,900 | 2,990 | 2,830 | 2,945 | +1.55% | 30,500 | 46億627万 | +5.07% | 92.15 | 2.36 |
12/04 | 2,858 | 2,938 | 2,775 | 2,900 | +3.28% | 18,600 | 45億3589万 | +3.68% | 90.74 | 2.32 |
12/01 | 2,794 | 2,910 | 2,794 | 2,808 | +2.33% | 22,500 | 43億9199万 | +0.5% | 87.86 | 2.25 |
11/30 | 2,819 | 2,819 | 2,690 | 2,744 | -2.73% | 11,100 | 42億9189万 | -1.86% | 85.86 | 2.2 |
11/29 | 2,750 | 2,900 | 2,750 | 2,821 | +0.97% | 25,000 | 44億1232万 | +0.64% | 88.27 | 2.26 |
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 6月期 | 4,875 6/2 | 2,683 6/23 | 1,929,600 6/3 | 25.19 | 13.86 | 4.6 | 2.53 | 73億1250万 | 40億2450万 | 2.56倍 6/30 |
2022年 6月期 | 3,155 7/7 | 1,100 3/14 | 430,900 7/7 | 21.96 | 7.66 | 2.65 | 0.92 | 49億2369万 | 17億1666万 | 1.19倍 6/29 |
2023年 6月期 | 1,772 8/12 | 1,090 11/17 11/16 | 41,600 8/12 | 10.26 | 6.31 | 1.3 | 0.8 | 27億6538万 | 17億105万 | 0.95倍 6/30 |
最新 | 2,190 2024/4/25 | 7,700 | 68.52 予想 | 1.75 実績 | 34億2647万 | - |