PBR
- 2021年10月29日
- 2.19倍
- 2022年10月31日
- 2.29倍
- 2023年10月31日
- 2.43倍
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 749 | 750 | 727 | 732 | -1.21% | 27,800 | 53億8061万 | -0.14% | 203.6 | 2.66 |
04/18 | 741 | 749 | 739 | 741 | -1.33% | 12,200 | 54億4677万 | +0.95% | 206.11 | 2.69 |
04/17 | 749 | 755 | 738 | 751 | +0.27% | 15,800 | 55億2027万 | +2.32% | 208.89 | 2.72 |
04/16 | 752 | 755 | 741 | 749 | -0.4% | 16,600 | 55億557万 | +2.04% | 208.33 | 2.72 |
04/15 | 749 | 764 | 747 | 752 | +0.94% | 109,700 | 55億2762万 | +2.45% | 209.16 | 2.73 |
04/12 | 740 | 747 | 740 | 745 | +0.81% | 9,500 | 54億7617万 | +1.5% | 207.22 | 2.7 |
04/11 | 746 | 747 | 736 | 739 | -1.34% | 12,300 | 54億3206万 | +0.68% | 205.55 | 2.68 |
04/10 | 745 | 750 | 740 | 749 | +0.54% | 8,400 | 55億557万 | +1.9% | 208.33 | 2.72 |
04/09 | 740 | 751 | 735 | 745 | +1.36% | 20,300 | 54億7617万 | +1.36% | 207.22 | 2.7 |
04/08 | 721 | 739 | 721 | 735 | +1.38% | 39,000 | 54億266万 | 0% | 204.44 | 2.67 |
04/05 | 726 | 740 | 720 | 725 | -0.68% | 26,100 | 53億2916万 | -1.36% | 201.66 | 2.63 |
04/04 | 741 | 741 | 724 | 730 | -1.22% | 21,400 | 53億6591万 | -0.68% | 203.05 | 2.65 |
04/03 | 744 | 745 | 730 | 739 | +0.41% | 12,300 | 54億3206万 | +0.41% | 205.55 | 2.68 |
04/02 | 734 | 744 | 729 | 736 | +1.1% | 28,900 | 54億1001万 | 0% | 204.71 | 2.67 |
04/01 | 739 | 740 | 725 | 728 | -1.36% | 18,500 | 53億5121万 | -1.09% | 202.49 | 2.64 |
03/29 | 728 | 739 | 722 | 738 | +2.79% | 22,100 | 54億2471万 | +0.27% | 205.27 | 2.68 |
03/28 | 716 | 730 | 716 | 718 | +0.28% | 31,800 | 52億7770万 | -2.45% | 199.71 | 2.6 |
03/27 | 724 | 724 | 711 | 716 | 0% | 25,800 | 52億6300万 | -2.85% | 199.15 | 2.6 |
03/26 | 713 | 720 | 709 | 716 | +0.42% | 19,400 | 52億6300万 | -2.98% | 199.15 | 2.6 |
03/25 | 724 | 725 | 713 | 713 | -1.52% | 31,200 | 52億4095万 | -3.26% | 198.32 | 2.59 |
03/22 | 728 | 735 | 724 | 724 | -0.28% | 12,500 | 53億2181万 | -1.76% | 201.38 | 2.63 |
03/21 | 736 | 736 | 719 | 726 | -0.41% | 17,700 | 53億3651万 | -1.49% | 201.93 | 2.63 |
03/19 | 718 | 749 | 718 | 729 | +1.53% | 50,700 | 53億5856万 | -0.95% | 202.77 | 2.64 |
03/18 | 721 | 745 | 706 | 718 | -3.36% | 163,300 | 52億7770万 | -2.45% | 199.71 | 2.6 |
03/15 | 752 | 759 | 742 | 743 | -1.07% | 59,300 | 54億6147万 | +0.95% | 206.66 | 2.7 |
03/14 | 745 | 758 | 745 | 751 | +0.81% | 19,700 | 55億2027万 | +2.04% | 208.89 | 2.72 |
03/13 | 752 | 753 | 740 | 745 | -0.67% | 33,000 | 54億7617万 | +1.36% | 207.22 | 2.7 |
03/12 | 737 | 754 | 736 | 750 | +1.35% | 19,700 | 55億1292万 | +2.04% | 208.61 | 2.72 |
03/11 | 741 | 745 | 730 | 740 | -1.07% | 24,100 | 54億3942万 | +0.68% | 205.83 | 2.68 |
03/08 | 743 | 753 | 743 | 748 | -0.4% | 14,300 | 54億9822万 | +1.77% | 208.05 | 2.71 |
03/07 | 750 | 755 | 744 | 751 | 0% | 20,800 | 55億2027万 | +2.18% | 208.89 | 2.72 |
03/06 | 755 | 770 | 751 | 751 | -0.53% | 16,800 | 55億2027万 | +2.04% | 208.89 | 2.72 |
03/05 | 755 | 762 | 743 | 755 | 0% | 33,200 | 55億4967万 | +2.72% | 210 | 2.74 |
03/04 | 743 | 762 | 740 | 755 | +3.28% | 57,000 | 55億4967万 | +2.72% | 210 | 2.74 |
03/01 | 735 | 757 | 729 | 731 | +0.14% | 29,400 | 53億7326万 | -0.54% | 203.32 | 2.65 |
02/29 | 735 | 746 | 725 | 730 | -2.01% | 17,200 | 53億6591万 | -0.82% | 203.05 | 2.65 |
02/28 | 753 | 753 | 744 | 745 | -0.8% | 19,700 | 54億7617万 | +1.36% | 207.22 | 2.7 |
02/27 | 745 | 760 | 735 | 751 | +1.49% | 50,000 | 55億2027万 | +2.32% | 208.89 | 2.72 |
02/26 | 724 | 747 | 720 | 740 | +2.07% | 26,200 | 54億3942万 | +1.23% | 205.83 | 2.68 |
02/22 | 738 | 738 | 714 | 725 | -1.36% | 35,400 | 53億2916万 | -0.55% | 201.66 | 2.63 |
02/21 | 739 | 751 | 730 | 735 | -0.54% | 23,300 | 54億266万 | +0.96% | 204.44 | 2.67 |
02/20 | 734 | 750 | 723 | 739 | +1.51% | 49,800 | 54億3206万 | +1.79% | 205.55 | 2.68 |
02/19 | 720 | 740 | 719 | 728 | +2.25% | 29,600 | 53億5121万 | +0.55% | 202.49 | 2.64 |
02/16 | 715 | 720 | 707 | 712 | +0.42% | 34,100 | 52億3360万 | -1.52% | 198.04 | 2.58 |
02/15 | 718 | 723 | 708 | 709 | -0.28% | 35,200 | 52億1155万 | -1.94% | 197.2 | 2.57 |
02/14 | 718 | 721 | 709 | 711 | -0.84% | 12,800 | 52億2625万 | -1.52% | 197.76 | 2.58 |
02/13 | 710 | 727 | 710 | 717 | +0.14% | 23,600 | 52億7035万 | -0.69% | 199.43 | 2.6 |
02/09 | 720 | 729 | 716 | 716 | -0.69% | 15,000 | 52億6300万 | -0.69% | 199.15 | 2.6 |
02/08 | 725 | 735 | 721 | 721 | -1.77% | 21,100 | 52億9975万 | 0% | 200.54 | 2.62 |
02/07 | 738 | 744 | 721 | 734 | -0.54% | 29,300 | 53億9531万 | +1.8% | 204.16 | 2.66 |
02/06 | 754 | 754 | 737 | 738 | -0.94% | 15,900 | 54億2471万 | +2.36% | 205.27 | 2.68 |
02/05 | 743 | 753 | 740 | 745 | +0.68% | 16,300 | 54億7617万 | +3.47% | 207.22 | 2.7 |
02/02 | 760 | 760 | 737 | 740 | -1.73% | 31,200 | 54億3942万 | +3.21% | 205.83 | 2.68 |
02/01 | 750 | 763 | 750 | 753 | +0.94% | 59,300 | 55億3497万 | +5.17% | 209.44 | 2.73 |
01/31 | 755 | 755 | 746 | 746 | -2.61% | 20,600 | 54億8352万 | +4.63% | 207.5 | 2.71 |
01/30 | 750 | 774 | 749 | 766 | +3.65% | 44,000 | 56億3053万 | +7.74% | 213.06 | 2.78 |
01/29 | 758 | 758 | 739 | 739 | -2.12% | 20,500 | 54億3206万 | +4.23% | 205.55 | 2.68 |
01/26 | 751 | 763 | 745 | 755 | +0.13% | 27,700 | 55億4967万 | +6.64% | 210 | 2.74 |
01/25 | 746 | 761 | 738 | 754 | +2.03% | 66,100 | 55億4232万 | +7.1% | 209.72 | 2.74 |
01/24 | 725 | 747 | 725 | 739 | +1.93% | 53,800 | 54億3206万 | +5.42% | 205.55 | 2.68 |
01/23 | 723 | 745 | 720 | 725 | +1.83% | 121,300 | 53億2916万 | +3.57% | 201.66 | 2.63 |
01/22 | 700 | 722 | 690 | 712 | +3.64% | 79,400 | 52億3360万 | +1.71% | 198.04 | 2.58 |
01/19 | 686 | 695 | 685 | 687 | +0.15% | 16,700 | 50億4984万 | -1.86% | 191.09 | 2.49 |
01/18 | 691 | 694 | 685 | 686 | -1.01% | 38,900 | 50億4248万 | -2.14% | 190.81 | 2.49 |
01/17 | 690 | 695 | 688 | 693 | +0.58% | 23,300 | 50億9394万 | -1.28% | 192.75 | 2.51 |
01/16 | 687 | 693 | 685 | 689 | +0.29% | 34,500 | 50億6454万 | -2.13% | 191.64 | 2.5 |
01/15 | 693 | 696 | 687 | 687 | -1.58% | 51,600 | 50億4984万 | -2.69% | 191.09 | 2.49 |
01/12 | 704 | 704 | 693 | 698 | -0.71% | 31,700 | 51億3069万 | -1.41% | 194.15 | 2.53 |
01/11 | 703 | 705 | 697 | 703 | +1.15% | 15,900 | 51億6744万 | -0.85% | 195.54 | 2.55 |
01/10 | 700 | 702 | 686 | 695 | -1.28% | 101,400 | 51億864万 | -2.39% | 193.31 | 2.52 |
01/09 | 713 | 718 | 697 | 704 | -0.56% | 74,600 | 51億7479万 | -1.4% | 195.81 | 2.55 |
01/05 | 711 | 715 | 702 | 708 | -0.42% | 42,100 | 52億420万 | -1.39% | 196.93 | 2.57 |
01/04 | 724 | 726 | 711 | 711 | -1.8% | 34,500 | 52億2625万 | -1.25% | 197.76 | 2.58 |
2023 | ||||||||||
12/29 | 730 | 730 | 720 | 724 | +0.28% | 14,900 | 53億2181万 | +0.14% | 201.38 | 2.63 |
12/28 | 714 | 726 | 714 | 722 | +1.98% | 21,800 | 53億711万 | -0.41% | 200.82 | 2.62 |
12/27 | 697 | 715 | 694 | 708 | +2.46% | 51,500 | 52億420万 | -2.61% | 196.93 | 2.57 |
12/26 | 705 | 724 | 689 | 691 | -0.58% | 57,300 | 50億7924万 | -5.34% | 192.2 | 2.51 |
12/25 | 699 | 710 | 680 | 695 | +0.14% | 89,100 | 51億864万 | -5.31% | 193.31 | 2.52 |
12/22 | 699 | 710 | 694 | 694 | -0.72% | 24,600 | 51億129万 | -5.71% | 193.03 | 2.52 |
12/21 | 696 | 708 | 696 | 699 | -0.99% | 56,700 | 51億3804万 | -5.28% | 194.42 | 2.54 |
12/20 | 710 | 722 | 702 | 706 | +0.14% | 24,900 | 51億8950万 | -4.72% | 196.37 | 2.56 |
12/19 | 675 | 705 | 675 | 705 | +4.75% | 41,700 | 51億8215万 | -4.99% | 196.09 | 2.56 |
12/18 | 679 | 700 | 673 | 673 | -0.88% | 92,300 | 49億4693万 | -9.54% | 187.19 | 2.44 |
12/15 | 654 | 685 | 652 | 679 | -5.43% | 316,100 | 49億9103万 | -9.1% | 188.86 | 2.46 |
12/14 | 730 | 750 | 712 | 718 | +0.42% | 163,500 | 52億7770万 | -4.27% | 199.71 | 2.6 |
12/13 | 717 | 729 | 708 | 715 | 0% | 43,200 | 52億5565万 | -4.79% | 198.87 | 2.59 |
12/12 | 715 | 720 | 703 | 715 | +0.42% | 45,000 | 52億5565万 | -5.05% | 198.87 | 2.59 |
12/11 | 720 | 728 | 704 | 712 | -0.56% | 66,800 | 52億3360万 | -5.82% | 198.04 | 2.58 |
12/08 | 720 | 726 | 701 | 716 | -0.97% | 47,300 | 52億6300万 | -5.42% | 199.15 | 2.6 |
12/07 | 740 | 740 | 719 | 723 | -2.56% | 62,000 | 53億1446万 | -4.62% | 201.1 | 2.62 |
12/06 | 735 | 745 | 733 | 742 | +1.09% | 26,000 | 54億5412万 | -2.24% | 206.38 | 2.69 |
12/05 | 744 | 744 | 731 | 734 | -1.34% | 45,100 | 53億9531万 | -3.29% | 204.16 | 2.66 |
12/04 | 766 | 770 | 735 | 744 | -2.11% | 88,200 | 54億6882万 | -1.98% | 206.94 | 2.7 |
12/01 | 769 | 769 | 756 | 760 | -0.26% | 17,900 | 55億8643万 | +0.13% | 211.39 | 2.76 |
11/30 | 779 | 785 | 760 | 762 | -3.05% | 33,000 | 56億113万 | +0.4% | 211.95 | 2.76 |
11/29 | 773 | 797 | 773 | 786 | +1.81% | 19,800 | 57億7754万 | +3.42% | 218.62 | 2.85 |
11/28 | 770 | 779 | 770 | 772 | -0.13% | 11,000 | 56億7463万 | +1.98% | 214.73 | 2.8 |
11/27 | 789 | 789 | 765 | 773 | -0.64% | 18,500 | 56億8198万 | +2.11% | 215.01 | 2.8 |
11/24 | 777 | 787 | 775 | 778 | +0.13% | 19,900 | 57億1874万 | +2.91% | 216.4 | 2.82 |
11/22 | 775 | 788 | 775 | 777 | -0.26% | 11,000 | 57億1139万 | +2.78% | 216.12 | 2.82 |
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 10月期 | 1,515 7/20 | 657 10/5 | 14,453,100 7/20 | 41.31 | 17.92 | 4.66 | 2.02 | 103億4593万 | 44億8665万 | 2.19倍 10/29 |
2022年 10月期 | 1,012 6/9 | 535 2/24 | 2,317,200 3/18 | 20.23 | 10.69 | 2.96 | 1.56 | 69億2386万 | 36億5351万 | 2.29倍 10/31 |
2023年 10月期 | 980 7/4 | 614 12/23 | 730,700 6/15 | 赤字 | 赤字 | 3.2 | 2 | 72億355万 | 47億7002万 | 2.43倍 10/31 |
最新 | 732 2024/4/19 | 27,800 | 203.6 予想 | 2.66 実績 | 53億8061万 | - |