PBR
- 2010年5月31日
- 0.78倍
- 2011年5月31日
- 0.78倍
- 2012年5月29日
- 0.77倍
- 2013年5月21日
- 0.82倍
- 2014年5月30日
- 0.69倍
- 2015年5月29日
- 0.69倍
- 2016年5月26日
- 0.69倍
- 2017年5月30日
- 0.63倍
- 2018年5月31日
- 0.67倍
- 2019年5月29日
- 0.59倍
- 2020年5月29日
- 0.51倍
- 2021年5月31日
- 0.51倍
- 2022年5月31日
- 0.48倍
- 2023年5月31日
- 0.47倍
2023/10/27～2024/04/25
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 | 1,930 | 1,955 | 1,930 | 1,955 | +1.35% | 2,400 | 83億7619万 | +0.62% | 10.88 | 0.53 |
| 04/24 | 1,928 | 1,929 | 1,915 | 1,929 | 0% | 2,000 | 82億6480万 | -0.52% | 10.73 | 0.52 |
| 04/23 | 1,932 | 1,938 | 1,929 | 1,929 | +0.31% | 800 | 82億6480万 | -0.36% | 10.73 | 0.52 |
| 04/22 | 1,937 | 1,937 | 1,923 | 1,923 | -0.72% | 1,200 | 82億3909万 | -0.52% | 10.7 | 0.52 |
| 04/19 | 1,943 | 1,943 | 1,903 | 1,937 | -0.41% | 1,100 | 82億9907万 | +0.31% | 10.78 | 0.53 |
| 04/18 | 1,946 | 1,946 | 1,945 | 1,945 | +1.09% | 700 | 83億3335万 | +0.93% | 10.82 | 0.53 |
| 04/17 | 1,928 | 1,928 | 1,911 | 1,924 | -0.21% | 400 | 82億4337万 | 0% | 10.71 | 0.52 |
| 04/16 | 1,945 | 1,945 | 1,928 | 1,928 | -0.87% | 1,200 | 82億6051万 | +0.31% | 10.73 | 0.52 |
| 04/15 | 1,897 | 1,945 | 1,897 | 1,945 | +2.91% | 2,100 | 83億3335万 | +1.3% | 10.82 | 0.53 |
| 04/12 | 2,000 | 2,000 | 1,860 | 1,890 | -5.5% | 12,300 | 80億9770万 | -1.46% | 10.52 | 0.51 |
| 04/11 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 500 | 85億6900万 | +4.33% | 11.13 | 0.54 |
| 04/10 | 2,010 | 2,029 | 2,010 | 2,010 | 0% | 1,500 | 86億1184万 | +5.13% | 11.18 | 0.55 |
| 04/09 | 2,017 | 2,026 | 2,010 | 2,010 | +0.6% | 1,400 | 86億1184万 | +5.46% | 11.18 | 0.55 |
| 04/08 | 1,981 | 2,000 | 1,981 | 1,998 | +0.91% | 1,400 | 85億6043万 | +5.16% | 11.12 | 0.54 |
| 04/05 | 1,980 | 1,980 | 1,966 | 1,980 | -0.05% | 400 | 84億8331万 | +4.54% | 11.02 | 0.54 |
| 04/03 | 1,978 | 1,981 | 1,964 | 1,981 | +0.1% | 600 | 84億8759万 | +4.87% | 11.02 | 0.54 |
| 04/02 | 1,999 | 1,999 | 1,979 | 1,979 | -0.15% | 1,600 | 84億7902万 | +5.1% | 11.01 | 0.54 |
| 04/01 | 2,032 | 2,032 | 1,960 | 1,982 | +1.54% | 3,000 | 84億9187万 | +5.59% | 11.03 | 0.54 |
| 03/29 | 1,920 | 1,980 | 1,920 | 1,952 | +1.72% | 6,700 | 83億6334万 | +4.39% | 10.86 | 0.53 |
| 03/28 | 1,900 | 1,919 | 1,900 | 1,919 | +0.95% | 1,900 | 82億2195万 | +3.01% | 10.68 | 0.52 |
| 03/27 | 1,899 | 1,902 | 1,899 | 1,901 | +0.11% | 3,200 | 81億4483万 | +2.26% | 10.58 | 0.52 |
| 03/26 | 1,892 | 1,900 | 1,891 | 1,899 | +0.37% | 5,500 | 81億3626万 | +2.37% | 10.57 | 0.52 |
| 03/25 | 1,883 | 1,892 | 1,883 | 1,892 | +0.42% | 800 | 81億627万 | +2.16% | 10.53 | 0.51 |
| 03/22 | 1,884 | 1,887 | 1,884 | 1,884 | 0% | 1,800 | 80億7199万 | +1.95% | 10.48 | 0.51 |
| 03/21 | 1,867 | 1,884 | 1,867 | 1,884 | +0.96% | 800 | 80億7199万 | +2.11% | 10.48 | 0.51 |
| 03/19 | 1,852 | 1,866 | 1,852 | 1,866 | +0.86% | 200 | 79億9487万 | +1.3% | 10.38 | 0.51 |
| 03/18 | 1,856 | 1,865 | 1,850 | 1,850 | -0.27% | 800 | 79億2632万 | +0.54% | 10.29 | 0.5 |
| 03/14 | 1,855 | 1,855 | 1,855 | 1,855 | +0.05% | 100 | 79億4774万 | +0.92% | 10.32 | 0.5 |
| 03/11 | 1,854 | 1,870 | 1,854 | 1,854 | 0% | 1,000 | 79億4346万 | +0.98% | 10.32 | 0.5 |
| 03/08 | 1,880 | 1,880 | 1,854 | 1,854 | +0.05% | 200 | 79億4346万 | +1.15% | 10.32 | 0.5 |
| 03/06 | 1,883 | 1,884 | 1,853 | 1,853 | -1.65% | 400 | 79億3917万 | +1.2% | 10.31 | 0.5 |
| 03/05 | 1,884 | 1,884 | 1,884 | 1,884 | 0% | 100 | 80億7199万 | +3.06% | 10.48 | 0.51 |
| 03/04 | 1,884 | 1,884 | 1,884 | 1,884 | -0.32% | 1,100 | 80億7199万 | +3.46% | 10.48 | 0.51 |
| 03/01 | 1,890 | 1,890 | 1,890 | 1,890 | +1.18% | 1,600 | 80億9770万 | +4.13% | 10.52 | 0.51 |
| 02/29 | 1,875 | 1,875 | 1,866 | 1,868 | -0.11% | 2,000 | 80億344万 | +3.26% | 10.39 | 0.51 |
| 02/28 | 1,867 | 1,870 | 1,867 | 1,870 | +0.16% | 1,800 | 80億1201万 | +3.49% | 10.41 | 0.51 |
| 02/27 | 1,867 | 1,867 | 1,864 | 1,867 | +0.11% | 1,700 | 79億9916万 | +3.49% | 10.39 | 0.51 |
| 02/26 | 1,845 | 1,865 | 1,845 | 1,865 | +1.3% | 1,500 | 79億9059万 | +3.38% | 10.38 | 0.51 |
| 02/22 | 1,840 | 1,841 | 1,839 | 1,841 | +0.11% | 400 | 78億8776万 | +2.05% | 10.24 | 0.5 |
| 02/21 | 1,838 | 1,839 | 1,836 | 1,839 | +0.22% | 500 | 78億7919万 | +1.94% | 10.23 | 0.5 |
| 02/20 | 1,830 | 1,835 | 1,830 | 1,835 | +0.38% | 400 | 78億6205万 | +1.66% | 10.21 | 0.5 |
| 02/19 | 1,816 | 1,828 | 1,816 | 1,828 | +1.33% | 500 | 78億3206万 | +1.22% | 10.17 | 0.5 |
| 02/16 | 1,815 | 1,815 | 1,804 | 1,804 | +0.17% | 500 | 77億2923万 | -0.22% | 10.04 | 0.49 |
| 02/15 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | 77億1638万 | -0.5% | 10.02 | 0.49 |
| 02/14 | 1,801 | 1,801 | 1,801 | 1,801 | -0.66% | 200 | 77億1638万 | -0.66% | 10.02 | 0.49 |
| 02/13 | 1,810 | 1,813 | 1,810 | 1,813 | +0.17% | 3,900 | 77億6779万 | -0.17% | 10.09 | 0.49 |
| 02/09 | 1,811 | 1,811 | 1,810 | 1,810 | 0% | 300 | 77億5494万 | -0.55% | 10.07 | 0.49 |
| 02/08 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 77億5494万 | -0.82% | 10.07 | 0.49 |
| 02/07 | 1,809 | 1,810 | 1,809 | 1,810 | +0.5% | 400 | 77億5494万 | -1.04% | 10.07 | 0.49 |
| 02/05 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | 77億1638万 | -1.64% | 10.02 | 0.49 |
| 02/02 | 1,819 | 1,819 | 1,801 | 1,801 | -0.11% | 200 | 77億1638万 | -1.91% | 10.02 | 0.49 |
| 02/01 | 1,817 | 1,817 | 1,801 | 1,803 | -0.11% | 300 | 77億2495万 | -1.96% | 10.03 | 0.49 |
| 01/31 | 1,805 | 1,805 | 1,805 | 1,805 | +1.23% | 100 | 77億3352万 | -2.06% | 10.04 | 0.49 |
| 01/30 | 1,804 | 1,804 | 1,783 | 1,783 | -1.16% | 200 | 76億3926万 | -3.47% | 9.92 | 0.48 |
| 01/29 | 1,828 | 1,828 | 1,804 | 1,804 | +1.63% | 1,700 | 77億2923万 | -2.49% | 10.04 | 0.49 |
| 01/26 | 1,723 | 1,775 | 1,723 | 1,775 | +3.68% | 2,100 | 76億498万 | -4.16% | 9.88 | 0.48 |
| 01/25 | 1,766 | 1,766 | 1,712 | 1,712 | -1.61% | 1,500 | 73億3506万 | -7.66% | 9.53 | 0.46 |
| 01/24 | 1,761 | 1,765 | 1,740 | 1,740 | -0.57% | 1,100 | 74億5503万 | -6.35% | 9.68 | 0.47 |
| 01/23 | 1,800 | 1,800 | 1,750 | 1,750 | -2.67% | 3,300 | 74億9787万 | -5.91% | 9.74 | 0.48 |
| 01/22 | 1,800 | 1,800 | 1,790 | 1,798 | -0.11% | 1,900 | 77億353万 | -3.39% | 10 | 0.49 |
| 01/19 | 1,874 | 1,874 | 1,800 | 1,800 | -3.79% | 3,800 | 77億1210万 | -3.23% | 10.02 | 0.49 |
| 01/18 | 1,871 | 1,871 | 1,871 | 1,871 | +0.54% | 100 | 80億1629万 | +0.59% | 10.41 | 0.51 |
| 01/17 | 1,842 | 1,861 | 1,840 | 1,861 | +0.59% | 1,600 | 79億7345万 | +0.22% | 10.36 | 0.51 |
| 01/16 | 1,870 | 1,872 | 1,850 | 1,850 | -1.07% | 1,700 | 79億2632万 | -0.27% | 10.29 | 0.5 |
| 01/15 | 1,870 | 1,870 | 1,859 | 1,870 | +0.59% | 500 | 80億1201万 | +0.97% | 10.41 | 0.51 |
| 01/12 | 1,850 | 1,870 | 1,841 | 1,859 | -0.32% | 1,100 | 79億6488万 | +0.6% | 10.34 | 0.5 |
| 01/11 | 1,851 | 1,865 | 1,835 | 1,865 | +0.81% | 400 | 79億9059万 | +1.14% | 10.38 | 0.51 |
| 01/10 | 1,879 | 1,879 | 1,850 | 1,850 | -1.54% | 1,000 | 79億2632万 | +0.54% | 10.29 | 0.5 |
| 01/09 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 400 | 80億5057万 | +2.34% | 10.46 | 0.51 |
| 01/05 | 1,879 | 1,879 | 1,879 | 1,879 | -2.08% | 100 | 80億5057万 | +2.62% | 10.46 | 0.51 |
| 01/04 | 1,920 | 1,920 | 1,919 | 1,919 | -0.05% | 300 | 82億2195万 | +5.09% | 10.68 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,920 | 1,920 | 1,920 | 1,920 | +0.26% | 1,200 | 82億2624万 | +5.55% | 10.68 | 0.52 |
| 12/28 | 1,890 | 1,918 | 1,890 | 1,915 | +2.24% | 600 | 82億481万 | +5.57% | 10.66 | 0.52 |
| 12/26 | 1,901 | 1,901 | 1,873 | 1,873 | -1.94% | 600 | 80億2486万 | +3.54% | 10.42 | 0.51 |
| 12/25 | 1,900 | 1,915 | 1,894 | 1,910 | +1.06% | 4,200 | 81億8339万 | +5.82% | 10.63 | 0.52 |
| 12/22 | 1,864 | 1,890 | 1,864 | 1,890 | -0.26% | 600 | 80億9770万 | +5.12% | 10.52 | 0.51 |
| 12/21 | 1,895 | 1,895 | 1,869 | 1,895 | 0% | 1,100 | 81億1912万 | +5.81% | 10.54 | 0.51 |
| 12/20 | 1,880 | 1,895 | 1,815 | 1,895 | +0.8% | 10,300 | 81億1912万 | +6.28% | 10.54 | 0.51 |
| 12/19 | 1,865 | 1,880 | 1,859 | 1,880 | +1.57% | 6,700 | 80億5486万 | +5.86% | 10.46 | 0.51 |
| 12/18 | 1,835 | 1,856 | 1,835 | 1,851 | +1.87% | 2,900 | 79億3060万 | +4.64% | 10.3 | 0.5 |
| 12/15 | 1,791 | 1,827 | 1,791 | 1,817 | +0.11% | 1,400 | 77億8493万 | +3.06% | 10.11 | 0.49 |
| 12/14 | 1,785 | 1,818 | 1,785 | 1,815 | +2.02% | 900 | 77億7636万 | +3.18% | 10.1 | 0.49 |
| 12/11 | 1,781 | 1,781 | 1,779 | 1,779 | -0.11% | 2,100 | 76億2212万 | +1.43% | 9.9 | 0.48 |
| 12/07 | 1,781 | 1,781 | 1,781 | 1,781 | 0% | 200 | 76億3069万 | +1.48% | 9.91 | 0.48 |
| 12/04 | 1,800 | 1,800 | 1,781 | 1,781 | -1.06% | 300 | 76億3069万 | +1.66% | 9.91 | 0.48 |
| 12/01 | 1,800 | 1,800 | 1,800 | 1,800 | -0.11% | 200 | 77億1210万 | +2.92% | 10.02 | 0.49 |
| 11/29 | 1,802 | 1,802 | 1,802 | 1,802 | +0.22% | 1,100 | 77億2066万 | +3.15% | 10.03 | 0.5 |
| 11/28 | 1,788 | 1,798 | 1,788 | 1,798 | +0.56% | 500 | 77億353万 | +3.04% | 10 | 0.5 |
| 11/27 | 1,791 | 1,791 | 1,772 | 1,788 | +1.02% | 400 | 76億6068万 | +2.46% | 9.95 | 0.5 |
| 11/24 | 1,770 | 1,770 | 1,770 | 1,770 | +0.85% | 100 | 75億8356万 | +1.55% | 9.85 | 0.49 |
| 11/22 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 1,400 | 75億1929万 | +0.75% | 9.77 | 0.49 |
| 11/21 | 1,755 | 1,755 | 1,755 | 1,755 | +0.17% | 200 | 75億1929万 | +0.75% | 9.77 | 0.49 |
| 11/20 | 1,752 | 1,752 | 1,752 | 1,752 | 0% | 1,200 | 75億644万 | +0.63% | 9.75 | 0.49 |
| 11/17 | 1,752 | 1,752 | 1,752 | 1,752 | +0.06% | 100 | 75億644万 | +0.63% | 9.75 | 0.49 |
| 11/15 | 1,751 | 1,751 | 1,751 | 1,751 | +0.63% | 200 | 75億215万 | +0.52% | 9.74 | 0.48 |
| 11/13 | 1,790 | 1,790 | 1,714 | 1,740 | -3.33% | 400 | 74億5503万 | -0.11% | 9.68 | 0.48 |
| 11/10 | 1,802 | 1,802 | 1,782 | 1,800 | -0.11% | 3,600 | 77億1210万 | +3.33% | 10.02 | 0.5 |
| 11/01 | 1,802 | 1,802 | 1,802 | 1,802 | +1.87% | 200 | 77億2066万 | +3.5% | 10.03 | 0.5 |
| 10/30 | 1,769 | 1,769 | 1,769 | 1,769 | +2.31% | 1,400 | 75億7928万 | +1.78% | 9.84 | 0.49 |
| 10/27 | 1,729 | 1,729 | 1,729 | 1,729 | +1.11% | 100 | 74億790万 | -0.46% | 9.62 | 0.48 |
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 | |
| 2010年 5月期 | 1,861 12/21 12/17 他3件 | 1,550 5/25 | 4,200 12/17 | 48.33 | 40.25 | 0.87 | 0.72 | - | - | 0.78倍 5/31 |
| 2011年 5月期 | 1,750 11/24 11/22 他4件 | 1,522 8/25 | 4,200 12/17 | 33.99 | 29.56 | 0.8 | 0.7 | 74億9787万 | 65億2100万 | 0.78倍 5/31 |
| 2012年 5月期 | 1,790 9/9 | 1,650 11/22 10/7 他2件 | 4,600 7/20 | 25.78 | 23.76 | 0.81 | 0.75 | 76億6925万 | 70億6942万 | 0.77倍 5/29 |
| 2013年 5月期 | 1,920 3/1 2/21 他9件 | 1,620 7/17 | 3,700 9/11 | 26.12 | 22.04 | 0.83 | 0.7 | 82億2624万 | 69億4089万 | 0.82倍 5/21 |
| 2014年 5月期 | 1,877 6/6 | 1,650 5/15 4/30 他2件 | 6,400 1/29 | 24.78 | 21.78 | 0.76 | 0.67 | 80億4200万 | 70億6942万 | 0.69倍 5/30 |
| 2015年 5月期 | 1,821 5/26 | 1,651 9/16 | 7,900 7/17 | 19.99 | 18.12 | 0.7 | 0.64 | 78億207万 | 70億7370万 | 0.69倍 5/29 |
| 2016年 5月期 | 1,838 12/29 | 1,683 12/15 | 4,400 9/7 | 19.78 | 18.11 | 0.7 | 0.64 | 78億7491万 | 72億1081万 | 0.69倍 5/26 |
| 2017年 5月期 | 1,888 5/25 | 1,713 6/7 | 5,700 12/19 | 24.15 | 21.91 | 0.68 | 0.62 | 80億8913万 | 73億3934万 | 0.63倍 5/30 |
| 2018年 5月期 | 1,944 4/25 | 1,660 8/25 | 5,100 2/22 | 21.64 | 18.48 | 0.67 | 0.57 | 83億2906万 | 71億1227万 | 0.67倍 5/31 |
| 2019年 5月期 | 1,929 6/12 6/11 他2件 | 1,690 5/16 | 7,500 10/24 | 18.47 | 16.18 | 0.67 | 0.58 | 82億6480万 | 72億4080万 | 0.59倍 5/29 |
| 2020年 5月期 | 2,681 1/20 | 1,248 3/13 | 36,800 1/21 | 17.48 | 8.14 | 0.88 | 0.41 | 114億8674万 | 53億4705万 | 0.51倍 5/29 |
| 2021年 5月期 | 1,800 8/31 | 1,472 6/4 | 25,800 3/29 | 13.8 | 11.28 | 0.57 | 0.47 | 77億1210万 | 63億678万 | 0.51倍 5/31 |
| 2022年 5月期 | 1,750 5/27 | 1,470 8/26 | 8,000 12/27 | 13.1 | 11 | 0.54 | 0.45 | 74億9787万 | 62億9821万 | 0.48倍 5/31 |
| 2023年 5月期 | 1,849 5/29 4/13 | 1,514 3/17 | 11,900 4/13 | 8.98 | 7.35 | 0.53 | 0.43 | 79億2204万 | 64億8673万 | 0.47倍 5/31 |
| 最新 | 1,955 2024/4/25 | 2,400 | 10.88 予想 | 0.53 実績 | 83億7619万 | - | ||||