PBR
- 2010年9月30日
- 1.18倍
- 2011年9月30日
- 1.24倍
- 2012年9月28日
- 0.84倍
- 2013年9月30日
- 1.94倍
- 2014年9月30日
- 1.88倍
- 2015年9月30日
- 1.42倍
2015/11/27~2016/04/22
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 |
---|---|---|---|---|---|---|---|---|---|---|
2016 | ||||||||||
04/22 | 288 | 289 | 288 | 289 | +0.35% | 20,200 | 40億2690万 | +0.35% | 23.01 | 1.76 |
04/21 | 289 | 289 | 288 | 288 | 0% | 27,600 | 40億1297万 | 0% | 22.93 | 1.76 |
04/20 | 288 | 289 | 288 | 288 | 0% | 10,200 | 40億1297万 | 0% | 22.93 | 1.76 |
04/19 | 288 | 289 | 288 | 288 | -0.35% | 11,600 | 40億1297万 | 0% | 22.93 | 1.76 |
04/18 | 288 | 289 | 288 | 289 | 0% | 5,200 | 40億2690万 | +0.35% | 23.01 | 1.76 |
04/15 | 288 | 289 | 288 | 289 | +0.35% | 8,200 | 40億2690万 | +0.35% | 23.01 | 1.76 |
04/14 | 288 | 288 | 288 | 288 | 0% | 7,500 | 40億1297万 | 0% | 22.93 | 1.76 |
04/13 | 288 | 289 | 288 | 288 | 0% | 4,100 | 40億1297万 | 0% | 22.93 | 1.76 |
04/12 | 288 | 288 | 288 | 288 | 0% | 800 | 40億1297万 | 0% | 22.93 | 1.76 |
04/11 | 288 | 288 | 288 | 288 | 0% | 8,500 | 40億1297万 | 0% | 22.93 | 1.76 |
04/08 | 288 | 288 | 288 | 288 | 0% | 9,700 | 40億1297万 | 0% | 22.93 | 1.76 |
04/07 | 289 | 289 | 288 | 288 | 0% | 6,800 | 40億1297万 | 0% | 22.93 | 1.76 |
04/06 | 288 | 288 | 288 | 288 | 0% | 72,200 | 40億1297万 | 0% | 22.93 | 1.76 |
04/05 | 288 | 289 | 288 | 288 | 0% | 5,400 | 40億1297万 | 0% | 22.93 | 1.76 |
04/04 | 288 | 288 | 288 | 288 | 0% | 10,100 | 40億1297万 | 0% | 22.93 | 1.76 |
04/01 | 288 | 288 | 288 | 288 | 0% | 17,200 | 40億1297万 | 0% | 22.93 | 1.76 |
03/31 | 288 | 289 | 288 | 288 | 0% | 39,700 | 40億1297万 | 0% | 22.93 | 1.76 |
03/30 | 287 | 288 | 287 | 288 | +0.35% | 16,800 | 40億1297万 | 0% | 22.93 | 1.76 |
03/29 | 287 | 287 | 286 | 287 | 0% | 25,800 | 39億9903万 | -0.35% | 22.85 | 1.75 |
03/28 | 287 | 288 | 287 | 287 | +0.35% | 31,700 | 39億9903万 | -0.35% | 22.85 | 1.75 |
03/25 | 286 | 287 | 286 | 286 | 0% | 37,900 | 39億8510万 | -0.69% | 22.77 | 1.75 |
03/24 | 287 | 288 | 286 | 286 | -1.04% | 49,200 | 39億8510万 | -1.04% | 22.77 | 1.75 |
03/23 | 289 | 289 | 288 | 289 | +0.35% | 2,200 | 40億2690万 | 0% | 23.01 | 1.76 |
03/22 | 289 | 289 | 288 | 288 | 0% | 5,000 | 40億1297万 | -0.35% | 22.93 | 1.76 |
03/18 | 288 | 289 | 288 | 288 | 0% | 4,800 | 40億1297万 | -0.35% | 22.93 | 1.76 |
03/17 | 289 | 289 | 288 | 288 | 0% | 5,000 | 40億1297万 | -0.35% | 22.93 | 1.76 |
03/16 | 289 | 289 | 288 | 288 | -0.35% | 10,400 | 40億1297万 | -0.35% | 22.93 | 1.76 |
03/15 | 289 | 289 | 288 | 289 | +0.35% | 9,600 | 40億2690万 | 0% | 23.01 | 1.76 |
03/14 | 288 | 290 | 287 | 288 | +0.35% | 17,000 | 40億1297万 | -0.35% | 22.93 | 1.76 |
03/11 | 288 | 288 | 287 | 287 | 0% | 28,800 | 39億9903万 | -0.69% | 22.85 | 1.75 |
03/10 | 287 | 290 | 287 | 287 | 0% | 10,400 | 39億9903万 | -0.69% | 22.85 | 1.75 |
03/09 | 289 | 289 | 287 | 287 | -0.35% | 53,600 | 39億9903万 | -0.69% | 22.85 | 1.75 |
03/08 | 290 | 369 | 288 | 288 | -0.35% | 338,700 | 40億1297万 | -0.35% | 22.93 | 1.76 |
03/07 | 290 | 290 | 289 | 289 | -0.34% | 14,600 | 40億2690万 | 0% | 23.01 | 1.76 |
03/04 | 290 | 292 | 289 | 290 | +0.35% | 31,000 | 40億4083万 | +0.35% | 23.09 | 1.77 |
03/03 | 289 | 290 | 289 | 289 | -0.69% | 23,600 | 40億2690万 | +0.7% | 23.01 | 1.76 |
03/02 | 290 | 292 | 289 | 291 | +0.34% | 42,600 | 40億5477万 | +2.46% | 23.17 | 1.78 |
03/01 | 289 | 290 | 289 | 290 | +0.35% | 39,600 | 40億4083万 | +3.57% | 23.09 | 1.77 |
02/29 | 289 | 290 | 289 | 289 | 0% | 20,200 | 40億2690万 | +4.33% | 23.01 | 1.76 |
02/26 | 290 | 290 | 289 | 289 | 0% | 18,100 | 40億2690万 | +5.47% | 23.01 | 1.76 |
02/25 | 289 | 290 | 289 | 289 | 0% | 10,300 | 40億2690万 | +6.64% | 23.01 | 1.76 |
02/24 | 289 | 290 | 289 | 289 | 0% | 23,300 | 40億2690万 | +8.24% | 23.01 | 1.76 |
02/23 | 289 | 290 | 289 | 289 | 0% | 34,700 | 40億2690万 | +9.47% | 23.01 | 1.76 |
02/22 | 289 | 290 | 289 | 289 | 0% | 54,900 | 40億2690万 | +10.73% | 23.01 | 1.76 |
02/19 | 289 | 290 | 289 | 289 | 0% | 21,600 | 40億2690万 | +12.02% | 23.01 | 1.76 |
02/18 | 289 | 290 | 289 | 289 | 0% | 33,300 | 40億2690万 | +13.33% | 23.01 | 1.76 |
02/17 | 289 | 289 | 289 | 289 | 0% | 28,500 | 40億2690万 | +14.68% | 23.01 | 1.76 |
02/16 | 289 | 290 | 289 | 289 | 0% | 60,100 | 40億2690万 | +16.06% | 23.01 | 1.76 |
02/15 | 289 | 290 | 289 | 289 | 0% | 59,700 | 40億2690万 | +17% | 23.01 | 1.76 |
02/12 | 289 | 290 | 289 | 289 | 0% | 73,900 | 40億2690万 | +18.44% | 23.01 | 1.76 |
02/10 | 289 | 290 | 289 | 289 | 0% | 46,000 | 40億2690万 | +19.42% | 23.01 | 1.76 |
02/09 | 289 | 290 | 289 | 289 | 0% | 81,200 | 40億2690万 | +20.92% | 23.01 | 1.76 |
02/08 | 289 | 290 | 288 | 289 | 0% | 155,300 | 40億2690万 | +21.94% | 23.01 | 1.76 |
02/05 | 289 | 290 | 289 | 289 | -0.34% | 141,400 | 40億2690万 | +22.98% | 23.01 | 1.76 |
02/04 | 289 | 290 | 289 | 290 | +0.35% | 69,000 | 40億4083万 | +24.46% | 23.09 | 1.77 |
02/03 | 289 | 290 | 289 | 289 | 0% | 116,100 | 40億2690万 | +25.65% | 23.01 | 1.76 |
02/02 | 288 | 290 | 288 | 289 | +0.35% | 263,000 | 40億2690万 | +27.31% | 23.01 | 1.76 |
02/01 | 288 | 289 | 288 | 288 | 0% | 505,200 | 40億1297万 | +29.15% | 22.93 | 1.76 |
01/29 | 289 | 290 | 288 | 288 | +27.43% | 1,120,100 | 40億1297万 | +30.32% | 22.93 | 1.76 |
01/28 | 217 | 231 | 216 | 226 | +3.2% | 28,200 | 31億4906万 | +3.67% | 17.99 | 1.38 |
01/27 | 211 | 219 | 210 | 219 | +5.29% | 34,700 | 30億5153万 | +0.46% | 17.44 | 1.34 |
01/26 | 208 | 211 | 207 | 208 | -0.95% | 12,900 | 28億9825万 | -5.02% | 16.56 | 1.27 |
01/25 | 212 | 215 | 209 | 210 | -0.94% | 51,900 | 29億2612万 | -4.55% | 16.72 | 1.28 |
01/22 | 205 | 217 | 203 | 212 | +5.47% | 47,100 | 29億5399万 | -4.07% | 16.88 | 1.29 |
01/21 | 204 | 213 | 200 | 201 | -3.83% | 69,800 | 28億71万 | -9.46% | 16 | 1.23 |
01/20 | 213 | 213 | 209 | 209 | -1.42% | 10,600 | 29億1219万 | -6.7% | 16.64 | 1.28 |
01/19 | 213 | 215 | 211 | 212 | +0.47% | 10,700 | 29億5399万 | -5.78% | 16.88 | 1.29 |
01/18 | 210 | 212 | 208 | 211 | 0% | 18,000 | 29億4005万 | -6.64% | 16.8 | 1.29 |
01/15 | 215 | 217 | 211 | 211 | -0.47% | 12,900 | 29億4005万 | -7.46% | 16.8 | 1.29 |
01/14 | 217 | 217 | 210 | 212 | -2.3% | 38,800 | 29億5399万 | -7.42% | 16.88 | 1.29 |
01/13 | 217 | 222 | 215 | 217 | +0.93% | 26,200 | 30億2366万 | -6.06% | 17.28 | 1.32 |
01/12 | 223 | 224 | 215 | 215 | -5.7% | 66,100 | 29億9579万 | -7.33% | 17.12 | 1.31 |
01/08 | 222 | 228 | 221 | 228 | +1.79% | 33,000 | 31億7693万 | -2.15% | 18.15 | 1.39 |
01/07 | 223 | 228 | 222 | 224 | +0.45% | 21,400 | 31億2119万 | -4.27% | 17.83 | 1.37 |
01/06 | 231 | 233 | 223 | 223 | -2.62% | 28,600 | 31億726万 | -5.11% | 17.76 | 1.36 |
01/05 | 228 | 234 | 226 | 229 | +0.44% | 43,000 | 31億9086万 | -2.55% | 18.23 | 1.4 |
01/04 | 239 | 240 | 228 | 228 | -4.6% | 69,200 | 31億7693万 | -3.39% | 18.15 | 1.39 |
2015 | ||||||||||
12/30 | 268 | 269 | 237 | 239 | -5.16% | 241,400 | 33億3020万 | +1.27% | 19.03 | 1.46 |
12/29 | 215 | 282 | 214 | 252 | +21.74% | 1,084,500 | 35億1134万 | +6.78% | 20.06 | 1.54 |
12/28 | 209 | 211 | 200 | 207 | +0.49% | 21,400 | 28億8432万 | -11.91% | 16.48 | 1.26 |
12/25 | 209 | 217 | 206 | 206 | -0.96% | 37,300 | 28億7038万 | -12.71% | 16.4 | 1.26 |
12/24 | 223 | 225 | 205 | 208 | -6.73% | 66,000 | 28億9825万 | -12.24% | 16.56 | 1.27 |
12/22 | 228 | 229 | 223 | 223 | -2.19% | 16,000 | 31億726万 | -6.3% | 17.76 | 1.36 |
12/21 | 228 | 229 | 226 | 228 | 0% | 9,300 | 31億7693万 | -4.6% | 18.15 | 1.39 |
12/18 | 231 | 234 | 228 | 228 | -1.72% | 21,700 | 31億7693万 | -5% | 18.15 | 1.39 |
12/17 | 235 | 235 | 230 | 232 | 0% | 22,500 | 32億3267万 | -3.33% | 18.47 | 1.42 |
12/16 | 237 | 237 | 232 | 232 | -0.43% | 6,700 | 32億3267万 | -3.33% | 18.47 | 1.42 |
12/15 | 245 | 246 | 233 | 233 | -1.69% | 19,700 | 32億4660万 | -2.92% | 18.55 | 1.42 |
12/14 | 238 | 239 | 232 | 237 | -2.87% | 17,000 | 33億234万 | -0.84% | 18.87 | 1.45 |
12/11 | 244 | 244 | 240 | 244 | 0% | 14,400 | 33億9987万 | +2.09% | 19.43 | 1.49 |
12/10 | 241 | 245 | 239 | 244 | +0.41% | 9,300 | 33億9987万 | +2.52% | 19.43 | 1.49 |
12/09 | 247 | 248 | 242 | 243 | -1.62% | 27,500 | 33億8594万 | +2.53% | 19.35 | 1.48 |
12/08 | 248 | 249 | 244 | 247 | -1.59% | 19,500 | 34億4168万 | +4.66% | 19.67 | 1.51 |
12/07 | 247 | 257 | 247 | 251 | +2.45% | 23,800 | 34億9741万 | +6.81% | 19.98 | 1.53 |
12/04 | 244 | 248 | 243 | 245 | -1.61% | 19,100 | 34億1381万 | +4.7% | 19.51 | 1.49 |
12/03 | 250 | 250 | 243 | 249 | +0.4% | 20,800 | 34億6954万 | +6.87% | 19.83 | 1.52 |
12/02 | 252 | 255 | 242 | 248 | -1.2% | 69,500 | 34億5561万 | +6.9% | 19.75 | 1.51 |
12/01 | 239 | 262 | 239 | 251 | +5.91% | 175,200 | 34億9741万 | +9.13% | 19.98 | 1.53 |
11/30 | 238 | 239 | 234 | 237 | -0.84% | 18,000 | 33億234万 | +3.49% | 18.87 | 1.45 |
11/27 | 244 | 244 | 237 | 239 | 0% | 14,900 | 33億3020万 | +4.82% | 19.03 | 1.46 |
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 3月期 | 398 6/16 | 195 11/27 11/26 | 34,600 6/16 | 318.4 | 156 | 1.73 | 0.85 | - | - | 1.18倍 9/30 |
2011年 9月期 | 588 11/19 | 208 3/15 | 699,100 11/19 | 21.65 | 7.66 | 2.28 | 0.81 | 81億9314万 | 28億9825万 | 1.24倍 9/30 |
2012年 9月期 | 375 12/12 | 197 9/27 | 61,500 12/12 | 赤字 | 赤字 | 1.54 | 0.81 | 52億2522万 | 27億4498万 | 0.84倍 9/28 |
2013年 9月期 | 527 3/22 | 191 10/12 | 786,700 3/14 | 赤字 | 赤字 | 3.6 | 1.3 | 73億4318万 | 26億6138万 | 1.94倍 9/30 |
2014年 9月期 | 472 12/19 | 238 5/22 | 1,756,100 12/19 | 304.52 | 153.55 | 3.19 | 1.61 | 65億7681万 | 33億1627万 | 1.88倍 9/30 |
2015年 9月期 | 322 1/7 | 190 8/25 | 1,821,700 9/17 | 73.85 | 43.58 | 2.11 | 1.25 | 44億8672万 | 26億4744万 | 1.42倍 9/30 |