PBR
- 2022年3月31日
- 0.77倍
- 2023年3月31日
- 0.77倍
- 2024年3月29日
- 0.75倍
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 766 | 767 | 761 | 764 | -0.26% | 2,900 | 31億7275万 | +0.66% | 12.97 | 0.74 |
09/19 | 774 | 774 | 765 | 766 | -1.03% | 1,800 | 31億8106万 | +0.92% | 13 | 0.74 |
09/18 | 775 | 775 | 772 | 774 | -0.26% | 1,600 | 32億1428万 | +2.11% | 13.14 | 0.75 |
09/17 | 782 | 782 | 765 | 776 | +0.78% | 11,000 | 32億2258万 | +2.65% | 13.17 | 0.75 |
09/13 | 765 | 770 | 765 | 770 | +0.79% | 2,500 | 31億9767万 | +2.26% | 13.07 | 0.74 |
09/12 | 769 | 769 | 764 | 764 | -0.65% | 2,000 | 31億7275万 | +2% | 12.97 | 0.74 |
09/11 | 766 | 771 | 766 | 769 | -0.26% | 2,000 | 31億9351万 | +3.22% | 13.05 | 0.74 |
09/10 | 768 | 771 | 766 | 771 | +0.52% | 2,600 | 32億182万 | +4.47% | 13.09 | 0.74 |
09/09 | 765 | 767 | 761 | 767 | +0.13% | 2,000 | 31億8521万 | +5.07% | 13.02 | 0.74 |
09/06 | 760 | 766 | 755 | 766 | +0.92% | 10,700 | 31億8106万 | +5.08% | 13 | 0.74 |
09/05 | 758 | 760 | 755 | 759 | +1.2% | 4,100 | 31億5199万 | +4.26% | 12.88 | 0.73 |
09/04 | 751 | 756 | 747 | 750 | -0.92% | 7,600 | 31億1461万 | +3.16% | 12.73 | 0.72 |
09/03 | 758 | 758 | 747 | 757 | -0.53% | 3,300 | 31億4368万 | +4.13% | 12.85 | 0.73 |
09/02 | 747 | 762 | 747 | 761 | +2.01% | 5,100 | 31億6029万 | +4.82% | 12.92 | 0.73 |
08/30 | 748 | 751 | 746 | 746 | -0.8% | 2,900 | 30億9800万 | +2.75% | 12.66 | 0.72 |
08/29 | 751 | 752 | 746 | 752 | +0.27% | 5,200 | 31億2292万 | +3.58% | 12.77 | 0.72 |
08/28 | 750 | 754 | 750 | 750 | -0.4% | 400 | 31億1461万 | +3.45% | 12.73 | 0.72 |
08/27 | 749 | 753 | 746 | 753 | -0.26% | 4,200 | 31億2707万 | +3.86% | 12.78 | 0.73 |
08/26 | 755 | 755 | 749 | 755 | +0.8% | 1,200 | 31億3537万 | +4.14% | 12.82 | 0.73 |
08/23 | 747 | 755 | 747 | 749 | +0.27% | 400 | 31億1046万 | +3.45% | 12.71 | 0.72 |
08/22 | 752 | 753 | 747 | 747 | -0.27% | 1,900 | 31億215万 | +3.03% | 12.68 | 0.72 |
08/21 | 751 | 751 | 749 | 749 | -0.27% | 1,800 | 31億1046万 | +3.31% | 12.71 | 0.72 |
08/20 | 750 | 752 | 745 | 751 | -0.27% | 2,600 | 31億1876万 | +3.59% | 12.75 | 0.72 |
08/19 | 754 | 755 | 745 | 753 | -0.13% | 1,500 | 31億2707万 | +3.86% | 12.78 | 0.73 |
08/16 | 762 | 762 | 745 | 754 | -0.26% | 5,800 | 31億3122万 | +4% | 12.8 | 0.73 |
08/15 | 751 | 765 | 740 | 756 | +1.75% | 44,200 | 31億3953万 | +4.28% | 12.83 | 0.73 |
08/14 | 736 | 743 | 730 | 743 | -0.13% | 4,400 | 30億8554万 | +2.62% | 12.61 | 0.72 |
08/13 | 760 | 760 | 730 | 744 | +7.83% | 13,800 | 30億8969万 | +2.76% | 12.63 | 0.72 |
08/09 | 676 | 698 | 676 | 690 | +1.92% | 4,600 | 28億6544万 | -4.83% | 11.71 | 0.66 |
08/08 | 639 | 678 | 639 | 677 | +4.31% | 2,800 | 28億1145万 | -6.88% | 11.49 | 0.65 |
08/07 | 602 | 675 | 602 | 649 | +6.05% | 5,700 | 26億9518万 | -11.1% | 11.02 | 0.63 |
08/06 | 601 | 622 | 600 | 612 | +7.18% | 22,000 | 25億4152万 | -16.62% | 10.39 | 0.59 |
08/05 | 691 | 701 | 571 | 571 | -20.8% | 26,700 | 23億7126万 | -22.84% | 9.69 | 0.55 |
08/02 | 741 | 741 | 720 | 721 | -2.83% | 10,000 | 29億9418万 | -3.48% | 12.24 | 0.69 |
08/01 | 744 | 745 | 742 | 742 | -0.27% | 2,400 | 30億8139万 | -0.8% | 12.6 | 0.71 |
07/31 | 744 | 748 | 744 | 744 | 0% | 900 | 30億8969万 | -0.67% | 12.63 | 0.72 |
07/30 | 746 | 748 | 744 | 744 | 0% | 1,400 | 30億8969万 | -0.67% | 12.63 | 0.72 |
07/29 | 745 | 746 | 744 | 744 | -0.13% | 2,400 | 30億8969万 | -0.67% | 12.63 | 0.72 |
07/26 | 745 | 745 | 744 | 745 | 0% | 2,800 | 30億9385万 | -0.67% | 12.65 | 0.72 |
07/25 | 745 | 747 | 745 | 745 | -0.13% | 600 | 30億9385万 | -0.67% | 12.65 | 0.72 |
07/24 | 744 | 748 | 744 | 746 | +0.4% | 2,200 | 30億9800万 | -0.53% | 12.66 | 0.72 |
07/23 | 746 | 746 | 743 | 743 | -0.27% | 7,200 | 30億8554万 | -0.93% | 12.61 | 0.72 |
07/22 | 746 | 747 | 745 | 745 | -0.13% | 6,100 | 30億9385万 | -0.67% | 12.65 | 0.72 |
07/19 | 755 | 755 | 746 | 746 | -0.93% | 2,100 | 30億9800万 | -0.53% | 12.66 | 0.72 |
07/18 | 751 | 755 | 751 | 753 | -0.13% | 600 | 31億2707万 | +0.4% | 12.78 | 0.73 |
07/17 | 751 | 756 | 751 | 754 | +0.4% | 600 | 31億3122万 | +0.53% | 12.8 | 0.73 |
07/16 | 759 | 759 | 748 | 751 | +0.13% | 24,200 | 31億1876万 | +0.27% | 12.75 | 0.72 |
07/12 | 751 | 758 | 750 | 750 | -0.13% | 7,100 | 31億1461万 | +0.13% | 12.73 | 0.72 |
07/11 | 752 | 756 | 749 | 751 | +0.27% | 4,500 | 31億1876万 | +0.27% | 12.75 | 0.72 |
07/10 | 748 | 752 | 747 | 749 | +0.13% | 1,700 | 31億1046万 | 0% | 12.71 | 0.72 |
07/09 | 749 | 752 | 746 | 748 | 0% | 5,500 | 31億630万 | -0.13% | 12.7 | 0.72 |
07/08 | 751 | 752 | 747 | 748 | -0.13% | 2,900 | 31億630万 | -0.13% | 12.7 | 0.72 |
07/05 | 751 | 751 | 748 | 749 | 0% | 3,000 | 31億1046万 | 0% | 12.71 | 0.72 |
07/04 | 751 | 751 | 748 | 749 | 0% | 2,500 | 31億1046万 | 0% | 12.71 | 0.72 |
07/03 | 751 | 752 | 749 | 749 | -0.27% | 3,800 | 31億1046万 | 0% | 12.71 | 0.72 |
07/02 | 752 | 755 | 751 | 751 | -0.27% | 1,100 | 31億1876万 | +0.27% | 12.75 | 0.72 |
07/01 | 751 | 757 | 751 | 753 | +0.27% | 6,100 | 31億2707万 | +0.67% | 12.78 | 0.73 |
06/28 | 754 | 754 | 751 | 751 | -0.4% | 1,100 | 31億1876万 | +0.4% | 12.75 | 0.73 |
06/27 | 754 | 756 | 754 | 754 | +0.27% | 700 | 31億3122万 | +0.67% | 12.8 | 0.73 |
06/26 | 751 | 752 | 751 | 752 | 0% | 700 | 31億2292万 | +0.4% | 12.77 | 0.73 |
06/25 | 752 | 754 | 752 | 752 | 0% | 2,300 | 31億2292万 | +0.4% | 12.77 | 0.73 |
06/24 | 748 | 752 | 748 | 752 | 0% | 800 | 31億2292万 | +0.27% | 12.77 | 0.73 |
06/21 | 746 | 752 | 746 | 752 | -0.13% | 200 | 31億2292万 | +0.27% | 12.77 | 0.73 |
06/20 | 743 | 754 | 742 | 753 | +1.35% | 6,100 | 31億2707万 | +0.27% | 12.78 | 0.73 |
06/19 | 743 | 744 | 742 | 743 | -0.13% | 1,400 | 30億8554万 | -1.2% | 12.61 | 0.72 |
06/18 | 744 | 744 | 744 | 744 | 0% | 16,900 | 30億8969万 | -1.2% | 12.63 | 0.72 |
06/17 | 747 | 747 | 742 | 744 | -0.53% | 6,900 | 30億8969万 | -1.33% | 12.63 | 0.72 |
06/14 | 745 | 748 | 740 | 748 | +0.54% | 5,600 | 31億630万 | -0.93% | 12.7 | 0.73 |
06/13 | 749 | 750 | 744 | 744 | -0.53% | 2,400 | 30億8969万 | -1.46% | 12.63 | 0.72 |
06/12 | 747 | 748 | 747 | 748 | 0% | 900 | 31億630万 | -1.06% | 12.7 | 0.73 |
06/11 | 742 | 749 | 740 | 748 | +0.67% | 9,300 | 31億630万 | -1.19% | 12.7 | 0.73 |
06/10 | 748 | 748 | 740 | 743 | -0.54% | 2,600 | 30億8554万 | -1.98% | 12.61 | 0.72 |
06/07 | 748 | 748 | 746 | 747 | +0.27% | 700 | 31億215万 | -1.58% | 12.68 | 0.72 |
06/06 | 747 | 748 | 745 | 745 | -0.4% | 5,400 | 30億9385万 | -1.97% | 12.65 | 0.72 |
06/05 | 747 | 749 | 747 | 748 | 0% | 1,000 | 31億630万 | -1.71% | 12.7 | 0.73 |
06/04 | 759 | 759 | 748 | 748 | -0.13% | 3,600 | 31億630万 | -1.71% | 12.7 | 0.73 |
06/03 | 758 | 758 | 748 | 749 | 0% | 4,100 | 31億1046万 | -1.71% | 12.71 | 0.73 |
05/31 | 747 | 749 | 745 | 749 | +0.27% | 1,900 | 31億1046万 | -1.83% | 12.71 | 0.73 |
05/30 | 742 | 747 | 742 | 747 | -0.27% | 500 | 31億215万 | -2.23% | 12.68 | 0.72 |
05/29 | 744 | 755 | 741 | 749 | +0.67% | 14,700 | 31億1046万 | -1.96% | 12.71 | 0.73 |
05/28 | 752 | 755 | 743 | 744 | -1.06% | 4,900 | 30億8969万 | -2.75% | 12.63 | 0.72 |
05/27 | 757 | 758 | 752 | 752 | -0.79% | 2,300 | 31億2292万 | -1.83% | 12.77 | 0.73 |
05/24 | 758 | 765 | 756 | 758 | 0% | 1,700 | 31億4783万 | -1.17% | 12.87 | 0.74 |
05/23 | 760 | 762 | 758 | 758 | -0.52% | 600 | 31億4783万 | -1.3% | 12.87 | 0.74 |
05/22 | 762 | 762 | 759 | 762 | -0.65% | 2,900 | 31億6444万 | -0.91% | 12.94 | 0.74 |
05/21 | 771 | 773 | 767 | 767 | -0.52% | 2,600 | 31億8521万 | -0.26% | 13.02 | 0.74 |
05/20 | 771 | 771 | 771 | 771 | 0% | 500 | 32億182万 | +0.13% | 13.09 | 0.75 |
05/17 | 770 | 773 | 770 | 771 | +0.13% | 2,800 | 32億182万 | +0.26% | 13.09 | 0.75 |
05/16 | 764 | 777 | 764 | 770 | +0.79% | 3,600 | 31億9767万 | +0.13% | 13.07 | 0.75 |
05/15 | 783 | 783 | 762 | 764 | -1.04% | 7,200 | 31億7275万 | -0.65% | 12.97 | 0.74 |
05/14 | 767 | 772 | 765 | 772 | +1.45% | 3,400 | 32億597万 | +0.39% | 13.1 | 0.75 |
05/13 | 769 | 773 | 760 | 761 | -0.39% | 4,000 | 31億6029万 | -1.04% | 12.92 | 0.74 |
05/10 | 768 | 768 | 763 | 764 | -0.78% | 800 | 31億7275万 | -0.78% | 12.97 | 0.74 |
05/09 | 771 | 775 | 768 | 770 | 0% | 1,300 | 31億9767万 | 0% | 13.07 | 0.75 |
05/08 | 770 | 770 | 770 | 770 | -0.9% | 700 | 31億9767万 | 0% | 13.07 | 0.75 |
05/07 | 775 | 777 | 775 | 777 | +1.97% | 900 | 32億2674万 | +0.91% | 13.19 | 0.75 |
05/02 | 764 | 767 | 760 | 762 | -0.26% | 1,200 | 31億6444万 | -1.04% | 12.94 | 0.74 |
05/01 | 770 | 770 | 760 | 764 | -0.52% | 3,100 | 31億7275万 | -1.04% | 12.97 | 0.74 |
04/30 | 770 | 780 | 762 | 768 | -0.13% | 3,600 | 31億8936万 | -0.65% | 13.04 | 0.75 |
04/26 | 766 | 769 | 766 | 769 | 0% | 2,000 | 31億9351万 | -0.77% | 13.05 | 0.75 |
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 | 1,357 6/23 | 676 12/27 | 1,464,000 6/23 | 12.05 | 6 | 1.48 | 0.74 | 56億3537万 | 28億730万 | 0.77倍 3/31 |
2023年 3月期 | 850 6/9 | 668 5/12 | 194,000 12/26 | 7.9 | 6.21 | 0.86 | 0.68 | 35億2989万 | 27億7408万 | 0.77倍 3/31 |
2024年 3月期 | 880 8/15 | 729 10/4 | 65,400 9/20 | 14.25 | 11.8 | 0.86 | 0.71 | 36億5448万 | 30億2740万 | 0.75倍 3/29 |
最新 | 764 2024/9/20 | 2,900 | 12.97 予想 | 0.74 実績 | 31億7275万 | - |