8141 新光商事

PBR

2025/02/04

2024/09/05～2025/02/04

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
2025
02/04	970	978	961	961	0%	34,800	365億2815万	-5.23%	56.58	0.55
02/03	1,000	1,005	961	961	-5.41%	56,400	365億2815万	-5.32%	56.58	0.55
01/31	1,027	1,027	993	1,016	+0.89%	38,100	386億1873万	+0.1%	59.82	0.58
01/30	1,012	1,021	1,005	1,007	-0.3%	21,700	382億7663万	-0.49%	59.29	0.58
01/29	1,023	1,025	1,003	1,010	-1.56%	32,300	383億9067万	0%	59.47	0.58
01/28	1,029	1,034	1,025	1,026	+0.2%	25,000	389億9884万	+1.79%	60.41	0.59
01/27	1,040	1,044	1,016	1,024	-0.97%	37,400	389億2281万	+1.89%	60.29	0.59
01/24	1,034	1,040	1,029	1,034	+0.49%	19,900	393億292万	+3.19%	60.88	0.59
01/23	1,034	1,035	1,025	1,029	+0.49%	36,800	391億1287万	+3.11%	60.59	0.59
01/22	1,029	1,035	1,022	1,024	-0.78%	29,700	389億2281万	+2.91%	60.29	0.59
01/21	1,040	1,042	1,032	1,032	-0.1%	32,600	392億2690万	+4.03%	60.76	0.59
01/20	1,027	1,046	1,024	1,033	+0.98%	34,500	392億6491万	+4.24%	60.82	0.59
01/17	1,027	1,027	1,009	1,023	+0.1%	28,100	388億8480万	+3.33%	60.23	0.59
01/16	1,031	1,043	1,019	1,022	-0.97%	52,700	388億4679万	+3.34%	60.18	0.59
01/15	1,028	1,038	1,026	1,032	+0.29%	34,600	392億2690万	+4.45%	60.76	0.59
01/14	1,026	1,032	1,021	1,029	-0.68%	46,200	391億1287万	+4.26%	60.59	0.59
01/10	1,028	1,038	1,028	1,036	+0.58%	39,300	393億7894万	+5.07%	61	0.6
01/09	1,028	1,041	1,028	1,030	-0.1%	52,300	391億5088万	+4.67%	60.65	0.59
01/08	1,030	1,039	1,030	1,031	-0.48%	47,000	391億8889万	+4.88%	60.71	0.59
01/07	1,028	1,049	1,021	1,036	+2.17%	100,100	393億7894万	+5.61%	61	0.6
01/06	1,000	1,017	995	1,014	+1.3%	91,700	385億4271万	+3.58%	59.7	0.58
2024
12/30	988	1,011	988	1,001	+0.81%	59,600	380億4857万	+2.35%	65.64	0.62
12/27	987	993	979	993	+1.12%	83,400	377億4449万	+1.64%	65.11	0.62
12/26	972	982	966	982	+1.34%	68,100	373億2637万	+0.51%	64.39	0.61
12/25	974	974	956	969	-0.1%	29,100	368億3223万	-0.82%	63.54	0.6
12/24	960	971	960	970	+0.83%	28,700	368億7024万	-0.72%	63.6	0.6
12/23	950	966	950	962	+0.63%	44,400	365億6616万	-1.64%	63.08	0.6
12/20	960	965	951	956	-0.42%	51,500	363億3810万	-2.25%	62.69	0.59
12/19	940	965	935	960	+1.69%	44,300	364億9014万	-1.84%	62.95	0.6
12/18	953	953	939	944	-1.15%	27,700	358億8197万	-3.58%	61.9	0.59
12/17	950	958	946	955	+0.53%	39,400	363億9万	-2.55%	62.62	0.59
12/16	926	960	926	950	+2.37%	41,200	361億1003万	-3.06%	62.29	0.59
12/13	938	946	925	928	-3.63%	104,600	352億7380万	-5.4%	60.85	0.58
12/12	971	971	960	963	+0.31%	53,300	366億417万	-2.03%	63.14	0.6
12/11	995	995	960	960	-3.03%	49,600	364億9014万	-2.24%	62.95	0.6
12/10	1,014	1,014	990	990	-2.27%	37,200	376億3046万	+0.71%	64.91	0.62
12/09	1,005	1,013	1,004	1,013	+1.3%	29,700	385億470万	+3.16%	66.42	0.63
12/06	1,001	1,002	995	1,000	-0.6%	15,200	380億1056万	+1.94%	65.57	0.62
12/05	1,000	1,010	994	1,006	+2.13%	41,300	382億3862万	+2.76%	65.96	0.63
12/04	1,010	1,011	985	985	-2.48%	47,700	374億4040万	+0.82%	64.59	0.61
12/03	1,001	1,011	998	1,010	+1%	50,900	383億9067万	+3.48%	66.23	0.63
12/02	991	1,000	989	1,000	+0.3%	36,900	380億1056万	+2.77%	65.57	0.62
11/29	990	998	986	997	+0.71%	43,500	378億9653万	+2.78%	65.37	0.62
11/28	980	990	978	990	+1.75%	19,500	376億3046万	+2.38%	64.91	0.62
11/27	977	986	969	973	-1.22%	45,700	369億8428万	+0.93%	63.8	0.61
11/26	981	991	969	985	-0.4%	36,200	374億4040万	+2.28%	64.59	0.61
11/25	987	995	984	989	+0.41%	44,600	375億9244万	+2.81%	64.85	0.62
11/22	980	990	980	985	+0.51%	36,000	374億4040万	+2.6%	64.59	0.61
11/21	978	988	976	980	0%	35,900	372億5035万	+2.19%	64.26	0.61
11/20	975	988	975	980	+0.2%	32,800	372億5035万	+2.4%	64.26	0.61
11/19	968	979	968	978	+1.03%	26,400	371億7433万	+2.3%	64.13	0.61
11/18	961	978	961	968	+0.1%	17,800	367億9422万	+1.36%	63.47	0.6
11/15	976	984	967	967	-0.92%	20,000	367億5621万	+1.26%	63.41	0.6
11/14	968	985	966	976	+1.67%	55,800	370億9831万	+2.31%	64	0.61
11/13	960	968	955	960	-0.72%	29,300	364億9014万	+0.84%	62.95	0.6
11/12	969	981	962	967	-0.82%	42,300	367億5621万	+1.68%	63.41	0.6
11/11	962	975	962	975	+0.62%	20,300	370億6030万	+2.63%	63.93	0.61
11/08	980	985	960	969	+1.04%	33,500	368億3223万	+2.11%	63.54	0.6
11/07	970	974	949	959	-1.24%	34,000	364億5213万	+1.37%	62.88	0.6
11/06	954	980	954	971	+1.57%	45,100	369億825万	+2.75%	63.67	0.6
11/05	963	979	935	956	-3.73%	59,000	363億3810万	+1.38%	62.69	0.59
11/01	974	1,005	969	993	+2.69%	90,800	377億4449万	+5.3%	65.11	0.62
10/31	951	970	951	967	+1.79%	46,000	367億5621万	+2.65%	63.41	0.6
10/30	960	960	947	950	+0.11%	81,100	361億1003万	+0.96%	62.29	0.59
10/29	943	957	942	949	+1.17%	18,400	360億7202万	+0.74%	62.23	0.59
10/28	929	941	924	938	+1.74%	19,300	356億5391万	-0.42%	61.5	0.58
10/25	935	935	916	922	-0.43%	30,900	350億4574万	-2.23%	60.46	0.57
10/24	919	935	914	926	0%	38,400	351億9778万	-2.01%	60.72	0.58
10/23	950	950	926	926	-1.38%	26,100	351億9778万	-2.22%	60.72	0.58
10/22	960	960	937	939	-1.98%	34,900	356億9192万	-0.84%	61.57	0.58
10/21	948	958	946	958	+1.05%	16,600	364億1412万	+1.27%	62.82	0.6
10/18	950	954	942	948	+0.74%	18,800	360億3401万	+0.53%	62.16	0.59
10/17	957	957	938	941	-0.84%	44,100	357億6794万	+0.11%	61.7	0.59
10/16	949	963	949	949	-1.04%	24,800	360億7202万	+1.06%	62.23	0.59
10/15	958	965	952	959	+0.63%	51,200	364億5213万	+2.35%	62.88	0.6
10/11	951	954	949	953	-0.1%	33,100	362億2406万	+1.93%	62.49	0.59
10/10	949	957	938	954	+1.6%	23,600	362億6207万	+2.14%	62.55	0.59
10/09	933	944	930	939	+0.97%	19,400	356億9192万	+0.54%	61.57	0.58
10/08	941	941	929	930	-1.06%	29,700	353億4982万	-0.43%	60.98	0.58
10/07	955	955	940	940	-0.63%	34,300	357億2993万	+0.53%	61.64	0.58
10/04	932	948	932	946	+1.5%	26,400	359億5799万	+1.18%	62.03	0.59
10/03	936	944	925	932	+1.75%	53,800	354億2584万	-0.32%	61.11	0.58
10/02	923	924	910	916	-1.61%	106,400	348億1767万	-2.03%	60.06	0.57
10/01	925	934	923	931	+0.76%	39,500	353億8783万	-0.43%	61.05	0.58
09/30	935	944	924	924	-3.35%	44,400	351億2176万	-1.18%	60.59	0.56
09/27	960	971	951	956	-0.73%	45,500	363億3810万	+2.25%	62.67	0.57
09/26	949	966	945	963	+2.45%	84,300	366億417万	+3.22%	63.13	0.58
09/25	957	959	937	940	-2.19%	50,000	357億2993万	+0.86%	61.62	0.56
09/24	966	970	960	961	-0.52%	59,800	365億2815万	+3.22%	63	0.58
09/20	963	967	959	966	+0.52%	115,400	367億1820万	+3.98%	63.33	0.58
09/19	975	985	959	961	-0.93%	101,200	365億2815万	+3.67%	63	0.58
09/18	966	979	960	970	+0.73%	137,400	368億7024万	+4.98%	63.59	0.58
09/17	981	989	951	963	+2.23%	262,200	366億417万	+4.67%	63.13	0.58
09/13	903	944	903	942	+4.09%	129,600	358億595万	+2.84%	61.75	0.57
09/12	890	907	890	905	+2.49%	56,100	343億9956万	-0.77%	59.33	0.54
09/11	877	890	867	883	+0.57%	77,800	335億6332万	-2.97%	57.89	0.53
09/10	909	909	877	878	-3.73%	74,900	333億7327万	-3.3%	57.56	0.53
09/09	899	912	891	912	-0.11%	56,100	346億6563万	+0.88%	59.79	0.55
09/06	910	919	910	913	+0.55%	47,300	347億364万	+1.22%	59.85	0.55
09/05	923	932	902	908	-2.05%	67,200	345億1359万	+0.78%	59.52	0.55

8141 新光商事

PBR

2024/09/05～2025/02/04

株価＆PBRの推移

開示資料

決算

株式

チャート