PBR
- 2009年12月30日
- 0.61倍
- 2010年12月30日
- 0.52倍
- 2011年12月30日
- 0.35倍
- 2012年12月28日
- 0.79倍
- 2013年12月30日
- 1.3倍
- 2014年12月30日
- 1.27倍
- 2015年12月30日
- 1.21倍
- 2016年12月30日
- 1倍
- 2017年12月29日
- 1.78倍
- 2018年12月28日
- 0.79倍
- 2019年12月30日
- 1.04倍
- 2020年12月30日
- 0.66倍
- 2021年12月30日
- 0.93倍
- 2022年12月30日
- 0.98倍
- 2023年12月29日
- 1.36倍
2023/11/29~2024/04/25
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 | 2,785 | 2,788 | 2,738 | 2,755 | +0.55% | 35,700 | 356億5217万 | +2.34% | 11.35 | 1.4 |
04/24 | 2,751 | 2,783 | 2,735 | 2,740 | +0.04% | 13,300 | 354億5806万 | +2.05% | 11.28 | 1.39 |
04/23 | 2,779 | 2,788 | 2,714 | 2,739 | +0.26% | 11,900 | 354億4512万 | +2.35% | 11.28 | 1.39 |
04/22 | 2,729 | 2,750 | 2,708 | 2,732 | -0.87% | 28,800 | 353億5453万 | +2.59% | 11.25 | 1.39 |
04/19 | 2,794 | 2,801 | 2,700 | 2,756 | -3.43% | 52,800 | 356億6512万 | +4% | 11.35 | 1.4 |
04/18 | 2,789 | 2,858 | 2,743 | 2,854 | +2.55% | 54,800 | 369億3332万 | +8.35% | 11.75 | 1.45 |
04/17 | 2,800 | 2,860 | 2,783 | 2,783 | +0.25% | 73,200 | 360億1452万 | +6.55% | 11.46 | 1.41 |
04/16 | 2,817 | 2,817 | 2,713 | 2,776 | -1.84% | 75,400 | 359億2393万 | +6.93% | 11.43 | 1.41 |
04/15 | 2,680 | 2,857 | 2,680 | 2,828 | +5.52% | 126,600 | 365億9686万 | +9.65% | 11.65 | 1.44 |
04/12 | 2,641 | 2,688 | 2,641 | 2,680 | +1.63% | 14,100 | 346億8161万 | +4.61% | 11.04 | 1.36 |
04/11 | 2,633 | 2,660 | 2,626 | 2,637 | -0.72% | 11,200 | 341億2515万 | +3.41% | 10.86 | 1.34 |
04/10 | 2,686 | 2,692 | 2,656 | 2,656 | -1.34% | 13,800 | 343億7103万 | +4.44% | 10.94 | 1.35 |
04/09 | 2,620 | 2,710 | 2,607 | 2,692 | +3.34% | 40,300 | 348億3690万 | +6.11% | 11.09 | 1.37 |
04/08 | 2,618 | 2,618 | 2,573 | 2,605 | +0.27% | 39,200 | 337億1104万 | +2.88% | 10.73 | 1.32 |
04/05 | 2,599 | 2,620 | 2,575 | 2,598 | -0.12% | 18,200 | 336億2045万 | +2.69% | 10.7 | 1.32 |
04/04 | 2,626 | 2,626 | 2,578 | 2,601 | -0.08% | 12,000 | 336億5928万 | +2.93% | 10.71 | 1.32 |
04/03 | 2,601 | 2,629 | 2,572 | 2,603 | -0.27% | 13,700 | 336億8516万 | +3.17% | 10.72 | 1.32 |
04/02 | 2,630 | 2,635 | 2,603 | 2,610 | -1.25% | 25,000 | 337億7574万 | +3.74% | 10.75 | 1.33 |
04/01 | 2,750 | 2,750 | 2,630 | 2,643 | -3.89% | 46,400 | 342億279万 | +5.38% | 10.88 | 1.34 |
03/29 | 2,712 | 2,750 | 2,703 | 2,750 | +2.34% | 42,900 | 355億8747万 | +10.04% | 11.32 | 1.4 |
03/28 | 2,752 | 2,779 | 2,687 | 2,687 | -1.79% | 55,100 | 347億7219万 | +7.96% | 11.07 | 1.37 |
03/27 | 2,615 | 2,749 | 2,596 | 2,736 | +3.68% | 81,700 | 354億630万 | +10.14% | 11.27 | 1.39 |
03/26 | 2,540 | 2,642 | 2,533 | 2,639 | +3.49% | 80,700 | 341億5103万 | +6.45% | 10.87 | 1.34 |
03/25 | 2,637 | 2,637 | 2,539 | 2,550 | -3.77% | 61,300 | 329億9929万 | +2.91% | 10.5 | 1.3 |
03/22 | 2,610 | 2,650 | 2,580 | 2,650 | +2.55% | 52,100 | 342億9338万 | +6.73% | 10.91 | 1.35 |
03/21 | 2,550 | 2,610 | 2,508 | 2,584 | +3.24% | 72,400 | 334億3928万 | +4.4% | 10.64 | 1.31 |
03/19 | 2,429 | 2,523 | 2,413 | 2,503 | +3.13% | 43,000 | 323億9107万 | +1.25% | 10.31 | 1.27 |
03/18 | 2,409 | 2,437 | 2,393 | 2,427 | +0.75% | 34,800 | 314億756万 | -1.82% | 9.99 | 1.23 |
03/15 | 2,356 | 2,419 | 2,347 | 2,409 | +2.29% | 63,000 | 311億7462万 | -2.67% | 9.92 | 1.22 |
03/14 | 2,306 | 2,377 | 2,290 | 2,355 | +1.95% | 61,300 | 304億7581万 | -4.96% | 9.7 | 1.2 |
03/13 | 2,400 | 2,400 | 2,310 | 2,310 | -2.98% | 42,700 | 298億9347万 | -6.97% | 9.51 | 1.17 |
03/12 | 2,325 | 2,390 | 2,320 | 2,381 | +1.71% | 28,500 | 308億1228万 | -4.53% | 9.81 | 1.21 |
03/11 | 2,394 | 2,407 | 2,314 | 2,341 | -2.34% | 58,200 | 302億9464万 | -6.32% | 9.64 | 1.19 |
03/08 | 2,390 | 2,439 | 2,380 | 2,397 | +0.29% | 38,100 | 310億1933万 | -4.39% | 9.87 | 1.22 |
03/07 | 2,511 | 2,511 | 2,367 | 2,390 | -3.12% | 99,200 | 309億2875万 | -4.89% | 9.84 | 1.21 |
03/06 | 2,474 | 2,475 | 2,456 | 2,467 | -1.4% | 25,600 | 319億2520万 | -2.1% | 10.16 | 1.25 |
03/05 | 2,529 | 2,550 | 2,502 | 2,502 | -1.88% | 24,300 | 323億7813万 | -0.91% | 10.3 | 1.27 |
03/04 | 2,562 | 2,580 | 2,456 | 2,550 | -0.47% | 65,900 | 329億9929万 | +0.87% | 10.5 | 1.3 |
03/01 | 2,526 | 2,628 | 2,524 | 2,562 | +1.43% | 42,900 | 331億5458万 | +1.26% | 10.55 | 1.3 |
02/29 | 2,501 | 2,540 | 2,457 | 2,526 | +1.24% | 39,800 | 326億8871万 | -0.24% | 10.4 | 1.28 |
02/28 | 2,456 | 2,496 | 2,435 | 2,495 | +2.25% | 32,000 | 322億8754万 | -1.66% | 10.27 | 1.27 |
02/27 | 2,447 | 2,459 | 2,395 | 2,440 | +1.67% | 56,900 | 315億7579万 | -4.05% | 10.05 | 1.24 |
02/26 | 2,425 | 2,464 | 2,395 | 2,400 | -0.74% | 160,600 | 310億5816万 | -5.81% | 9.88 | 1.22 |
02/22 | 2,491 | 2,510 | 2,391 | 2,418 | -3.59% | 108,100 | 312億9109万 | -5.21% | 9.96 | 1.23 |
02/21 | 2,525 | 2,525 | 2,460 | 2,508 | -1.61% | 88,300 | 324億5577万 | -1.88% | 10.33 | 1.27 |
02/20 | 2,630 | 2,631 | 2,546 | 2,549 | -3.08% | 29,800 | 329億8635万 | -0.35% | 10.5 | 1.3 |
02/19 | 2,620 | 2,651 | 2,588 | 2,630 | +0.84% | 43,800 | 340億3456万 | +2.65% | 10.83 | 1.34 |
02/16 | 2,621 | 2,653 | 2,598 | 2,608 | -2.1% | 75,200 | 337億4986万 | +1.8% | 10.74 | 1.33 |
02/15 | 2,551 | 2,729 | 2,497 | 2,664 | +8.69% | 154,900 | 344億7455万 | +3.86% | 10.97 | 1.35 |
02/14 | 2,493 | 2,493 | 2,400 | 2,451 | -2.35% | 145,900 | 317億1814万 | -4.44% | 10.09 | 1.25 |
02/13 | 2,511 | 2,511 | 2,482 | 2,510 | 0% | 52,400 | 324億8165万 | -2.56% | 10.34 | 1.28 |
02/09 | 2,483 | 2,558 | 2,480 | 2,510 | +0.72% | 32,200 | 324億8165万 | -2.83% | 10.34 | 1.28 |
02/08 | 2,486 | 2,496 | 2,456 | 2,492 | -0.44% | 35,700 | 322億4872万 | -3.78% | 10.26 | 1.27 |
02/07 | 2,472 | 2,519 | 2,467 | 2,503 | +0.97% | 24,100 | 323億9107万 | -3.66% | 10.31 | 1.27 |
02/06 | 2,573 | 2,573 | 2,465 | 2,479 | -3.65% | 35,800 | 320億8049万 | -4.76% | 10.21 | 1.26 |
02/05 | 2,532 | 2,574 | 2,500 | 2,573 | +2.1% | 45,600 | 332億9693万 | -1.49% | 10.6 | 1.31 |
02/02 | 2,514 | 2,542 | 2,500 | 2,520 | -0.16% | 30,100 | 326億1106万 | -3.71% | 10.38 | 1.28 |
02/01 | 2,560 | 2,560 | 2,508 | 2,524 | -1.64% | 17,500 | 326億6283万 | -3.81% | 10.39 | 1.28 |
01/31 | 2,565 | 2,580 | 2,555 | 2,566 | +0.16% | 8,300 | 332億634万 | -2.51% | 10.57 | 1.3 |
01/30 | 2,565 | 2,581 | 2,558 | 2,562 | -0.7% | 11,400 | 331億5458万 | -2.84% | 10.55 | 1.3 |
01/29 | 2,570 | 2,589 | 2,566 | 2,580 | +0.23% | 13,300 | 333億8752万 | -2.35% | 10.62 | 1.31 |
01/26 | 2,576 | 2,630 | 2,574 | 2,574 | -0.85% | 19,100 | 333億987万 | -2.68% | 10.6 | 1.31 |
01/25 | 2,620 | 2,623 | 2,572 | 2,596 | -0.69% | 23,600 | 335億9457万 | -1.89% | 10.69 | 1.32 |
01/24 | 2,653 | 2,653 | 2,602 | 2,614 | -1.43% | 21,000 | 338億2751万 | -1.21% | 10.76 | 1.33 |
01/23 | 2,662 | 2,689 | 2,651 | 2,652 | +0.23% | 31,300 | 343億1926万 | +0.3% | 10.92 | 1.35 |
01/22 | 2,575 | 2,646 | 2,555 | 2,646 | +3% | 31,000 | 342億4162万 | +0.15% | 10.9 | 1.34 |
01/19 | 2,480 | 2,573 | 2,432 | 2,569 | +3.59% | 86,300 | 332億4517万 | -2.73% | 10.58 | 1.31 |
01/18 | 2,500 | 2,513 | 2,465 | 2,480 | -1.9% | 64,000 | 320億9343万 | -6.24% | 10.21 | 1.26 |
01/17 | 2,585 | 2,585 | 2,514 | 2,528 | -2.05% | 35,500 | 327億1459万 | -4.6% | 10.41 | 1.29 |
01/16 | 2,633 | 2,644 | 2,570 | 2,581 | -2.38% | 25,900 | 334億46万 | -2.93% | 10.63 | 1.31 |
01/15 | 2,613 | 2,704 | 2,613 | 2,644 | +0.53% | 61,700 | 342億1573万 | -0.94% | 10.89 | 1.34 |
01/12 | 2,665 | 2,666 | 2,605 | 2,630 | -2.05% | 34,200 | 340億3456万 | -1.76% | 10.83 | 1.34 |
01/11 | 2,696 | 2,696 | 2,642 | 2,685 | +0.71% | 22,700 | 347億4631万 | 0% | 11.06 | 1.36 |
01/10 | 2,701 | 2,709 | 2,650 | 2,666 | -1.7% | 37,700 | 345億43万 | -1.11% | 10.98 | 1.36 |
01/09 | 2,707 | 2,741 | 2,681 | 2,712 | +0.63% | 36,400 | 350億9572万 | +0.26% | 11.17 | 1.38 |
01/05 | 2,683 | 2,707 | 2,663 | 2,695 | +0.97% | 33,200 | 348億7572万 | -0.59% | 11.1 | 1.37 |
01/04 | 2,677 | 2,685 | 2,623 | 2,669 | -0.78% | 46,600 | 345億3926万 | -1.77% | 10.99 | 1.36 |
2023 | ||||||||||
12/29 | 2,651 | 2,712 | 2,651 | 2,690 | +1.66% | 16,700 | 348億1102万 | -1.18% | 12.09 | 1.36 |
12/28 | 2,690 | 2,780 | 2,644 | 2,646 | -2.14% | 54,900 | 342億4162万 | -2.93% | 11.89 | 1.34 |
12/27 | 2,700 | 2,725 | 2,690 | 2,704 | +0.15% | 68,100 | 349億9219万 | -1.06% | 12.16 | 1.37 |
12/26 | 2,677 | 2,708 | 2,671 | 2,700 | +0.15% | 9,800 | 349億4043万 | -1.35% | 12.14 | 1.37 |
12/25 | 2,723 | 2,752 | 2,631 | 2,696 | -0.99% | 28,300 | 348億8866万 | -1.71% | 12.12 | 1.37 |
12/22 | 2,657 | 2,744 | 2,657 | 2,723 | +1.95% | 20,700 | 352億3807万 | -0.95% | 12.24 | 1.38 |
12/21 | 2,672 | 2,676 | 2,639 | 2,671 | -0.93% | 23,800 | 345億6514万 | -3.08% | 12.01 | 1.35 |
12/20 | 2,650 | 2,720 | 2,646 | 2,696 | +1.85% | 24,000 | 348億8866万 | -2.35% | 12.12 | 1.37 |
12/19 | 2,608 | 2,662 | 2,608 | 2,647 | +1.81% | 29,300 | 342億5456万 | -4.3% | 11.9 | 1.34 |
12/18 | 2,602 | 2,602 | 2,534 | 2,600 | -0.15% | 67,200 | 336億4634万 | -6.2% | 11.69 | 1.32 |
12/15 | 2,572 | 2,620 | 2,570 | 2,604 | +1.01% | 32,000 | 336億9810万 | -6.33% | 11.71 | 1.32 |
12/14 | 2,582 | 2,628 | 2,556 | 2,578 | -0.77% | 58,300 | 333億6164万 | -7.57% | 11.59 | 1.31 |
12/13 | 2,595 | 2,620 | 2,577 | 2,598 | -0.35% | 38,400 | 336億2045万 | -7.18% | 11.68 | 1.32 |
12/12 | 2,660 | 2,665 | 2,576 | 2,607 | -2.14% | 51,000 | 337億3692万 | -7.26% | 11.72 | 1.32 |
12/11 | 2,630 | 2,670 | 2,620 | 2,664 | +1.99% | 33,300 | 344億7455万 | -5.67% | 11.98 | 1.35 |
12/08 | 2,745 | 2,745 | 2,603 | 2,612 | -5.36% | 163,000 | 338億163万 | -7.93% | 11.74 | 1.32 |
12/07 | 2,810 | 2,811 | 2,740 | 2,760 | -2.27% | 55,400 | 357億1688万 | -3.12% | 12.41 | 1.4 |
12/06 | 2,825 | 2,850 | 2,797 | 2,824 | -0.74% | 25,700 | 365億4510万 | -0.84% | 12.7 | 1.43 |
12/05 | 2,849 | 2,849 | 2,814 | 2,845 | +0.46% | 28,200 | 368億1686万 | +0.04% | 12.79 | 1.44 |
12/04 | 2,937 | 2,937 | 2,796 | 2,832 | -4.65% | 49,800 | 366億4862万 | -0.35% | 12.73 | 1.44 |
12/01 | 2,868 | 2,998 | 2,868 | 2,970 | +3.02% | 38,400 | 384億3447万 | +4.65% | 13.35 | 1.51 |
11/30 | 2,864 | 2,885 | 2,838 | 2,883 | +0.84% | 10,100 | 373億861万 | +1.87% | 12.96 | 1.46 |
11/29 | 2,840 | 2,865 | 2,807 | 2,859 | +0.67% | 10,800 | 369億9803万 | +1.13% | 12.85 | 1.45 |
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 | |
2009年 12月期 | 920 9,200 7/31 | 79 785 3/13 | 655,340 65,534 4/3 | 20.31 | 1.73 | 1.36 | 0.12 | - | - | 0.61倍 12/30 |
2010年 12月期 | 533 5,330 1/18 | 273 2,730 11/1 | 417,640 41,764 1/18 | 9.51 | 4.87 | 0.73 | 0.37 | 67億316万 | 34億3332万 | 0.52倍 12/30 |
2011年 12月期 | 530 5,300 2/8 | 249 2,491 11/24 | 337,140 33,714 7/25 | 8.63 | 4.06 | 0.67 | 0.31 | 66億6543万 | 31億3275万 | 0.35倍 12/30 |
2012年 12月期 | 720 7,200 12/28 | 269 2,692 1/4 | 519,960 51,996 11/26 | 9.55 | 3.57 | 0.83 | 0.31 | 90億5493万 | 33億8553万 | 0.79倍 12/28 |
2013年 12月期 | 1,776 17,760 4/9 | 628 6,280 1/24 | 914,060 91,406 4/9 | 16.19 | 5.72 | 1.78 | 0.63 | 223億3550万 | 78億9791万 | 1.3倍 12/30 |
2014年 12月期 | 1,680 168 11/4 | 1,070 107 2/4 | 1,129,240 11,292,400 11/4 | 13.38 | 8.52 | 1.53 | 0.97 | 211億2818万 | 134億5664万 | 1.27倍 12/30 |
2015年 12月期 | 1,730 173 10/16 173 7/24 | 1,120 112 2/16 | 4,893,870 48,938,700 7/24 | 13.7 | 8.87 | 1.45 | 0.94 | 217億5699万 | 140億8545万 | 1.21倍 12/30 |
2016年 12月期 | 1,450 145 6/21 | 950 95 2/12 | 205,370 2,053,700 4/14 | 15.58 | 10.21 | 1.16 | 0.76 | 182億3563万 | 119億4748万 | 1倍 12/30 |
2017年 12月期 | 2,571 9/29 | 1,220 1/17 | 240,700 8/8 | 20.39 | 9.68 | 1.93 | 0.92 | 323億3366万 | 153億4308万 | 1.78倍 12/29 |
2018年 12月期 | 4,225 5/16 | 1,139 12/25 | 1,701,300 10/29 | 29.04 | 7.83 | 2.85 | 0.77 | 531億3486万 | 147億3968万 | 0.79倍 12/28 |
2019年 12月期 | 1,480 11/29 | 889 3/25 | 1,076,300 4/25 | 赤字 | 赤字 | 1.14 | 0.68 | 191億5253万 | 115億446万 | 1.04倍 12/30 |
2020年 12月期 | 1,335 1/6 | 631 3/17 | 522,000 2/14 | 7.58 | 3.58 | 0.93 | 0.44 | 172億7610万 | 81億6570万 | 0.66倍 12/30 |
2021年 12月期 | 1,729 10/28 | 932 1/4 | 424,100 5/6 | 6.9 | 3.72 | 1.04 | 0.56 | 223億7481万 | 120億6091万 | 0.93倍 12/30 |
2022年 12月期 | 2,041 11/18 | 1,245 3/7 | 107,300 7/26 | 8.97 | 5.47 | 1.12 | 0.68 | 264億1237万 | 161億1142万 | 0.98倍 12/30 |
2023年 12月期 | 3,085 10/11 | 1,754 1/6 | 212,400 7/28 | 13.87 | 7.88 | 1.56 | 0.89 | 399億2267万 | 226億9833万 | 1.36倍 12/29 |
最新 | 2,755 2024/4/25 | 35,700 | 11.35 予想 | 1.4 実績 | 356億5217万 | - |