日新（9066）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.59倍
- 2011年3月31日
- 0.61倍
- 2012年3月30日
- 0.59倍
- 2013年3月29日
- 0.66倍
- 2014年3月31日
- 0.64倍
- 2015年3月31日
- 0.6倍
- 2016年3月31日
- 0.63倍
- 2017年3月31日
- 0.7倍
- 2018年3月30日
- 0.95倍
- 2019年3月29日
- 0.61倍
- 2020年3月31日
- 0.54倍
- 2021年3月31日
- 0.44倍
- 2022年3月31日
- 0.44倍
- 2023年3月31日
- 0.5倍
- 2024年3月29日
- 0.57倍
- 2025年3月31日
- 0.81倍
2025/05/21～2025/10/14
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 | ||||||||||
| 10/14 | 8,060 | 8,070 | 8,060 | 8,070 | 0% | 58,300 | 1251億8804万 | +0.1% | 10.93 | 1.33 |
| 10/10 | 8,060 | 8,070 | 8,060 | 8,070 | +0.12% | 86,500 | 1251億8804万 | +0.1% | 10.93 | 1.33 |
| 10/09 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 26,500 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 10/08 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 37,000 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 10/07 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 53,900 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 10/06 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 34,400 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 10/03 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 25,700 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 10/02 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 29,100 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 10/01 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 27,800 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/30 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 2,600 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/29 | 8,070 | 8,070 | 8,060 | 8,060 | -0.12% | 8,700 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/26 | 8,060 | 8,070 | 8,060 | 8,070 | +0.12% | 2,800 | 1251億8804万 | +0.11% | 10.93 | 1.33 |
| 09/25 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 15,300 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/24 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 11,400 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/22 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 22,900 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/19 | 8,060 | 8,070 | 8,040 | 8,060 | 0% | 91,900 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/18 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 112,200 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/17 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 62,700 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/16 | 8,060 | 8,080 | 8,060 | 8,060 | 0% | 55,500 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/12 | 8,070 | 8,100 | 8,060 | 8,060 | 0% | 49,800 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/11 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 13,300 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/10 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 2,600 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/09 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 4,000 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/08 | 8,060 | 8,070 | 8,060 | 8,060 | -0.12% | 4,800 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 09/05 | 8,070 | 8,070 | 8,060 | 8,070 | 0% | 2,800 | 1251億8804万 | +0.11% | 10.93 | 1.33 |
| 09/04 | 8,070 | 8,070 | 8,060 | 8,070 | +0.12% | 11,100 | 1251億8804万 | +0.11% | 10.93 | 1.33 |
| 09/03 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 6,400 | 1250億3291万 | 0% | 10.92 | 1.33 |
| 09/02 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 15,100 | 1250億3291万 | 0% | 10.92 | 1.33 |
| 09/01 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 16,300 | 1250億3291万 | 0% | 10.92 | 1.33 |
| 08/29 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 6,700 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 08/28 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 9,300 | 1250億3291万 | -0.01% | 10.92 | 1.33 |
| 08/27 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 13,300 | 1250億3291万 | -0.02% | 10.92 | 1.33 |
| 08/26 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 68,400 | 1250億3291万 | -0.02% | 10.92 | 1.33 |
| 08/25 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 18,200 | 1250億3291万 | -0.02% | 10.92 | 1.33 |
| 08/22 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 25,900 | 1250億3291万 | -0.02% | 10.92 | 1.33 |
| 08/21 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 15,900 | 1250億3291万 | -0.02% | 10.92 | 1.33 |
| 08/20 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 25,500 | 1250億3291万 | -0.02% | 10.92 | 1.33 |
| 08/19 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 18,600 | 1250億3291万 | -0.02% | 10.92 | 1.33 |
| 08/18 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 29,000 | 1250億3291万 | -0.04% | 10.92 | 1.33 |
| 08/15 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 29,100 | 1250億3291万 | -0.05% | 10.92 | 1.33 |
| 08/14 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 30,700 | 1250億3291万 | -0.06% | 10.92 | 1.33 |
| 08/13 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 28,400 | 1250億3291万 | -0.09% | 10.92 | 1.33 |
| 08/12 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 36,200 | 1250億3291万 | -0.1% | 10.92 | 1.33 |
| 08/08 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 29,100 | 1250億3291万 | -0.12% | 10.92 | 1.33 |
| 08/07 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 18,800 | 1250億3291万 | -0.14% | 10.92 | 1.33 |
| 08/06 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 16,400 | 1250億3291万 | -0.15% | 10.92 | 1.33 |
| 08/05 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 29,600 | 1250億3291万 | -0.17% | 10.92 | 1.33 |
| 08/04 | 8,060 | 8,070 | 8,060 | 8,060 | -0.12% | 22,300 | 1250億3291万 | -0.19% | 10.92 | 1.33 |
| 08/01 | 8,070 | 8,070 | 8,060 | 8,070 | +0.12% | 24,200 | 1251億8804万 | -0.1% | 10.93 | 1.33 |
| 07/31 | 8,060 | 8,070 | 8,050 | 8,060 | +0.12% | 133,800 | 1250億3291万 | -0.24% | 10.92 | 1.33 |
| 07/30 | 8,070 | 8,070 | 8,050 | 8,050 | -0.25% | 746,000 | 1248億7779万 | -0.37% | 10.9 | 1.33 |
| 07/29 | 8,070 | 8,070 | 8,060 | 8,070 | +0.12% | 16,700 | 1251億8804万 | -0.14% | 10.93 | 1.33 |
| 07/28 | 8,070 | 8,070 | 8,060 | 8,060 | -0.12% | 24,100 | 1250億3291万 | -0.27% | 10.92 | 1.33 |
| 07/25 | 8,060 | 8,070 | 8,060 | 8,070 | +0.12% | 20,700 | 1251億8804万 | -0.15% | 10.93 | 1.33 |
| 07/24 | 8,090 | 8,090 | 8,060 | 8,060 | -0.25% | 47,400 | 1250億3291万 | -0.28% | 10.92 | 1.33 |
| 07/23 | 8,070 | 8,080 | 8,060 | 8,080 | +0.25% | 30,200 | 1253億4317万 | -0.05% | 10.94 | 1.33 |
| 07/22 | 8,070 | 8,070 | 8,060 | 8,060 | 0% | 77,300 | 1250億3291万 | -0.3% | 10.92 | 1.33 |
| 07/18 | 8,060 | 8,070 | 8,060 | 8,060 | 0% | 9,800 | 1250億3291万 | -0.3% | 10.92 | 1.33 |
| 07/17 | 8,070 | 8,070 | 8,060 | 8,060 | -0.12% | 9,200 | 1250億3291万 | -0.32% | 10.92 | 1.33 |
| 07/16 | 8,070 | 8,100 | 8,050 | 8,070 | +0.12% | 49,800 | 1251億8804万 | -0.2% | 10.93 | 1.33 |
| 07/15 | 8,040 | 8,090 | 8,020 | 8,060 | +0.12% | 27,100 | 1250億3291万 | -0.33% | 10.92 | 1.33 |
| 07/14 | 8,100 | 8,100 | 8,050 | 8,050 | -0.62% | 29,300 | 1248億7779万 | -0.47% | 10.9 | 1.33 |
| 07/11 | 8,080 | 8,100 | 8,070 | 8,100 | +0.25% | 23,100 | 1256億5342万 | +0.14% | 10.97 | 1.33 |
| 07/10 | 8,080 | 8,090 | 8,070 | 8,080 | -0.12% | 73,100 | 1253億4317万 | -0.11% | 10.94 | 1.33 |
| 07/09 | 8,090 | 8,100 | 8,080 | 8,090 | -0.12% | 49,100 | 1254億9830万 | 0% | 10.96 | 1.33 |
| 07/08 | 8,090 | 8,100 | 8,090 | 8,100 | +0.12% | 30,400 | 1256億5342万 | +0.11% | 10.97 | 1.33 |
| 07/07 | 8,090 | 8,100 | 8,090 | 8,090 | -0.12% | 23,500 | 1254億9830万 | -0.01% | 10.96 | 1.33 |
| 07/04 | 8,100 | 8,100 | 8,090 | 8,100 | +0.12% | 22,400 | 1256億5342万 | +0.1% | 10.97 | 1.33 |
| 07/03 | 8,090 | 8,100 | 8,090 | 8,090 | -0.12% | 27,200 | 1254億9830万 | -0.04% | 10.96 | 1.33 |
| 07/02 | 8,090 | 8,100 | 8,080 | 8,100 | 0% | 32,600 | 1256億5342万 | +0.07% | 10.97 | 1.33 |
| 07/01 | 8,130 | 8,140 | 8,080 | 8,100 | +0.12% | 90,400 | 1256億5342万 | +0.05% | 10.97 | 1.33 |
| 06/30 | 8,100 | 8,110 | 8,090 | 8,090 | -0.49% | 50,400 | 1254億9830万 | -0.07% | 10.96 | 1.38 |
| 06/27 | 8,100 | 8,170 | 8,090 | 8,130 | +0.37% | 61,800 | 1261億1881万 | +0.4% | 11.01 | 1.39 |
| 06/26 | 8,080 | 8,100 | 8,080 | 8,100 | +0.25% | 106,000 | 1256億5342万 | +0.04% | 10.97 | 1.38 |
| 06/25 | 8,090 | 8,090 | 8,080 | 8,080 | 0% | 35,800 | 1253億4317万 | -0.22% | 10.94 | 1.38 |
| 06/24 | 8,080 | 8,090 | 8,080 | 8,080 | 0% | 55,800 | 1253億4317万 | -0.25% | 10.94 | 1.38 |
| 06/23 | 8,080 | 8,090 | 8,080 | 8,080 | 0% | 39,300 | 1253億4317万 | -0.27% | 10.94 | 1.38 |
| 06/20 | 8,080 | 8,090 | 8,080 | 8,080 | 0% | 123,900 | 1253億4317万 | -0.3% | 10.94 | 1.38 |
| 06/19 | 8,080 | 8,090 | 8,080 | 8,080 | 0% | 25,600 | 1253億4317万 | -0.33% | 10.94 | 1.38 |
| 06/18 | 8,090 | 8,090 | 8,080 | 8,080 | 0% | 29,800 | 1253億4317万 | -0.38% | 10.94 | 1.38 |
| 06/17 | 8,090 | 8,090 | 8,080 | 8,080 | 0% | 52,900 | 1253億4317万 | -0.47% | 10.94 | 1.38 |
| 06/16 | 8,080 | 8,090 | 8,080 | 8,080 | -0.12% | 91,000 | 1253億4317万 | -0.1% | 10.94 | 1.38 |
| 06/13 | 8,080 | 8,090 | 8,080 | 8,090 | +0.12% | 49,500 | 1254億9830万 | +0.89% | 10.96 | 1.38 |
| 06/12 | 8,080 | 8,090 | 8,080 | 8,080 | 0% | 94,600 | 1253億4317万 | +2.15% | 10.94 | 1.38 |
| 06/11 | 8,080 | 8,090 | 8,080 | 8,080 | 0% | 60,700 | 1253億4317万 | +3.86% | 10.94 | 1.38 |
| 06/10 | 8,090 | 8,090 | 8,080 | 8,080 | -0.12% | 76,400 | 1253億4317万 | +5.63% | 10.94 | 1.38 |
| 06/09 | 8,090 | 8,100 | 8,080 | 8,090 | 0% | 25,800 | 1254億9830万 | +7.62% | 10.96 | 1.38 |
| 06/06 | 8,110 | 8,120 | 8,080 | 8,090 | -0.25% | 135,800 | 1254億9830万 | +9.58% | 10.96 | 1.38 |
| 06/05 | 8,110 | 8,120 | 8,100 | 8,110 | 0% | 90,100 | 1258億855万 | +11.85% | 10.98 | 1.38 |
| 06/04 | 8,110 | 8,120 | 8,110 | 8,110 | 0% | 62,900 | 1258億855万 | +13.92% | 10.98 | 1.38 |
| 06/03 | 8,110 | 8,120 | 8,110 | 8,110 | -0.12% | 45,300 | 1258億855万 | +16.11% | 10.98 | 1.38 |
| 06/02 | 8,120 | 8,130 | 8,110 | 8,120 | 0% | 166,500 | 1259億6368万 | +18.52% | 11 | 1.38 |
| 05/30 | 8,120 | 8,130 | 8,110 | 8,120 | 0% | 130,800 | 1259億6368万 | +20.94% | 11 | 1.38 |
| 05/29 | 8,120 | 8,130 | 8,110 | 8,120 | -0.12% | 136,400 | 1259億6368万 | +23.5% | 11 | 1.38 |
| 05/28 | 8,130 | 8,130 | 8,120 | 8,130 | +0.12% | 106,000 | 1261億1881万 | +26.34% | 11.01 | 1.39 |
| 05/27 | 8,130 | 8,130 | 8,120 | 8,120 | 0% | 86,000 | 1259億6368万 | +28.95% | 11 | 1.38 |
| 05/26 | 8,120 | 8,130 | 8,120 | 8,120 | 0% | 148,700 | 1259億6368万 | +31.95% | 11 | 1.38 |
| 05/23 | 8,130 | 8,130 | 8,110 | 8,120 | 0% | 98,100 | 1259億6368万 | +35.13% | 11 | 1.38 |
| 05/22 | 8,120 | 8,130 | 8,110 | 8,120 | -0.12% | 111,800 | 1259億6368万 | +38.45% | 11 | 1.38 |
| 05/21 | 8,130 | 8,140 | 8,110 | 8,130 | 0% | 217,700 | 1261億1881万 | +42.16% | 11.01 | 1.39 |
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 | 1,325 265 8/31 | 880 176 4/28 | 78,600 393,000 9/1 | 43.82 | 29.1 | 0.73 | 0.48 | - | - | 0.59倍 3/31 |
| 2011年 3月期 | 1,275 255 2/16 | 805 161 3/15 | 78,800 394,000 11/18 394,000 5/11 | 13.03 | 8.23 | 0.7 | 0.44 | 258億4778万 | 163億1957万 | 0.61倍 3/31 |
| 2012年 3月期 | 1,135 227 3/13 227 3/12 | 885 177 12/19 177 11/25 他3件 | 55,000 275,000 1/25 | 11.79 | 9.2 | 0.62 | 0.48 | 230億959万 | 179億4140万 | 0.59倍 3/30 |
| 2013年 3月期 | 1,510 302 3/5 | 935 187 5/7 | 112,400 562,000 3/1 | 16.67 | 10.32 | 0.75 | 0.46 | 306億1188万 | 189億5503万 | 0.66倍 3/29 |
| 2014年 3月期 | 1,570 314 1/21 | 1,200 240 4/2 | 83,200 416,000 11/13 | 11.82 | 9.03 | 0.69 | 0.53 | 318億2824万 | 243億2732万 | 0.64倍 3/31 |
| 2015年 3月期 | 1,635 327 2/26 | 1,235 247 10/17 247 10/16 | 81,800 409,000 3/13 | 13.25 | 10.01 | 0.64 | 0.49 | 331億4597万 | 250億3686万 | 0.6倍 3/31 |
| 2016年 3月期 | 2,075 415 8/6 | 1,320 264 2/24 | 117,800 589,000 5/12 | 12.93 | 8.23 | 0.85 | 0.54 | 420億6599万 | 267億6005万 | 0.63倍 3/31 |
| 2017年 3月期 | 1,960 392 3/29 | 1,400 280 7/8 | 92,000 460,000 3/17 | 8.78 | 6.27 | 0.73 | 0.52 | 397億3462万 | 283億8187万 | 0.7倍 3/31 |
| 2018年 3月期 | 3,590 10/31 | 1,780 356 4/12 | 187,300 10/31 | 13.62 | 6.75 | 1.21 | 0.6 | 727億7924万 | 360億8552万 | 0.95倍 3/30 |
| 2019年 3月期 | 2,941 5/9 | 1,653 12/26 | 123,300 6/22 | 13.13 | 7.38 | 0.97 | 0.55 | 596億2221万 | 335億1088万 | 0.61倍 3/29 |
| 2020年 3月期 | 2,015 4/17 | 1,163 3/13 | 71,100 3/27 | 14.7 | 8.48 | 0.68 | 0.39 | 408億4962万 | 235億7723万 | 0.54倍 3/31 |
| 2021年 3月期 | 1,825 4/21 | 1,187 1/4 | 385,500 11/30 | 17.63 | 11.46 | 0.55 | 0.36 | 369億9780万 | 240億6377万 | 0.44倍 3/31 |
| 2022年 3月期 | 1,957 11/4 | 1,319 4/30 | 249,700 11/2 | 5.94 | 4 | 0.53 | 0.36 | 396億7380万 | 267億3978万 | 0.44倍 3/31 |
| 2023年 3月期 | 2,249 2/2 | 1,486 4/12 | 100,900 8/5 | 4.16 | 2.75 | 0.54 | 0.35 | 455億9345万 | 301億2533万 | 0.5倍 3/31 |
| 2024年 3月期 | 2,942 9/21 | 2,011 4/7 | 239,200 5/23 | 6.53 | 4.46 | 0.58 | 0.39 | 596億4248万 | 407億6853万 | 0.57倍 3/29 |
| 2025年 3月期 | 4,925 7/1 | 2,812 4/3 | 357,100 5/14 | 6.78 | 3.87 | 0.84 | 0.48 | 998億4338万 | 570億702万 | 0.81倍 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
