PBR
- 2009年12月30日
- 5.32倍
- 2010年12月30日
- 4.78倍
- 2011年12月30日
- 1.87倍
- 2012年12月28日
- 3.12倍
- 2013年12月30日
- 6.51倍
- 2014年12月30日
- 4.14倍
- 2015年12月30日
- 4.76倍
- 2016年12月30日
- 4.38倍
- 2017年12月29日
- 5.05倍
- 2018年12月28日
- 3.23倍
- 2019年12月30日
- 4.37倍
- 2020年12月30日
- 6.35倍
- 2021年12月30日
- 4.05倍
- 2022年12月30日
- 3.65倍
- 2023年12月29日
- 3.3倍
2024/04/30~2024/09/24
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 | ||||||||||
09/24 | 2,403 | 2,429 | 2,381 | 2,411 | -1.71% | 391,000 | 2632億2467万 | -2.66% | 18.04 | 2.87 |
09/20 | 2,453 | 2,481 | 2,431 | 2,453 | +1.28% | 361,500 | 2678億1008万 | -0.85% | 18.35 | 2.92 |
09/19 | 2,419 | 2,452 | 2,394 | 2,422 | +0.25% | 481,400 | 2644億2561万 | -1.78% | 18.12 | 2.88 |
09/18 | 2,410 | 2,459 | 2,393 | 2,416 | +0.75% | 260,500 | 2637億7055万 | -1.79% | 18.07 | 2.88 |
09/17 | 2,354 | 2,403 | 2,321 | 2,398 | +1.52% | 393,400 | 2618億537万 | -2.16% | 17.94 | 2.86 |
09/13 | 2,408 | 2,424 | 2,360 | 2,362 | -2.68% | 657,700 | 2578億7502万 | -3.24% | 17.67 | 2.81 |
09/12 | 2,464 | 2,478 | 2,405 | 2,427 | 0% | 599,400 | 2649億7149万 | -0.25% | 18.16 | 2.89 |
09/11 | 2,468 | 2,468 | 2,404 | 2,427 | -1.66% | 297,500 | 2649億7149万 | +0.29% | 18.16 | 2.89 |
09/10 | 2,448 | 2,486 | 2,437 | 2,468 | +0.28% | 307,700 | 2694億4773万 | +2.62% | 18.46 | 2.94 |
09/09 | 2,438 | 2,482 | 2,430 | 2,461 | -1.44% | 259,800 | 2686億8350万 | +3.36% | 18.41 | 2.93 |
09/06 | 2,539 | 2,557 | 2,481 | 2,497 | -1.65% | 269,900 | 2726億1385万 | +5.27% | 18.68 | 2.97 |
09/05 | 2,511 | 2,569 | 2,504 | 2,539 | +0.79% | 230,800 | 2771億9927万 | +7.31% | 18.99 | 3.02 |
09/04 | 2,525 | 2,550 | 2,505 | 2,519 | -2.52% | 250,300 | 2750億1574万 | +6.56% | 18.84 | 3 |
09/03 | 2,500 | 2,599 | 2,498 | 2,584 | +3.48% | 228,200 | 2821億1221万 | +9.35% | 19.33 | 3.08 |
09/02 | 2,508 | 2,515 | 2,469 | 2,497 | -0.79% | 203,100 | 2726億1385万 | +5.85% | 18.68 | 2.97 |
08/30 | 2,501 | 2,530 | 2,497 | 2,517 | +0.36% | 253,700 | 2747億9738万 | +6.83% | 18.83 | 3 |
08/29 | 2,498 | 2,510 | 2,478 | 2,508 | -1.95% | 278,300 | 2738億1479万 | +6.68% | 18.76 | 2.99 |
08/28 | 2,605 | 2,621 | 2,558 | 2,558 | -1.31% | 242,700 | 2792億7362万 | +8.9% | 19.14 | 3.05 |
08/27 | 2,557 | 2,597 | 2,557 | 2,592 | +2.33% | 292,000 | 2829億8563万 | +10.49% | 19.39 | 3.09 |
08/26 | 2,520 | 2,553 | 2,500 | 2,533 | +1.52% | 303,500 | 2765億4421万 | +8.2% | 18.95 | 3.02 |
08/23 | 2,514 | 2,522 | 2,480 | 2,495 | -1.54% | 232,000 | 2723億9550万 | +6.67% | 18.66 | 2.97 |
08/22 | 2,488 | 2,554 | 2,464 | 2,534 | +2.26% | 335,800 | 2766億5339万 | +8.34% | 18.96 | 3.02 |
08/21 | 2,462 | 2,535 | 2,458 | 2,478 | -0.96% | 524,900 | 2705億3950万 | +5.94% | 18.54 | 2.95 |
08/20 | 2,371 | 2,511 | 2,367 | 2,502 | +7.01% | 478,400 | 2731億5974万 | +6.79% | 18.72 | 2.98 |
08/19 | 2,333 | 2,385 | 2,323 | 2,338 | +0.21% | 326,900 | 2552億5478万 | -0.38% | 17.49 | 2.78 |
08/16 | 2,284 | 2,337 | 2,281 | 2,333 | +3.64% | 311,600 | 2547億890万 | -0.93% | 17.45 | 2.78 |
08/15 | 2,250 | 2,272 | 2,230 | 2,251 | -0.27% | 256,600 | 2457億5642万 | -4.74% | 16.84 | 2.68 |
08/14 | 2,225 | 2,267 | 2,209 | 2,257 | +2.03% | 358,300 | 2464億1148万 | -4.97% | 16.88 | 2.69 |
08/13 | 2,162 | 2,220 | 2,138 | 2,212 | +3.12% | 276,200 | 2414億9853万 | -7.25% | 16.55 | 2.63 |
08/09 | 2,158 | 2,174 | 2,109 | 2,145 | 0% | 471,700 | 2341億8371万 | -10.59% | 16.05 | 2.55 |
08/08 | 2,083 | 2,177 | 2,063 | 2,145 | +1.95% | 306,700 | 2341億8371万 | -11.22% | 16.05 | 2.55 |
08/07 | 2,008 | 2,165 | 1,995 | 2,104 | +2.78% | 422,500 | 2297億747万 | -13.38% | 15.74 | 2.51 |
08/06 | 1,965 | 2,101 | 1,929 | 2,047 | +8.42% | 798,400 | 2234億8440万 | -16.21% | 15.31 | 2.44 |
08/05 | 2,073 | 2,079 | 1,888 | 1,888 | -15.07% | 804,600 | 2061億2533万 | -23.19% | 14.12 | 2.25 |
08/02 | 2,305 | 2,318 | 2,222 | 2,223 | -5.56% | 458,800 | 2426億9948万 | -10.4% | 16.63 | 2.65 |
08/01 | 2,420 | 2,420 | 2,330 | 2,354 | -5.46% | 345,100 | 2570億161万 | -5.5% | 17.61 | 2.8 |
07/31 | 2,488 | 2,493 | 2,428 | 2,490 | +0.08% | 359,300 | 2718億4962万 | -0.24% | 18.63 | 2.97 |
07/30 | 2,509 | 2,516 | 2,470 | 2,488 | -0.32% | 894,900 | 2716億3126万 | -0.28% | 18.61 | 2.96 |
07/29 | 2,448 | 2,508 | 2,432 | 2,496 | +3.06% | 341,500 | 2725億468万 | +0.08% | 18.67 | 2.97 |
07/26 | 2,390 | 2,437 | 2,384 | 2,422 | +1.38% | 222,100 | 2644億2561万 | -2.77% | 18.12 | 2.88 |
07/25 | 2,417 | 2,435 | 2,383 | 2,389 | -2.61% | 312,800 | 2608億2278万 | -4.09% | 17.87 | 2.85 |
07/24 | 2,465 | 2,479 | 2,445 | 2,453 | -1.45% | 213,100 | 2678億1008万 | -1.53% | 18.35 | 2.92 |
07/23 | 2,499 | 2,500 | 2,474 | 2,489 | +0.73% | 171,300 | 2717億4044万 | -0.04% | 18.62 | 2.96 |
07/22 | 2,472 | 2,485 | 2,451 | 2,471 | -0.08% | 202,100 | 2697億7526万 | -0.6% | 18.49 | 2.94 |
07/19 | 2,496 | 2,501 | 2,461 | 2,473 | -1.24% | 214,800 | 2699億9362万 | -0.4% | 18.5 | 2.95 |
07/18 | 2,529 | 2,538 | 2,504 | 2,504 | -0.67% | 244,100 | 2733億7809万 | +0.93% | 18.73 | 2.98 |
07/17 | 2,572 | 2,575 | 2,498 | 2,521 | -2.48% | 305,400 | 2752億3409万 | +1.82% | 18.86 | 3 |
07/16 | 2,589 | 2,608 | 2,573 | 2,585 | -0.23% | 247,400 | 2822億2139万 | +4.57% | 19.34 | 3.08 |
07/12 | 2,551 | 2,599 | 2,551 | 2,591 | +1.57% | 211,500 | 2828億7645万 | +5.07% | 19.38 | 3.09 |
07/11 | 2,556 | 2,576 | 2,534 | 2,551 | +0.91% | 406,900 | 2785億939万 | +3.78% | 19.08 | 3.04 |
07/10 | 2,533 | 2,540 | 2,505 | 2,528 | -0.75% | 306,100 | 2759億9833万 | +3.1% | 18.91 | 3.01 |
07/09 | 2,517 | 2,558 | 2,506 | 2,547 | +1.11% | 293,600 | 2780億7268万 | +3.92% | 19.05 | 3.03 |
07/08 | 2,531 | 2,556 | 2,515 | 2,519 | -0.94% | 385,800 | 2750億1574万 | +2.86% | 18.84 | 3 |
07/05 | 2,531 | 2,556 | 2,524 | 2,543 | -0.93% | 229,800 | 2776億3597万 | +3.88% | 19.02 | 3.03 |
07/04 | 2,590 | 2,610 | 2,566 | 2,567 | +3.05% | 519,900 | 2802億5621万 | +4.95% | 19.2 | 3.06 |
07/03 | 2,450 | 2,495 | 2,437 | 2,491 | +1.59% | 298,600 | 2719億5879万 | +2.01% | 18.63 | 2.97 |
07/02 | 2,434 | 2,459 | 2,423 | 2,452 | +1.24% | 327,500 | 2677億91万 | +0.49% | 18.34 | 2.92 |
07/01 | 2,456 | 2,458 | 2,422 | 2,422 | -1.38% | 348,100 | 2644億2561万 | -0.82% | 18.12 | 2.88 |
06/28 | 2,498 | 2,502 | 2,445 | 2,456 | -1.13% | 274,100 | 2681億3761万 | +0.49% | 18.37 | 2.92 |
06/27 | 2,441 | 2,484 | 2,440 | 2,484 | +0.61% | 280,200 | 2711億9456万 | +1.72% | 18.58 | 2.96 |
06/26 | 2,470 | 2,472 | 2,442 | 2,469 | +0.04% | 271,400 | 2695億5691万 | +1.15% | 18.47 | 2.94 |
06/25 | 2,450 | 2,472 | 2,445 | 2,468 | +0.2% | 187,500 | 2694億4773万 | +0.94% | 18.46 | 2.94 |
06/24 | 2,450 | 2,468 | 2,441 | 2,463 | +1.69% | 298,300 | 2689億185万 | +0.41% | 18.43 | 2.93 |
06/21 | 2,429 | 2,449 | 2,419 | 2,422 | +0.67% | 298,600 | 2644億2561万 | -1.62% | 18.12 | 2.88 |
06/20 | 2,401 | 2,415 | 2,386 | 2,406 | +0.33% | 234,000 | 2626億7879万 | -2.67% | 18 | 2.87 |
06/19 | 2,423 | 2,444 | 2,392 | 2,398 | -1.07% | 242,400 | 2618億537万 | -3.5% | 17.94 | 2.86 |
06/18 | 2,410 | 2,446 | 2,395 | 2,424 | +1.59% | 267,500 | 2646億4396万 | -3% | 18.13 | 2.89 |
06/17 | 2,396 | 2,396 | 2,368 | 2,386 | -1.24% | 209,400 | 2604億9526万 | -5.02% | 17.85 | 2.84 |
06/14 | 2,409 | 2,434 | 2,400 | 2,416 | -0.08% | 250,500 | 2637億7055万 | -4.2% | 18.07 | 2.88 |
06/13 | 2,405 | 2,434 | 2,390 | 2,418 | +1.47% | 202,500 | 2639億8890万 | -4.35% | 18.09 | 2.88 |
06/12 | 2,410 | 2,423 | 2,383 | 2,383 | -1.2% | 175,400 | 2601億6773万 | -5.88% | 17.83 | 2.84 |
06/11 | 2,417 | 2,422 | 2,399 | 2,412 | -0.41% | 163,500 | 2633億3385万 | -5% | 18.04 | 2.87 |
06/10 | 2,385 | 2,435 | 2,378 | 2,422 | +0.54% | 246,900 | 2644億2561万 | -4.8% | 18.12 | 2.88 |
06/07 | 2,381 | 2,414 | 2,372 | 2,409 | +0.71% | 332,500 | 2630億632万 | -5.49% | 18.02 | 2.87 |
06/06 | 2,490 | 2,493 | 2,392 | 2,392 | -4.55% | 396,500 | 2611億5031万 | -6.38% | 17.89 | 2.85 |
06/05 | 2,495 | 2,509 | 2,475 | 2,506 | +0.24% | 210,200 | 2735億9644万 | -2.22% | 18.75 | 2.98 |
06/04 | 2,450 | 2,513 | 2,445 | 2,500 | +0.12% | 418,400 | 2729億4138万 | -2.61% | 18.7 | 2.98 |
06/03 | 2,476 | 2,498 | 2,462 | 2,497 | +0.85% | 199,500 | 2726億1385万 | -2.8% | 18.68 | 2.97 |
05/31 | 2,452 | 2,486 | 2,444 | 2,476 | +0.24% | 482,700 | 2703億2115万 | -3.81% | 18.52 | 2.95 |
05/30 | 2,441 | 2,508 | 2,436 | 2,470 | +0.41% | 411,400 | 2696億6609万 | -4.15% | 18.48 | 2.94 |
05/29 | 2,455 | 2,469 | 2,447 | 2,460 | -0.97% | 239,900 | 2685億7432万 | -4.73% | 18.4 | 2.93 |
05/28 | 2,491 | 2,492 | 2,464 | 2,484 | +0.08% | 286,300 | 2711億9456万 | -3.98% | 18.58 | 2.96 |
05/27 | 2,411 | 2,482 | 2,398 | 2,482 | +3.16% | 357,200 | 2709億7620万 | -4.28% | 18.57 | 2.96 |
05/24 | 2,407 | 2,436 | 2,396 | 2,406 | -1.72% | 459,500 | 2626億7879万 | -7.35% | 18 | 2.87 |
05/23 | 2,555 | 2,564 | 2,447 | 2,448 | -5.12% | 456,300 | 2672億6420万 | -6.1% | 18.31 | 2.92 |
05/22 | 2,623 | 2,626 | 2,551 | 2,580 | -3.33% | 474,300 | 2816億7551万 | -1.38% | 19.3 | 3.07 |
05/21 | 2,673 | 2,697 | 2,662 | 2,669 | -0.3% | 264,500 | 2913億9222万 | +1.79% | 19.97 | 3.18 |
05/20 | 2,670 | 2,690 | 2,648 | 2,677 | -0.22% | 179,000 | 2922億6563万 | +1.98% | 20.03 | 3.19 |
05/17 | 2,708 | 2,739 | 2,664 | 2,683 | -1.4% | 362,500 | 2929億2069万 | +2.13% | 20.07 | 3.2 |
05/16 | 2,789 | 2,801 | 2,706 | 2,721 | -1.45% | 328,800 | 2970億6940万 | +3.5% | 20.36 | 3.24 |
05/15 | 2,773 | 2,778 | 2,717 | 2,761 | +1.02% | 400,500 | 3014億3646万 | +4.98% | 20.65 | 3.29 |
05/14 | 2,655 | 2,761 | 2,636 | 2,733 | +3.05% | 514,900 | 2983億7952万 | +4% | 20.45 | 3.25 |
05/13 | 2,671 | 2,705 | 2,635 | 2,652 | +4% | 424,800 | 2895億3622万 | +0.87% | 19.84 | 3.16 |
05/10 | 2,562 | 2,574 | 2,538 | 2,550 | +0.59% | 232,900 | 2784億21万 | -3.12% | 19.08 | 3.04 |
05/09 | 2,542 | 2,549 | 2,526 | 2,535 | -0.2% | 225,800 | 2767億6256万 | -3.94% | 18.96 | 3.02 |
05/08 | 2,546 | 2,565 | 2,527 | 2,540 | -0.55% | 256,800 | 2773億844万 | -4.08% | 19 | 3.02 |
05/07 | 2,589 | 2,589 | 2,550 | 2,554 | +0.59% | 227,100 | 2788億3692万 | -3.91% | 19.11 | 3.04 |
05/02 | 2,561 | 2,561 | 2,530 | 2,539 | -0.43% | 180,100 | 2771億9927万 | -4.73% | 18.99 | 3.02 |
05/01 | 2,579 | 2,586 | 2,550 | 2,550 | -2.26% | 232,200 | 2784億21万 | -4.71% | 19.08 | 3.04 |
04/30 | 2,600 | 2,613 | 2,573 | 2,609 | +0.54% | 241,000 | 2848億4163万 | -2.87% | 19.52 | 3.11 |
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 | 505 1/6 | 282 4/22 | 5,670,200 4/23 | 37.3 | 20.83 | 7.17 | 4 | - | - | 5.32倍 12/30 |
2010年 12月期 | 442 12/17 | 273 11/1 9/27 | 2,690,700 12/17 | 20.01 | 12.36 | 5.18 | 3.2 | 442億152万 | 273億93万 | 4.78倍 12/30 |
2011年 12月期 | 534 2/21 | 275 11/25 11/24 | 5,469,300 1/12 | 14.68 | 7.56 | 3.4 | 1.75 | 534億183万 | 323億9686万 | 1.87倍 12/30 |
2012年 12月期 | 589 10/9 | 279 1/17 | 2,881,900 2/9 | 15.36 | 7.28 | 3.29 | 1.56 | 693億8819万 | 328億6809万 | 3.12倍 12/28 |
2013年 12月期 | 1,393 12/24 | 553 1/7 | 41,662,500 7/26 | 31.3 | 12.42 | 6.57 | 2.61 | 1641億484万 | 651億4714万 | 6.51倍 12/30 |
2014年 12月期 | 1,499 1/23 | 818 10/16 | 7,820,800 5/2 | 30.23 | 16.5 | 6.04 | 3.3 | 1765億9235万 | 963億6594万 | 4.14倍 12/30 |
2015年 12月期 | 2,203 8/4 | 904 1/16 | 6,211,500 7/31 | 19.34 | 7.94 | 6.55 | 2.69 | 2595億2832万 | 1064億9732万 | 4.76倍 12/30 |
2016年 12月期 | 1,626 11/24 | 957 6/24 | 3,142,500 2/9 | 26.12 | 15.37 | 4.77 | 2.81 | 1885億2604万 | 1109億5905万 | 4.38倍 12/30 |
2017年 12月期 | 2,145 12/18 | 1,162 4/17 | 4,654,200 12/8 | 30.89 | 16.73 | 5.65 | 3.06 | 2468億8282万 | 1347億2771万 | 5.05倍 12/29 |
2018年 12月期 | 3,030 6/8 | 1,220 12/26 | 5,558,300 2/6 | 赤字 | 赤字 | 6.65 | 2.68 | 3487億4356万 | 1404億1820万 | 3.23倍 12/28 |
2019年 12月期 | 2,333 11/29 | 1,329 1/4 | 2,983,000 2/13 | 31.89 | 18.17 | 4.91 | 2.8 | 2641億9588万 | 1529億6376万 | 4.37倍 12/30 |
2020年 12月期 | 3,260 6/26 | 1,453 3/17 | 2,453,900 6/25 | 35.06 | 15.63 | 7 | 3.12 | 3691億7213万 | 1645億4206万 | 6.35倍 12/30 |
2021年 12月期 | 3,760 2/15 | 2,645 8/18 | 1,529,400 2/9 | 23.55 | 16.56 | 5.6 | 3.94 | 4257億9363万 | 2959億5710万 | 4.05倍 12/30 |
2022年 12月期 | 2,969 3/25 | 2,105 6/20 | 1,178,700 2/14 | 24.1 | 17.08 | 4.39 | 3.11 | 3322億1045万 | 2330億3276万 | 3.65倍 12/30 |
2023年 12月期 | 2,995 6/22 | 2,115 10/24 | 892,800 8/10 | 22.46 | 15.86 | 3.85 | 2.72 | 3297億8944万 | 2328億8970万 | 3.3倍 12/29 |
最新 | 2,411 2024/9/24 | 391,000 | 18.04 実績 | 2.87 実績 | 2632億2467万 | - |