PBR
- 2023年9月29日
- 2.12倍
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 1,360 | 1,363 | 1,355 | 1,363 | +0.22% | 800 | 15億597万 | +1.04% | 12.55 | 2.31 |
| 04/15 | 1,355 | 1,360 | 1,354 | 1,360 | +0.37% | 3,000 | 15億266万 | +0.89% | 12.52 | 2.3 |
| 04/12 | 1,360 | 1,360 | 1,355 | 1,355 | -0.88% | 400 | 14億9713万 | +0.59% | 12.48 | 2.29 |
| 04/11 | 1,347 | 1,367 | 1,347 | 1,367 | +0.15% | 1,300 | 15億1039万 | +1.56% | 12.59 | 2.31 |
| 04/10 | 1,345 | 1,365 | 1,345 | 1,365 | +1.79% | 500 | 15億818万 | +1.49% | 12.57 | 2.31 |
| 04/09 | 1,366 | 1,366 | 1,341 | 1,341 | -1.11% | 1,100 | 14億8167万 | -0.15% | 12.35 | 2.27 |
| 04/08 | 1,357 | 1,357 | 1,322 | 1,356 | +0.37% | 1,700 | 14億9824万 | +0.97% | 12.48 | 2.29 |
| 04/05 | 1,350 | 1,357 | 1,330 | 1,351 | -1.75% | 3,800 | 14億9271万 | +0.67% | 12.44 | 2.29 |
| 04/04 | 1,376 | 1,376 | 1,351 | 1,375 | -0.07% | 1,000 | 15億1923万 | +2.46% | 12.66 | 2.33 |
| 04/03 | 1,370 | 1,376 | 1,351 | 1,376 | +0.36% | 2,200 | 15億2034万 | +2.61% | 12.67 | 2.33 |
| 04/02 | 1,372 | 1,374 | 1,371 | 1,371 | 0% | 700 | 15億1481万 | +2.39% | 12.62 | 2.32 |
| 04/01 | 1,381 | 1,386 | 1,371 | 1,371 | +0.07% | 1,600 | 15億1481万 | +2.54% | 12.62 | 2.32 |
| 03/29 | 1,376 | 1,385 | 1,346 | 1,370 | +0.66% | 1,500 | 15億1371万 | +2.62% | 12.61 | 2.32 |
| 03/28 | 1,356 | 1,361 | 1,356 | 1,361 | +1.42% | 700 | 15億376万 | +2.02% | 12.53 | 2.3 |
| 03/27 | 1,365 | 1,365 | 1,342 | 1,342 | -1.68% | 1,000 | 14億8277万 | +0.68% | 12.36 | 2.27 |
| 03/26 | 1,335 | 1,366 | 1,335 | 1,365 | +2.25% | 1,100 | 15億818万 | +2.25% | 12.57 | 2.31 |
| 03/25 | 1,350 | 1,350 | 1,334 | 1,335 | +0.3% | 2,200 | 14億7504万 | 0% | 12.29 | 2.26 |
| 03/22 | 1,338 | 1,341 | 1,331 | 1,331 | -0.52% | 800 | 14億7062万 | -0.52% | 12.25 | 2.25 |
| 03/21 | 1,330 | 1,338 | 1,329 | 1,338 | +0.68% | 1,500 | 14億7835万 | -0.15% | 12.32 | 2.26 |
| 03/19 | 1,329 | 1,329 | 1,329 | 1,329 | +0.83% | 100 | 14億6841万 | -0.97% | 12.24 | 2.25 |
| 03/18 | 1,329 | 1,331 | 1,318 | 1,318 | -0.23% | 1,500 | 14億5625万 | -2.08% | 12.14 | 2.23 |
| 03/15 | 1,320 | 1,321 | 1,320 | 1,321 | +0.23% | 200 | 14億5957万 | -2.08% | 12.16 | 2.24 |
| 03/14 | 1,329 | 1,329 | 1,318 | 1,318 | -0.83% | 200 | 14億5625万 | -2.59% | 12.14 | 2.23 |
| 03/13 | 1,331 | 1,331 | 1,329 | 1,329 | 0% | 300 | 14億6841万 | -2.06% | 12.24 | 2.25 |
| 03/12 | 1,331 | 1,333 | 1,311 | 1,329 | -0.15% | 900 | 14億6841万 | -2.35% | 12.24 | 2.25 |
| 03/11 | 1,334 | 1,334 | 1,304 | 1,331 | -0.45% | 1,000 | 14億7062万 | -2.49% | 12.25 | 2.25 |
| 03/08 | 1,335 | 1,337 | 1,275 | 1,337 | +0.15% | 5,500 | 14億7725万 | -2.34% | 12.31 | 2.26 |
| 03/07 | 1,335 | 1,335 | 1,326 | 1,335 | +0.98% | 600 | 14億7504万 | -2.77% | 12.29 | 2.26 |
| 03/06 | 1,327 | 1,327 | 1,322 | 1,322 | -0.53% | 1,500 | 14億6067万 | -3.99% | 12.17 | 2.24 |
| 03/05 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 200 | 14億6841万 | -3.77% | 12.24 | 2.25 |
| 03/04 | 1,342 | 1,343 | 1,329 | 1,329 | -0.89% | 1,200 | 14億6841万 | -4.04% | 12.24 | 2.25 |
| 03/01 | 1,356 | 1,356 | 1,330 | 1,341 | -1.11% | 1,200 | 14億8167万 | -3.46% | 12.35 | 2.27 |
| 02/29 | 1,366 | 1,366 | 1,342 | 1,356 | +1.12% | 1,300 | 14億9824万 | -2.52% | 12.48 | 2.29 |
| 02/28 | 1,327 | 1,341 | 1,327 | 1,341 | +1.13% | 900 | 14億8167万 | -3.73% | 12.35 | 2.27 |
| 02/27 | 1,332 | 1,349 | 1,326 | 1,326 | +0.53% | 900 | 14億6509万 | -4.95% | 12.21 | 2.24 |
| 02/26 | 1,335 | 1,349 | 1,316 | 1,319 | -0.9% | 1,900 | 14億5736万 | -5.45% | 12.14 | 2.23 |
| 02/22 | 1,335 | 1,345 | 1,322 | 1,331 | -0.67% | 2,400 | 14億7062万 | -4.59% | 12.25 | 2.25 |
| 02/21 | 1,362 | 1,364 | 1,331 | 1,340 | 0% | 1,800 | 14億8056万 | -3.87% | 12.34 | 2.27 |
| 02/20 | 1,319 | 1,345 | 1,306 | 1,340 | -2.83% | 8,800 | 14億8056万 | -3.87% | 12.34 | 2.27 |
| 02/19 | 1,376 | 1,379 | 1,372 | 1,379 | 0% | 1,400 | 15億2365万 | -1.08% | 12.7 | 2.33 |
| 02/16 | 1,391 | 1,391 | 1,332 | 1,379 | -0.79% | 4,300 | 15億2365万 | -1.01% | 12.7 | 2.33 |
| 02/15 | 1,390 | 1,419 | 1,313 | 1,390 | 0% | 4,300 | 15億3581万 | -0.29% | 12.8 | 2.35 |
| 02/14 | 1,400 | 1,426 | 1,386 | 1,390 | -0.71% | 1,700 | 15億3581万 | -0.36% | 12.8 | 2.35 |
| 02/13 | 1,410 | 1,410 | 1,371 | 1,400 | -0.71% | 1,500 | 15億4686万 | +0.29% | 12.89 | 2.37 |
| 02/09 | 1,410 | 1,427 | 1,404 | 1,410 | 0% | 2,500 | 15億5790万 | +1% | 12.98 | 2.39 |
| 02/08 | 1,411 | 1,427 | 1,352 | 1,410 | +0.43% | 2,600 | 15億5790万 | +1% | 12.98 | 2.39 |
| 02/07 | 1,394 | 1,404 | 1,386 | 1,404 | -1.34% | 400 | 15億5127万 | +0.72% | 12.93 | 2.38 |
| 02/06 | 1,432 | 1,435 | 1,350 | 1,423 | -0.63% | 1,600 | 15億7227万 | +2.45% | 13.1 | 2.41 |
| 02/05 | 1,443 | 1,447 | 1,430 | 1,432 | -0.49% | 1,400 | 15億8221万 | +3.47% | 13.18 | 2.42 |
| 02/02 | 1,416 | 1,439 | 1,416 | 1,439 | +0.98% | 200 | 15億8995万 | +4.58% | 13.25 | 2.44 |
| 02/01 | 1,404 | 1,426 | 1,404 | 1,425 | -0.21% | 1,000 | 15億7448万 | +4.17% | 13.12 | 2.41 |
| 01/31 | 1,410 | 1,429 | 1,400 | 1,428 | -0.83% | 2,500 | 15億7779万 | +4.92% | 13.15 | 2.42 |
| 01/30 | 1,421 | 1,440 | 1,411 | 1,440 | +1.41% | 1,100 | 15億9105万 | +6.51% | 13.26 | 2.44 |
| 01/29 | 1,428 | 1,428 | 1,408 | 1,420 | -0.56% | 800 | 15億6895万 | +5.65% | 13.07 | 2.4 |
| 01/26 | 1,428 | 1,429 | 1,406 | 1,428 | +0.21% | 3,200 | 15億7779万 | +6.81% | 13.15 | 2.42 |
| 01/25 | 1,409 | 1,425 | 1,400 | 1,425 | +1.35% | 1,800 | 15億7448万 | +7.39% | 13.12 | 2.41 |
| 01/24 | 1,400 | 1,406 | 1,400 | 1,406 | +0.43% | 1,000 | 15億5348万 | +6.68% | 12.95 | 2.38 |
| 01/23 | 1,384 | 1,408 | 1,384 | 1,400 | +1.23% | 1,600 | 15億4686万 | +6.95% | 12.89 | 2.37 |
| 01/22 | 1,323 | 1,384 | 1,322 | 1,383 | +4.54% | 3,200 | 15億2807万 | +6.38% | 12.73 | 2.34 |
| 01/19 | 1,325 | 1,350 | 1,310 | 1,323 | -0.08% | 3,100 | 14億6178万 | +2.4% | 12.18 | 2.24 |
| 01/18 | 1,338 | 1,338 | 1,324 | 1,324 | +0.38% | 900 | 14億6288万 | +2.87% | 12.19 | 2.24 |
| 01/17 | 1,341 | 1,379 | 1,319 | 1,319 | -1.71% | 1,700 | 14億5736万 | +2.81% | 12.14 | 2.23 |
| 01/16 | 1,325 | 1,400 | 1,325 | 1,342 | +1.67% | 2,200 | 14億8277万 | +5.01% | 12.36 | 2.27 |
| 01/15 | 1,368 | 1,368 | 1,318 | 1,320 | -3.51% | 4,000 | 14億5846万 | +3.69% | 12.15 | 2.23 |
| 01/12 | 1,375 | 1,375 | 1,350 | 1,368 | -1.79% | 2,500 | 15億1150万 | +7.8% | 12.6 | 2.32 |
| 01/11 | 1,375 | 1,395 | 1,366 | 1,393 | -1.83% | 3,000 | 15億3912万 | +10.21% | 12.83 | 2.36 |
| 01/10 | 1,420 | 1,420 | 1,400 | 1,419 | +0.14% | 1,100 | 15億6785万 | +12.89% | 13.06 | 2.4 |
| 01/09 | 1,430 | 1,430 | 1,400 | 1,417 | +1.21% | 2,700 | 15億6564万 | +13.27% | 13.05 | 2.4 |
| 01/05 | 1,405 | 1,435 | 1,378 | 1,400 | -0.36% | 6,800 | 15億4686万 | +12.36% | 12.89 | 2.37 |
| 01/04 | 1,450 | 1,450 | 1,377 | 1,405 | +3.31% | 5,800 | 15億5238万 | +13.22% | 12.94 | 2.38 |
| 2023 | ||||||||||
| 12/29 | 1,318 | 1,380 | 1,296 | 1,360 | +5.59% | 3,900 | 15億266万 | +10.03% | 12.52 | 2.3 |
| 12/28 | 1,300 | 1,302 | 1,270 | 1,288 | -0.77% | 3,800 | 14億2311万 | +4.63% | 11.86 | 2.18 |
| 12/27 | 1,232 | 1,299 | 1,232 | 1,298 | +5.36% | 4,300 | 14億3416万 | +5.7% | 11.95 | 2.2 |
| 12/26 | 1,229 | 1,232 | 1,202 | 1,232 | +0.16% | 2,400 | 13億6123万 | +0.65% | 11.34 | 2.09 |
| 12/25 | 1,247 | 1,247 | 1,210 | 1,230 | -1.36% | 3,800 | 13億5902万 | +0.57% | 11.32 | 2.08 |
| 12/22 | 1,215 | 1,247 | 1,215 | 1,247 | +2.72% | 700 | 13億7781万 | +2.13% | 11.48 | 2.11 |
| 12/21 | 1,220 | 1,220 | 1,214 | 1,214 | -2.88% | 200 | 13億4134万 | -0.41% | 11.18 | 2.05 |
| 12/20 | 1,229 | 1,265 | 1,229 | 1,250 | +1.79% | 4,900 | 13億8112万 | +2.54% | 11.51 | 2.12 |
| 12/19 | 1,197 | 1,228 | 1,197 | 1,228 | +2.76% | 400 | 13億5681万 | +0.66% | 11.31 | 2.08 |
| 12/18 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 13億2035万 | -2.13% | 11 | 2.02 |
| 12/15 | 1,175 | 1,195 | 1,170 | 1,195 | +1.27% | 3,100 | 13億2035万 | -2.53% | 11 | 2.02 |
| 12/14 | 1,175 | 1,180 | 1,175 | 1,180 | +0.43% | 2,400 | 13億378万 | -4.07% | 10.86 | 2 |
| 12/13 | 1,180 | 1,180 | 1,174 | 1,175 | -0.42% | 1,500 | 12億9825万 | -4.7% | 10.82 | 1.99 |
| 12/12 | 1,198 | 1,198 | 1,180 | 1,180 | -1.67% | 3,700 | 13億378万 | -4.53% | 10.86 | 2 |
| 12/11 | 1,208 | 1,209 | 1,195 | 1,200 | -0.66% | 1,300 | 13億2588万 | -3.07% | 11.05 | 2.03 |
| 12/08 | 1,210 | 1,210 | 1,193 | 1,208 | -0.82% | 1,200 | 13億3471万 | -2.42% | 11.12 | 2.04 |
| 12/07 | 1,211 | 1,219 | 1,190 | 1,218 | +0.58% | 700 | 13億4576万 | -1.62% | 11.21 | 2.06 |
| 12/06 | 1,206 | 1,220 | 1,180 | 1,211 | -1.14% | 3,500 | 13億3803万 | -1.94% | 11.15 | 2.05 |
| 12/05 | 1,226 | 1,226 | 1,210 | 1,225 | -0.33% | 800 | 13億5350万 | -0.73% | 11.28 | 2.07 |
| 12/04 | 1,220 | 1,229 | 1,218 | 1,229 | +0.66% | 1,300 | 13億5792万 | -0.24% | 11.32 | 2.08 |
| 12/01 | 1,250 | 1,260 | 1,220 | 1,221 | -4.24% | 3,000 | 13億4908万 | -0.73% | 11.24 | 2.07 |
| 11/30 | 1,284 | 1,287 | 1,275 | 1,275 | 0% | 1,100 | 14億874万 | +3.74% | 11.74 | 2.16 |
| 11/29 | 1,266 | 1,275 | 1,260 | 1,275 | -0.7% | 600 | 14億874万 | +4% | 11.74 | 2.16 |
| 11/28 | 1,263 | 1,284 | 1,263 | 1,284 | -0.16% | 800 | 14億1869万 | +4.99% | 11.82 | 2.17 |
| 11/27 | 1,229 | 1,291 | 1,229 | 1,286 | +5.41% | 2,900 | 14億2090万 | +5.32% | 11.84 | 2.18 |
| 11/24 | 1,217 | 1,225 | 1,216 | 1,220 | +0.25% | 1,700 | 13億4797万 | 0% | 11.23 | 2.06 |
| 11/22 | 1,201 | 1,218 | 1,197 | 1,217 | +1.42% | 2,200 | 13億4466万 | 0% | 11.21 | 2.06 |
| 11/21 | 1,190 | 1,207 | 1,187 | 1,200 | -0.41% | 2,200 | 13億2588万 | -1.48% | 11.05 | 2.03 |
| 11/20 | 1,188 | 1,207 | 1,186 | 1,205 | +1.26% | 2,500 | 13億3140万 | -1.15% | 11.09 | 2.04 |
| 11/17 | 1,217 | 1,217 | 1,190 | 1,190 | -0.42% | 2,200 | 13億1483万 | -2.54% | 10.96 | 2.01 |
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 | |
| 2023年 9月期 | 4,245 10/20 | 1,203 8/17 | 1,689,500 10/20 | 87.24 | 24.72 | 6.81 | 1.93 | 46億8648万 | 13億2811万 | 2.12倍 9/29 |
| 最新 | 1,363 2024/4/16 | 800 | 12.55 予想 | 2.31 実績 | 15億597万 | - | ||||