PBR
- 2010年1月28日
- 0.27倍
- 2011年1月31日
- 0.26倍
- 2012年1月30日
- 0.24倍
- 2013年1月31日
- 0.26倍
- 2014年1月30日
- 0.26倍
- 2015年1月30日
- 0.28倍
- 2016年1月29日
- 0.62倍
- 2017年1月30日
- 0.68倍
- 2018年1月31日
- 0.63倍
- 2019年1月30日
- 0.58倍
- 2020年1月31日
- 0.51倍
- 2021年1月29日
- 0.46倍
2020/12/07~2021/05/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
05/27 | 1,616 | 1,640 | 1,598 | 1,615 | -0.62% | 2,100 | 15億5770万 | +1.06% | - | 0.57 |
05/26 | 1,586 | 1,625 | 1,586 | 1,625 | +2.2% | 1,800 | 15億6734万 | +1.75% | - | 0.57 |
05/25 | 1,630 | 1,630 | 1,590 | 1,590 | -2.45% | 200 | 15億3358万 | -0.38% | - | 0.56 |
05/24 | 1,592 | 1,632 | 1,590 | 1,630 | +1.43% | 2,100 | 15億7216万 | +2.13% | - | 0.57 |
05/21 | 1,606 | 1,607 | 1,606 | 1,607 | -1.11% | 400 | 15億4998万 | +0.82% | - | 0.57 |
05/20 | 1,625 | 1,625 | 1,625 | 1,625 | -1.16% | 300 | 15億6734万 | +1.88% | - | 0.57 |
05/19 | 1,655 | 1,658 | 1,644 | 1,644 | -2.26% | 1,400 | 15億8567万 | +2.88% | - | 0.58 |
05/18 | 1,650 | 1,700 | 1,650 | 1,682 | +1.94% | 2,200 | 16億2232万 | +5.19% | - | 0.59 |
05/17 | 1,610 | 1,660 | 1,610 | 1,650 | +5.23% | 1,100 | 15億9145万 | +3.19% | - | 0.58 |
05/14 | 1,612 | 1,630 | 1,568 | 1,568 | -0.25% | 600 | 15億1236万 | -2% | - | 0.55 |
05/13 | 1,572 | 1,572 | 1,572 | 1,572 | -5.81% | 100 | 15億1622万 | -2.12% | - | 0.55 |
05/10 | 1,650 | 1,669 | 1,650 | 1,669 | +2.39% | 1,400 | 16億978万 | +3.6% | - | 0.59 |
05/07 | 1,630 | 1,630 | 1,630 | 1,630 | +2.45% | 800 | 15億7216万 | +1.12% | - | 0.57 |
04/30 | 1,600 | 1,600 | 1,591 | 1,591 | +1.34% | 900 | 15億3455万 | -1.36% | - | 0.56 |
04/28 | 1,600 | 1,600 | 1,570 | 1,570 | -1.44% | 700 | 15億1429万 | -2.73% | - | 0.55 |
04/27 | 1,581 | 1,593 | 1,581 | 1,593 | -0.13% | 600 | 15億3648万 | -1.67% | - | 0.56 |
04/26 | 1,544 | 1,595 | 1,544 | 1,595 | +5.63% | 1,100 | 15億3841万 | -1.85% | - | 0.56 |
04/23 | 1,510 | 1,510 | 1,510 | 1,510 | -1.05% | 100 | 14億5642万 | -7.48% | - | 0.53 |
04/22 | 1,510 | 1,526 | 1,510 | 1,526 | +1.06% | 1,000 | 14億7185万 | -7.06% | - | 0.54 |
04/21 | 1,548 | 1,548 | 1,491 | 1,510 | -3.82% | 1,400 | 14億5642万 | -8.32% | - | 0.53 |
04/20 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 600 | 15億1429万 | -4.38% | - | 0.55 |
04/19 | 1,610 | 1,610 | 1,580 | 1,580 | 0% | 200 | 15億2394万 | -3.19% | - | 0.56 |
04/16 | 1,580 | 1,580 | 1,580 | 1,580 | -2.47% | 200 | 15億2394万 | -2.59% | - | 0.56 |
04/15 | 1,600 | 1,620 | 1,600 | 1,620 | +1.89% | 800 | 15億6252万 | +0.5% | - | 0.57 |
04/14 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 500 | 15億3358万 | -0.69% | - | 0.56 |
04/13 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 1,300 | 15億3358万 | 0% | - | 0.56 |
04/12 | 1,600 | 1,600 | 1,600 | 1,600 | +0.31% | 600 | 15億4323万 | +1.27% | - | 0.56 |
04/09 | 1,595 | 1,595 | 1,595 | 1,595 | +0.89% | 100 | 15億3841万 | +1.66% | - | 0.56 |
04/08 | 1,622 | 1,622 | 1,581 | 1,581 | -3.71% | 600 | 15億2490万 | +1.48% | - | 0.56 |
04/06 | 1,689 | 1,689 | 1,642 | 1,642 | -2.26% | 700 | 15億8374万 | +6.07% | - | 0.58 |
04/05 | 1,658 | 1,680 | 1,658 | 1,680 | -0.3% | 900 | 16億2039万 | +9.45% | - | 0.59 |
04/02 | 1,680 | 1,685 | 1,680 | 1,685 | +0.84% | 400 | 16億2521万 | +10.78% | - | 0.59 |
04/01 | 1,671 | 1,671 | 1,671 | 1,671 | -1.12% | 100 | 16億1171万 | +10.81% | - | 0.59 |
03/31 | 1,675 | 1,690 | 1,675 | 1,690 | -0.71% | 300 | 16億3004万 | +13.12% | - | 0.6 |
03/30 | 1,710 | 1,710 | 1,702 | 1,702 | +0.12% | 400 | 16億4161万 | +15% | - | 0.6 |
03/29 | 1,720 | 1,720 | 1,700 | 1,700 | 0% | 400 | 16億3968万 | +15.88% | - | 0.6 |
03/26 | 1,655 | 1,700 | 1,655 | 1,700 | +2.72% | 600 | 16億3968万 | +17.08% | - | 0.6 |
03/25 | 1,647 | 1,655 | 1,630 | 1,655 | +1.85% | 500 | 15億9628万 | +15.17% | - | 0.58 |
03/24 | 1,700 | 1,700 | 1,625 | 1,625 | -4.64% | 900 | 15億6734万 | +14.12% | - | 0.57 |
03/23 | 1,730 | 1,730 | 1,704 | 1,704 | -1.5% | 2,000 | 16億4354万 | +20.51% | - | 0.6 |
03/22 | 1,745 | 1,745 | 1,705 | 1,730 | -2.15% | 1,700 | 16億6862万 | +23.57% | - | 0.61 |
03/19 | 1,764 | 1,771 | 1,735 | 1,768 | +1.14% | 4,500 | 17億527万 | +27.84% | - | 0.62 |
03/18 | 1,800 | 1,928 | 1,746 | 1,748 | +4.67% | 34,700 | 16億8598万 | +28.15% | - | 0.62 |
03/17 | 1,670 | 1,670 | 1,670 | 1,670 | +21.9% | 2,700 | 16億1075万 | +24.07% | - | 0.59 |
03/16 | 1,390 | 1,400 | 1,370 | 1,370 | +3.01% | 400 | 13億2139万 | +2.85% | - | 0.48 |
03/15 | 1,350 | 1,350 | 1,330 | 1,330 | 0% | 500 | 12億8281万 | 0% | - | 0.47 |
03/12 | 1,330 | 1,330 | 1,314 | 1,330 | 0% | 400 | 12億8281万 | +0.08% | - | 0.47 |
03/11 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 300 | 12億8281万 | -0.08% | - | 0.47 |
03/10 | 1,346 | 1,346 | 1,311 | 1,330 | 0% | 500 | 12億8281万 | -0.23% | - | 0.47 |
03/09 | 1,329 | 1,330 | 1,329 | 1,330 | +0.08% | 300 | 12億8281万 | -0.37% | - | 0.47 |
03/08 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 100 | 12億8184万 | -0.52% | - | 0.47 |
03/04 | 1,328 | 1,329 | 1,328 | 1,329 | 0% | 200 | 12億8184万 | -0.6% | - | 0.47 |
03/03 | 1,311 | 1,335 | 1,311 | 1,329 | +0.23% | 600 | 12億8184万 | -0.67% | - | 0.47 |
03/02 | 1,326 | 1,326 | 1,310 | 1,326 | 0% | 300 | 12億7895万 | -0.9% | - | 0.47 |
03/01 | 1,330 | 1,330 | 1,326 | 1,326 | -0.3% | 700 | 12億7895万 | -0.97% | - | 0.47 |
02/26 | 1,330 | 1,330 | 1,328 | 1,330 | -1.26% | 400 | 12億8281万 | -0.75% | - | 0.47 |
02/25 | 1,333 | 1,363 | 1,333 | 1,347 | +1.05% | 600 | 12億9920万 | +0.45% | - | 0.47 |
02/24 | 1,347 | 1,362 | 1,333 | 1,333 | +1.21% | 500 | 12億8570万 | -0.52% | - | 0.47 |
02/19 | 1,335 | 1,335 | 1,317 | 1,317 | -5.59% | 300 | 12億7027万 | -1.72% | - | 0.46 |
02/16 | 1,340 | 1,395 | 1,340 | 1,395 | +6.33% | 900 | 13億4550万 | +3.95% | - | 0.49 |
02/15 | 1,312 | 1,312 | 1,312 | 1,312 | -2.02% | 100 | 12億6545万 | -1.94% | - | 0.46 |
02/12 | 1,350 | 1,369 | 1,339 | 1,339 | +0.68% | 400 | 12億9149万 | +0.07% | - | 0.47 |
02/10 | 1,330 | 1,330 | 1,330 | 1,330 | -2.06% | 100 | 12億8281万 | -0.6% | - | 0.47 |
02/09 | 1,335 | 1,388 | 1,335 | 1,358 | -0.15% | 300 | 13億981万 | +1.42% | - | 0.48 |
02/08 | 1,340 | 1,360 | 1,330 | 1,360 | +3.82% | 500 | 13億1174万 | +1.64% | - | 0.48 |
02/05 | 1,301 | 1,310 | 1,301 | 1,310 | +0.69% | 200 | 12億6352万 | -1.95% | - | 0.46 |
02/04 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 100 | 12億5484万 | -2.55% | - | 0.46 |
02/03 | 1,301 | 1,358 | 1,301 | 1,301 | -0.76% | 1,400 | 12億5484万 | -2.55% | - | 0.46 |
02/02 | 1,360 | 1,360 | 1,303 | 1,311 | 0% | 600 | 12億6448万 | -1.87% | - | 0.46 |
01/29 | 1,311 | 1,311 | 1,310 | 1,311 | 0% | 1,100 | 12億6448万 | -1.87% | - | 0.46 |
01/28 | 1,260 | 1,311 | 1,260 | 1,311 | -5% | 1,400 | 12億6448万 | -1.94% | - | 0.46 |
01/27 | 1,399 | 1,399 | 1,370 | 1,380 | -0.72% | 500 | 13億3103万 | +3.22% | - | 0.49 |
01/26 | 1,369 | 1,390 | 1,369 | 1,390 | +1.53% | 600 | 13億4068万 | +4.12% | - | 0.49 |
01/25 | 1,398 | 1,399 | 1,369 | 1,369 | +0.66% | 600 | 13億2042万 | +2.7% | - | 0.48 |
01/22 | 1,360 | 1,360 | 1,360 | 1,360 | +0.37% | 100 | 13億1174万 | +2.18% | - | 0.48 |
01/21 | 1,320 | 1,355 | 1,320 | 1,355 | +0.74% | 500 | 13億692万 | +1.73% | - | 0.48 |
01/20 | 1,330 | 1,345 | 1,330 | 1,345 | +1.13% | 200 | 12億9728万 | +1.05% | - | 0.47 |
01/19 | 1,350 | 1,350 | 1,330 | 1,330 | -2.21% | 200 | 12億8281万 | +0.08% | - | 0.47 |
01/18 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 600 | 13億1174万 | +2.18% | - | 0.48 |
01/14 | 1,351 | 1,351 | 1,350 | 1,350 | 0% | 800 | 13億210万 | +1.5% | - | 0.48 |
01/12 | 1,350 | 1,350 | 1,350 | 1,350 | +1.66% | 100 | 13億210万 | +1.58% | - | 0.48 |
01/08 | 1,303 | 1,328 | 1,303 | 1,328 | -0.3% | 600 | 12億8088万 | +0.08% | - | 0.47 |
01/05 | 1,374 | 1,374 | 1,323 | 1,332 | -2.2% | 600 | 12億8474万 | +0.45% | - | 0.47 |
01/04 | 1,362 | 1,362 | 1,362 | 1,362 | +4.61% | 300 | 13億1367万 | +2.79% | - | 0.48 |
2020 | ||||||||||
12/30 | 1,302 | 1,302 | 1,302 | 1,302 | -0.23% | 200 | 12億5580万 | -1.59% | - | 0.46 |
12/28 | 1,305 | 1,305 | 1,305 | 1,305 | -2.25% | 1,000 | 12億5869万 | -1.36% | - | 0.46 |
12/25 | 1,320 | 1,339 | 1,320 | 1,335 | -1.11% | 1,400 | 12億8763万 | +0.83% | - | 0.47 |
12/24 | 1,350 | 1,350 | 1,350 | 1,350 | +0.15% | 300 | 13億210万 | +2.04% | - | 0.48 |
12/23 | 1,330 | 1,348 | 1,330 | 1,348 | +3.69% | 300 | 13億17万 | +1.89% | - | 0.47 |
12/22 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 12億5387万 | -1.66% | - | 0.46 |
12/21 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 12億5387万 | -1.74% | - | 0.46 |
12/18 | 1,300 | 1,300 | 1,300 | 1,300 | -0.31% | 400 | 12億5387万 | -1.89% | - | 0.46 |
12/17 | 1,304 | 1,304 | 1,304 | 1,304 | -1.21% | 100 | 12億5773万 | -1.58% | - | 0.46 |
12/16 | 1,320 | 1,320 | 1,320 | 1,320 | -0.83% | 200 | 12億7316万 | -0.38% | - | 0.47 |
12/14 | 1,331 | 1,331 | 1,331 | 1,331 | 0% | 200 | 12億8377万 | +0.15% | - | 0.47 |
12/11 | 1,331 | 1,331 | 1,331 | 1,331 | +0.3% | 100 | 12億8377万 | 0% | - | 0.47 |
12/10 | 1,314 | 1,327 | 1,314 | 1,327 | -0.45% | 200 | 12億7991万 | -0.52% | - | 0.47 |
12/09 | 1,325 | 1,333 | 1,323 | 1,333 | +0.6% | 300 | 12億8570万 | -0.37% | - | 0.47 |
12/08 | 1,315 | 1,325 | 1,315 | 1,325 | -3.64% | 400 | 12億7799万 | -1.19% | - | 0.47 |
12/07 | 1,308 | 1,397 | 1,308 | 1,375 | +4.17% | 900 | 13億2621万 | +2.15% | - | 0.48 |
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 1月期 | 2,500 250 7/14 250 7/13 | 1,800 180 4/10 180 4/8 | 2,500 25,000 4/13 | 35.95 | 25.88 | 0.33 | 0.24 | - | - | 0.27倍 1/28 |
2011年 1月期 | 2,340 234 5/12 | 1,870 187 8/25 | 1,300 13,000 7/27 | 19.92 | 15.92 | 0.31 | 0.25 | 22億5698万 | 18億365万 | 0.26倍 1/31 |
2012年 1月期 | 2,090 209 7/12 | 1,750 175 3/15 | 800 8,000 6/17 | 22.13 | 18.53 | 0.27 | 0.23 | 20億1585万 | 16億8791万 | 0.24倍 1/30 |
2013年 1月期 | 2,160 216 7/5 | 1,750 175 2/9 | 1,100 11,000 1/10 | 14.14 | 11.45 | 0.28 | 0.22 | 20億8336万 | 16億8791万 | 0.26倍 1/31 |
2014年 1月期 | 2,210 221 5/13 | 1,910 191 3/1 | 2,200 22,000 4/12 | 31.07 | 26.85 | 0.28 | 0.24 | 21億3159万 | 18億4223万 | 0.26倍 1/30 |
2015年 1月期 | 2,290 229 1/27 | 1,980 198 4/21 198 4/4 他3件 | 2,600 26,000 1/27 | 73.14 | 63.24 | 0.29 | 0.25 | 22億875万 | 19億975万 | 0.28倍 1/30 |
2016年 1月期 | 2,680 268 6/23 | 2,100 210 10/8 210 9/30 | 5,300 53,000 6/23 | 赤字 | 赤字 | 0.79 | 0.62 | 25億8491万 | 20億2549万 | 0.62倍 1/29 |
2017年 1月期 | 2,190 219 2/18 | 1,970 197 8/1 197 7/29 他2件 | 2,300 23,000 2/29 | 赤字 | 赤字 | 0.75 | 0.67 | 21億1230万 | 19億10万 | 0.68倍 1/30 |
2018年 1月期 | 2,490 249 5/11 | 1,940 194 3/24 | 16,700 167,000 5/11 | 9.7 | 7.56 | 0.78 | 0.61 | 24億165万 | 18億7117万 | 0.63倍 1/31 |
2019年 1月期 | 2,670 267 3/2 | 1,759 12/25 | 42,500 425,000 3/2 | 27.59 | 18.17 | 0.81 | 0.53 | 25億7527万 | 16億9659万 | 0.58倍 1/30 |
2020年 1月期 | 2,188 7/26 | 1,670 9/2 | 3,600 7/29 7/26 | 赤字 | 赤字 | 0.66 | 0.5 | 21億1037万 | 16億1075万 | 0.51倍 1/31 |
2021年 1月期 | 1,750 6/25 | 1,090 4/6 | 2,900 6/8 | 赤字 | 赤字 | 0.62 | 0.38 | 16億8791万 | 10億5132万 | 0.46倍 1/29 |