PBR
- 2010年2月26日
- 1.14倍
- 2011年2月28日
- 1.68倍
- 2012年2月29日
- 1.59倍
- 2013年2月28日
- 1.64倍
- 2014年2月28日
- 1.64倍
- 2015年2月27日
- 1.41倍
- 2016年2月29日
- 1.58倍
- 2017年2月28日
- 1.87倍
- 2018年2月28日
- 2.17倍
- 2019年2月28日
- 2.36倍
- 2020年2月28日
- 2.9倍
- 2021年2月26日
- 3.43倍
- 2022年2月28日
- 3.21倍
- 2023年2月28日
- 2.75倍
- 2024年2月29日
- 3.41倍
2024/06/05~2024/10/29
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 | ||||||||||
10/29 | 3,081 | 3,102 | 3,069 | 3,094 | +0.59% | 170,800 | 2015億1085万 | -0.58% | 48.83 | 3.16 |
10/28 | 3,043 | 3,087 | 3,043 | 3,076 | +1.08% | 189,700 | 2003億3852万 | -1.22% | 48.55 | 3.14 |
10/25 | 3,070 | 3,070 | 3,018 | 3,043 | -0.88% | 283,800 | 1981億8924万 | -2.44% | 48.03 | 3.11 |
10/24 | 3,086 | 3,108 | 3,064 | 3,070 | -1.22% | 251,700 | 1999億4774万 | -1.73% | 48.45 | 3.14 |
10/23 | 3,150 | 3,150 | 3,101 | 3,108 | -1.58% | 197,900 | 2024億2266万 | -0.67% | 49.05 | 3.18 |
10/22 | 3,159 | 3,175 | 3,140 | 3,158 | +0.13% | 283,000 | 2056億7914万 | +0.93% | 49.84 | 3.23 |
10/21 | 3,132 | 3,171 | 3,117 | 3,154 | +0.7% | 243,000 | 2054億1862万 | +0.83% | 49.78 | 3.22 |
10/18 | 3,050 | 3,135 | 3,050 | 3,132 | +2.39% | 272,200 | 2039億8577万 | +0.16% | 49.43 | 3.2 |
10/17 | 3,082 | 3,089 | 3,048 | 3,059 | -0.97% | 364,200 | 1992億3131万 | -2.36% | 48.28 | 3.13 |
10/16 | 3,120 | 3,148 | 3,082 | 3,089 | -1.09% | 265,900 | 2011億8520万 | -1.53% | 48.75 | 3.16 |
10/15 | 3,103 | 3,186 | 3,088 | 3,123 | +0.68% | 387,600 | 2033億9960万 | -0.45% | 49.29 | 3.19 |
10/11 | 3,169 | 3,185 | 3,101 | 3,102 | -1.71% | 424,400 | 2020億3188万 | -1.05% | 48.96 | 3.17 |
10/10 | 3,201 | 3,245 | 3,106 | 3,156 | +2.77% | 1,253,300 | 2055億4888万 | +0.7% | 49.81 | 3.23 |
10/09 | 3,040 | 3,114 | 3,034 | 3,071 | +0.75% | 485,400 | 2000億1287万 | -1.95% | 48.47 | 3.14 |
10/08 | 3,077 | 3,085 | 3,041 | 3,048 | -1.61% | 346,900 | 1985億1489万 | -2.65% | 48.11 | 3.12 |
10/07 | 3,112 | 3,128 | 3,090 | 3,098 | -0.61% | 285,500 | 2017億7137万 | -1.05% | 48.9 | 3.17 |
10/04 | 3,100 | 3,132 | 3,099 | 3,117 | +0.58% | 262,500 | 2030億883万 | -0.42% | 49.2 | 3.19 |
10/03 | 3,106 | 3,120 | 3,058 | 3,099 | +0.88% | 308,700 | 2018億3650万 | -0.99% | 48.91 | 3.17 |
10/02 | 3,153 | 3,162 | 3,060 | 3,072 | -2.26% | 409,700 | 2000億7800万 | -1.88% | 48.49 | 3.14 |
10/01 | 3,170 | 3,180 | 3,141 | 3,143 | +0.06% | 217,900 | 2047億220万 | +0.32% | 49.61 | 3.21 |
09/30 | 3,146 | 3,199 | 3,130 | 3,141 | -1.23% | 458,800 | 2045億7194万 | +0.32% | 49.58 | 3.21 |
09/27 | 3,186 | 3,207 | 3,174 | 3,180 | -0.25% | 304,800 | 2071億1199万 | +1.63% | 50.19 | 3.25 |
09/26 | 3,163 | 3,188 | 3,148 | 3,188 | +1.24% | 311,500 | 2076億3303万 | +2.02% | 50.32 | 3.26 |
09/25 | 3,129 | 3,162 | 3,126 | 3,149 | +0.99% | 254,600 | 2050億9297万 | +0.9% | 49.7 | 3.22 |
09/24 | 3,132 | 3,132 | 3,106 | 3,118 | -1.48% | 279,900 | 2030億7396万 | +0.06% | 49.21 | 3.19 |
09/20 | 3,183 | 3,194 | 3,154 | 3,165 | -0.53% | 246,000 | 2061億3505万 | +1.67% | 49.95 | 3.23 |
09/19 | 3,172 | 3,197 | 3,170 | 3,182 | -0.16% | 248,600 | 2072億4225万 | +2.48% | 50.22 | 3.25 |
09/18 | 3,160 | 3,199 | 3,160 | 3,187 | -0.03% | 240,400 | 2075億6790万 | +2.91% | 50.3 | 3.26 |
09/17 | 3,128 | 3,188 | 3,121 | 3,188 | +2.74% | 280,300 | 2076億3303万 | +3.24% | 50.32 | 3.26 |
09/13 | 3,111 | 3,138 | 3,085 | 3,103 | -1.3% | 301,900 | 2020億9701万 | +0.81% | 48.98 | 3.17 |
09/12 | 3,135 | 3,145 | 3,101 | 3,144 | +0.74% | 293,800 | 2047億6733万 | +2.28% | 49.62 | 3.21 |
09/11 | 3,266 | 3,266 | 3,103 | 3,121 | -4.91% | 478,100 | 2032億6935万 | +1.83% | 49.26 | 3.19 |
09/10 | 3,150 | 3,297 | 3,136 | 3,282 | +4.19% | 885,400 | 2137億5520万 | +7.4% | 51.8 | 3.35 |
09/09 | 3,065 | 3,150 | 3,064 | 3,150 | +1.35% | 531,000 | 2051億5810万 | +3.75% | 49.72 | 3.22 |
09/06 | 3,073 | 3,115 | 3,065 | 3,108 | +1.83% | 445,400 | 2024億2266万 | +2.81% | 49.05 | 3.18 |
09/05 | 3,073 | 3,085 | 3,031 | 3,052 | -0.78% | 393,800 | 1987億7541万 | +1.23% | 48.17 | 3.12 |
09/04 | 3,075 | 3,114 | 3,065 | 3,076 | -1.09% | 430,700 | 2003億3852万 | +2.26% | 48.55 | 3.14 |
09/03 | 3,065 | 3,110 | 3,061 | 3,110 | +1.44% | 591,300 | 2025億5292万 | +3.74% | 49.09 | 3.18 |
09/02 | 3,033 | 3,075 | 3,022 | 3,066 | +0.69% | 473,700 | 1996億8722万 | +2.68% | 48.39 | 3.13 |
08/30 | 3,050 | 3,054 | 2,997 | 3,045 | -0.98% | 570,200 | 1983億1950万 | +2.42% | 48.06 | 3.11 |
08/29 | 3,020 | 3,097 | 3,015 | 3,075 | -0.77% | 1,647,600 | 2002億7339万 | +3.85% | 48.53 | 3.14 |
08/28 | 3,123 | 3,130 | 3,082 | 3,099 | -0.99% | 2,097,200 | 2018億3650万 | +5.16% | 48.91 | 3.17 |
08/27 | 3,107 | 3,142 | 3,104 | 3,130 | +0.45% | 672,000 | 2038億5551万 | +6.75% | 49.4 | 3.2 |
08/26 | 3,103 | 3,116 | 3,099 | 3,116 | +0.42% | 603,900 | 2029億4370万 | +6.9% | 49.18 | 3.18 |
08/23 | 3,086 | 3,109 | 3,083 | 3,103 | +0.45% | 431,400 | 2020億9701万 | +6.85% | 48.98 | 3.17 |
08/22 | 3,071 | 3,100 | 3,071 | 3,089 | +0.62% | 324,300 | 2011億8520万 | +6.66% | 48.75 | 3.16 |
08/21 | 3,087 | 3,118 | 3,070 | 3,070 | -0.94% | 420,700 | 1999億4774万 | +6.34% | 48.45 | 3.14 |
08/20 | 3,020 | 3,100 | 3,010 | 3,099 | +2.65% | 609,800 | 2018億3650万 | +7.64% | 48.91 | 3.17 |
08/19 | 3,055 | 3,056 | 2,993 | 3,019 | -0.56% | 748,400 | 1966億2613万 | +5.19% | 47.65 | 3.08 |
08/16 | 3,010 | 3,042 | 2,989 | 3,036 | +1.88% | 644,600 | 1977億3333万 | +6.01% | 47.92 | 3.1 |
08/15 | 2,961 | 2,992 | 2,960 | 2,980 | +0.1% | 340,400 | 1940億8608万 | +3.94% | 47.03 | 3.04 |
08/14 | 2,953 | 2,981 | 2,945 | 2,977 | +0.68% | 336,100 | 1938億9069万 | +3.69% | 46.99 | 3.04 |
08/13 | 2,945 | 2,957 | 2,916 | 2,957 | +0.41% | 461,800 | 1925億8810万 | +2.89% | 46.67 | 3.02 |
08/09 | 3,014 | 3,014 | 2,924 | 2,945 | -2.16% | 724,500 | 1918億654万 | +2.26% | 46.48 | 3.01 |
08/08 | 2,940 | 3,010 | 2,919 | 3,010 | +3.79% | 1,164,800 | 1960億3996万 | +4.33% | 47.51 | 3.08 |
08/07 | 2,906 | 2,943 | 2,874 | 2,900 | 0% | 850,100 | 1888億7571万 | +0.42% | 45.77 | 2.96 |
08/06 | 2,910 | 2,916 | 2,845 | 2,900 | +3.61% | 1,154,200 | 1888億7571万 | +0.14% | 45.77 | 2.96 |
08/05 | 2,770 | 2,892 | 2,750 | 2,799 | -0.43% | 1,452,400 | 1822億9763万 | -3.62% | 44.18 | 2.86 |
08/02 | 2,850 | 2,866 | 2,798 | 2,811 | -3.07% | 916,500 | 1830億7918万 | -3.53% | 44.37 | 2.87 |
08/01 | 2,889 | 2,900 | 2,851 | 2,900 | +0.21% | 817,900 | 1888億7571万 | -0.92% | 45.77 | 2.96 |
07/31 | 2,816 | 2,896 | 2,806 | 2,894 | +2.55% | 873,000 | 1884億8494万 | -1.43% | 45.68 | 2.96 |
07/30 | 2,824 | 2,837 | 2,788 | 2,822 | +0.89% | 636,100 | 1837億9561万 | -4.14% | 44.54 | 2.88 |
07/29 | 2,783 | 2,798 | 2,760 | 2,797 | +1.82% | 598,600 | 1821億6737万 | -5.35% | 44.15 | 2.86 |
07/26 | 2,773 | 2,774 | 2,717 | 2,747 | -0.54% | 658,900 | 1789億1089万 | -7.41% | 43.36 | 2.81 |
07/25 | 2,715 | 2,765 | 2,711 | 2,762 | +1.54% | 867,700 | 1798億8783万 | -7.32% | 43.59 | 2.82 |
07/24 | 2,750 | 2,752 | 2,720 | 2,720 | -0.33% | 735,500 | 1771億5239万 | -9.12% | 42.93 | 2.78 |
07/23 | 2,705 | 2,743 | 2,705 | 2,729 | +1.04% | 704,600 | 1777億3856万 | -9.25% | 43.07 | 2.79 |
07/22 | 2,794 | 2,800 | 2,700 | 2,701 | -4.96% | 2,458,200 | 1759億1493万 | -10.53% | 42.63 | 2.76 |
07/19 | 2,908 | 2,908 | 2,842 | 2,842 | -2.07% | 873,900 | 1850億9820万 | -6.33% | 44.86 | 2.9 |
07/18 | 2,864 | 2,908 | 2,863 | 2,902 | +1.36% | 753,400 | 1890億597万 | -4.57% | 45.8 | 2.97 |
07/17 | 2,870 | 2,879 | 2,857 | 2,863 | +0.17% | 579,900 | 1864億6592万 | -5.98% | 45.19 | 2.93 |
07/16 | 2,884 | 2,890 | 2,845 | 2,858 | -0.9% | 1,035,000 | 1861億4027万 | -6.36% | 45.11 | 2.92 |
07/12 | 2,851 | 2,906 | 2,832 | 2,884 | +1.05% | 1,662,100 | 1878億3364万 | -5.66% | 45.52 | 2.95 |
07/11 | 2,854 | 2,925 | 2,847 | 2,854 | -8.64% | 3,775,200 | 1858億7975万 | -6.7% | 45.05 | 2.92 |
07/10 | 3,087 | 3,124 | 3,087 | 3,124 | +1.33% | 589,800 | 2034億6473万 | +2.02% | 49.31 | 3.19 |
07/09 | 3,096 | 3,122 | 3,076 | 3,083 | +0.88% | 429,900 | 2007億9442万 | +0.92% | 48.66 | 3.15 |
07/08 | 3,083 | 3,084 | 3,028 | 3,056 | -1.13% | 451,700 | 1990億3592万 | +0.23% | 48.23 | 3.12 |
07/05 | 3,082 | 3,105 | 3,075 | 3,091 | +0.29% | 250,700 | 2013億1546万 | +1.58% | 48.79 | 3.16 |
07/04 | 3,088 | 3,108 | 3,069 | 3,082 | +0.2% | 244,600 | 2007億2929万 | +1.55% | 48.64 | 3.15 |
07/03 | 3,099 | 3,107 | 3,066 | 3,076 | -0.77% | 274,800 | 2003億3852万 | +1.59% | 48.55 | 3.14 |
07/02 | 3,093 | 3,108 | 3,087 | 3,100 | +0.23% | 230,100 | 2019億162万 | +2.68% | 48.93 | 3.17 |
07/01 | 3,066 | 3,106 | 3,063 | 3,093 | +0.91% | 320,100 | 2014億4572万 | +2.76% | 48.82 | 3.16 |
06/28 | 3,124 | 3,129 | 3,062 | 3,065 | -2.17% | 398,900 | 1996億2209万 | +2.1% | 48.38 | 3.13 |
06/27 | 3,112 | 3,137 | 3,097 | 3,133 | +0.74% | 412,200 | 2040億5090万 | +4.64% | 49.45 | 3.2 |
06/26 | 3,108 | 3,127 | 3,089 | 3,110 | +0.06% | 305,200 | 2025億5292万 | +4.26% | 49.09 | 3.18 |
06/25 | 3,090 | 3,119 | 3,081 | 3,108 | +0.65% | 308,700 | 2024億2266万 | +4.61% | 49.05 | 3.18 |
06/24 | 3,108 | 3,126 | 3,086 | 3,088 | -0.55% | 372,400 | 2011億2007万 | +4.22% | 48.74 | 3.16 |
06/21 | 3,096 | 3,127 | 3,093 | 3,105 | +1.07% | 519,400 | 2022億2727万 | +5.04% | 49.01 | 3.17 |
06/20 | 3,086 | 3,091 | 3,067 | 3,072 | -0.45% | 228,200 | 2000億7800万 | +4.21% | 48.49 | 3.14 |
06/19 | 3,088 | 3,105 | 3,078 | 3,086 | +0.23% | 385,600 | 2009億8981万 | +4.93% | 48.71 | 3.15 |
06/18 | 3,049 | 3,089 | 3,043 | 3,079 | +2.02% | 393,700 | 2005億3390万 | +4.98% | 48.6 | 3.15 |
06/17 | 3,058 | 3,059 | 2,987 | 3,018 | -1.57% | 333,800 | 1965億6100万 | +3.18% | 47.63 | 3.08 |
06/14 | 3,035 | 3,066 | 3,016 | 3,066 | +1.59% | 511,200 | 1996億8722万 | +5.04% | 48.39 | 3.13 |
06/13 | 3,030 | 3,041 | 3,014 | 3,018 | -0.17% | 258,200 | 1965億6100万 | +3.68% | 47.63 | 3.08 |
06/12 | 3,027 | 3,038 | 3,005 | 3,023 | +0.13% | 269,100 | 1968億8665万 | +4.13% | 47.71 | 3.09 |
06/11 | 2,992 | 3,032 | 2,989 | 3,019 | +1.14% | 360,500 | 1966億2613万 | +4.32% | 47.65 | 3.08 |
06/10 | 2,977 | 2,995 | 2,969 | 2,985 | +1.12% | 312,800 | 1944億1173万 | +3.39% | 47.11 | 3.05 |
06/07 | 2,940 | 2,960 | 2,927 | 2,952 | +0.89% | 306,500 | 1922億6245万 | +2.39% | 46.59 | 3.02 |
06/06 | 2,934 | 2,939 | 2,920 | 2,926 | -0.27% | 158,100 | 1905億6908万 | +1.6% | 46.18 | 2.99 |
06/05 | 2,938 | 2,945 | 2,917 | 2,934 | +0.14% | 276,200 | 1910億9012万 | +1.91% | 46.31 | 3 |
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 2月期 | 1,168 116,800 8/24 116,800 8/17 | 985 98,500 2/24 | 520,100 5,201 2/23 | 赤字 | 赤字 | 1.34 | 1.13 | - | - | 1.14倍 2/26 |
2011年 2月期 | 1,116 111,600 2/21 111,600 2/18 | 883 88,300 5/27 | 1,112,800 11,128 4/7 | 193.41 | 153.03 | 1.75 | 1.38 | 739億2439万 | 584億9036万 | 1.68倍 2/28 |
2012年 2月期 | 1,110 111,000 2/15 | 816 81,600 3/15 | 740,300 7,403 4/7 | 56.12 | 41.25 | 1.67 | 1.23 | 735億2695万 | 540億5224万 | 1.59倍 2/29 |
2013年 2月期 | 1,116 111,600 9/5 | 992 99,200 5/28 | 1,423,500 14,235 2/25 | 赤字 | 赤字 | 1.73 | 1.54 | 739億2439万 | 657億1057万 | 1.64倍 2/28 |
2014年 2月期 | 1,567 2/13 | 1,011 101,100 4/2 | 1,349,600 2/25 | 115.39 | 74.45 | 1.88 | 1.22 | 1037億9886万 | 669億6914万 | 1.64倍 2/28 |
2015年 2月期 | 1,524 7/24 | 1,199 10/17 | 3,265,500 8/12 | 93.9 | 73.88 | 1.65 | 1.3 | 974億4532万 | 766億6465万 | 1.41倍 2/27 |
2016年 2月期 | 1,600 10/7 10/6 | 1,280 3/9 3/6 他3件 | 2,167,900 7/10 | 122.23 | 97.78 | 1.8 | 1.44 | 1042億729万 | 818億4384万 | 1.58倍 2/29 |
2017年 2月期 | 1,740 1/13 | 1,300 6/24 | 1,484,300 8/26 | 89.97 | 67.22 | 1.98 | 1.48 | 1133億2543万 | 846億6842万 | 1.87倍 2/28 |
2018年 2月期 | 2,019 7/14 | 1,558 4/3 | 1,776,000 8/29 | 87.4 | 67.45 | 2.28 | 1.76 | 1314億9657万 | 1014億7185万 | 2.17倍 2/28 |
2019年 2月期 | 2,275 4/9 | 1,666 12/25 | 4,399,900 7/9 | 赤字 | 赤字 | 2.97 | 2.18 | 1481億6974万 | 1085億584万 | 2.36倍 2/28 |
2020年 2月期 | 3,050 1/10 | 1,669 4/22 | 4,966,200 1/14 | 276.27 | 151.18 | 4.12 | 2.26 | 1986億4515万 | 1087億123万 | 2.9倍 2/28 |
2021年 2月期 | 2,552 5/28 | 1,709 3/17 | 3,268,500 10/12 | 赤字 | 赤字 | 4.17 | 2.79 | 1662億1063万 | 1113億641万 | 3.43倍 2/26 |
2022年 2月期 | 2,468 1/18 | 1,982 5/27 5/13 | 2,113,000 10/14 | 19.66 | 15.79 | 3.32 | 2.66 | 1607億3974万 | 1290億8678万 | 3.21倍 2/28 |
2023年 2月期 | 2,622 7/20 | 2,176 10/13 | 2,382,100 2/24 | 23.44 | 19.45 | 3.08 | 2.55 | 1707億6970万 | 1417億2191万 | 2.75倍 2/28 |
2024年 2月期 | 3,585 11/1 | 2,329 3/1 | 2,660,200 10/12 | 41.38 | 26.88 | 3.84 | 2.5 | 2334億8946万 | 1516億8674万 | 3.41倍 2/29 |
最新 | 3,094 2024/10/29 | 170,800 | 48.83 予想 | 3.16 実績 | 2015億1085万 | - |