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
2023
02/22	2,634	2,638	2,634	2,634	-0.08%	16,600	1169億3031万	0%	33.25	1.92
02/21	2,634	2,636	2,634	2,636	+0.08%	33,600	1170億1910万	+0.08%	33.28	1.92
02/20	2,634	2,636	2,634	2,634	0%	18,400	1169億3031万	0%	33.25	1.92
02/17	2,634	2,636	2,634	2,634	0%	14,200	1169億3031万	0%	33.25	1.92
02/16	2,634	2,636	2,634	2,634	0%	8,900	1169億3031万	0%	33.25	1.92
02/15	2,634	2,636	2,634	2,634	0%	12,100	1169億3031万	0%	33.25	1.92
02/14	2,634	2,635	2,634	2,634	-0.04%	14,400	1169億3031万	0%	33.25	1.92
02/13	2,634	2,635	2,634	2,635	0%	25,900	1169億7471万	+0.04%	33.27	1.92
02/10	2,634	2,635	2,634	2,635	0%	14,600	1169億7471万	+0.04%	33.27	1.92
02/09	2,634	2,635	2,634	2,635	-0.04%	41,300	1169億7471万	+0.04%	33.27	1.92
02/08	2,634	2,636	2,634	2,636	+0.08%	12,800	1170億1910万	+0.08%	33.28	1.92
02/07	2,634	2,636	2,634	2,634	-0.08%	6,700	1169億3031万	0%	33.25	1.92
02/06	2,634	2,636	2,634	2,636	0%	44,100	1170億1910万	+0.08%	33.28	1.92
02/03	2,634	2,636	2,634	2,636	+0.08%	19,300	1170億1910万	+0.08%	33.28	1.92
02/02	2,634	2,636	2,634	2,634	0%	19,700	1169億3031万	0%	33.25	1.92
02/01	2,634	2,636	2,634	2,634	0%	29,200	1169億3031万	0%	33.25	1.92
01/31	2,634	2,635	2,634	2,634	0%	43,900	1169億3031万	0%	33.25	1.92
01/30	2,634	2,636	2,634	2,634	0%	78,700	1169億3031万	0%	33.25	1.92
01/27	2,634	2,636	2,634	2,634	0%	67,300	1169億3031万	0%	33.25	1.92
01/26	2,634	2,635	2,634	2,634	0%	7,100	1169億3031万	0%	33.25	1.92
01/25	2,634	2,636	2,634	2,634	0%	15,900	1169億3031万	0%	33.25	1.92
01/24	2,634	2,636	2,634	2,634	0%	19,100	1169億3031万	0%	33.25	1.92
01/23	2,634	2,636	2,634	2,634	0%	11,500	1169億3031万	-0.04%	33.25	1.92
01/20	2,634	2,636	2,634	2,634	0%	15,700	1169億3031万	-0.04%	33.25	1.92
01/19	2,635	2,636	2,634	2,634	0%	15,000	1169億3031万	-0.04%	33.25	1.92
01/18	2,635	2,636	2,634	2,634	0%	22,500	1169億3031万	-0.04%	33.25	1.92
01/17	2,635	2,636	2,634	2,634	0%	24,800	1169億3031万	-0.04%	33.25	1.92
01/16	2,635	2,635	2,634	2,634	0%	22,800	1169億3031万	-0.04%	33.25	1.92
01/13	2,635	2,637	2,634	2,634	0%	48,300	1169億3031万	-0.04%	33.25	1.92
01/12	2,634	2,636	2,633	2,634	+0.04%	53,700	1169億3031万	-0.04%	33.25	1.92
01/11	2,634	2,635	2,633	2,633	0%	74,800	1168億8592万	-0.08%	33.24	1.92
01/10	2,634	2,636	2,633	2,633	0%	53,200	1168億8592万	-0.08%	33.24	1.92
01/06	2,635	2,635	2,633	2,633	0%	30,600	1168億8592万	-0.08%	33.24	1.92
01/05	2,634	2,635	2,633	2,633	0%	45,400	1168億8592万	-0.08%	33.24	1.92
01/04	2,635	2,635	2,633	2,633	-0.04%	52,400	1168億8592万	-0.08%	33.24	1.92
2022
12/30	2,634	2,635	2,633	2,634	+0.04%	155,400	1169億3031万	-0.04%	33.25	1.92
12/29	2,638	2,639	2,633	2,633	-0.23%	1,017,600	1168億8592万	-0.08%	33.24	1.92
12/28	2,635	2,639	2,635	2,639	+0.15%	41,600	1171億5228万	+0.15%	33.32	1.92
12/27	2,636	2,638	2,635	2,635	0%	19,100	1169億7471万	0%	33.27	1.92
12/26	2,635	2,637	2,635	2,635	0%	24,900	1169億7471万	0%	33.27	1.92
12/23	2,635	2,636	2,635	2,635	0%	40,000	1169億7471万	0%	33.27	1.92
12/22	2,635	2,636	2,635	2,635	0%	36,500	1169億7471万	0%	33.27	1.92
12/21	2,636	2,636	2,635	2,635	0%	71,300	1169億7471万	0%	33.27	1.92
12/20	2,637	2,638	2,635	2,635	-0.08%	95,300	1169億7471万	0%	33.27	1.92
12/19	2,637	2,639	2,637	2,637	0%	22,500	1170億6349万	+0.08%	33.29	1.92
12/16	2,636	2,639	2,636	2,637	0%	63,800	1170億6349万	+0.08%	33.29	1.92
12/15	2,636	2,638	2,636	2,637	-0.04%	45,000	1170億6349万	+0.08%	33.29	1.92
12/14	2,637	2,638	2,636	2,638	+0.08%	21,600	1171億788万	+0.11%	33.3	1.92
12/13	2,636	2,638	2,635	2,636	+0.04%	79,700	1170億1910万	+0.04%	33.28	1.92
12/12	2,635	2,637	2,635	2,635	0%	43,400	1169億7471万	0%	33.27	1.92
12/09	2,635	2,637	2,634	2,635	+0.04%	117,300	1169億7471万	0%	33.27	1.92
12/08	2,635	2,635	2,634	2,634	0%	70,400	1169億3031万	-0.04%	33.25	1.92
12/07	2,634	2,635	2,634	2,634	0%	60,000	1169億3031万	-0.04%	33.25	1.92
12/06	2,635	2,635	2,634	2,634	+0.04%	95,100	1169億3031万	-0.04%	33.25	1.92
12/05	2,633	2,637	2,633	2,633	0%	283,300	1168億8592万	-0.08%	33.24	1.92
12/02	2,635	2,635	2,633	2,633	-0.04%	310,100	1168億8592万	-0.08%	33.24	1.92
12/01	2,635	2,637	2,634	2,634	-0.11%	105,500	1169億3031万	-0.04%	33.25	1.92
11/30	2,631	2,637	2,631	2,637	+0.27%	143,200	1170億6349万	+0.08%	33.29	1.92
11/29	2,631	2,633	2,630	2,630	+0.15%	111,600	1167億5274万	-0.19%	33.2	1.92
11/28	2,633	2,634	2,625	2,626	-0.45%	83,800	1165億7517万	-0.34%	33.15	1.91
11/25	2,638	2,638	2,637	2,638	0%	330,600	1171億788万	+0.08%	33.3	1.92
11/24	2,639	2,639	2,638	2,638	-0.04%	142,000	1171億788万	+0.11%	33.3	1.92
11/22	2,638	2,639	2,638	2,639	+0.04%	330,100	1171億5228万	+0.15%	33.32	1.92
11/21	2,637	2,639	2,637	2,638	+0.04%	242,500	1171億788万	+0.57%	33.3	1.92
11/18	2,636	2,638	2,636	2,637	+0.08%	545,300	1170億6349万	+1.66%	33.29	1.92
11/17	2,636	2,636	2,635	2,635	0%	194,500	1169億7471万	+2.73%	33.27	1.92
11/16	2,636	2,636	2,635	2,635	0%	297,800	1169億7471万	+3.9%	33.27	1.92
11/15	2,635	2,636	2,635	2,635	0%	241,900	1169億7471万	+5.11%	33.27	1.92
11/14	2,635	2,636	2,635	2,635	0%	310,700	1169億7471万	+6.34%	33.27	1.92
11/11	2,636	2,636	2,635	2,635	0%	261,500	1169億7471万	+7.59%	33.27	1.92
11/10	2,636	2,636	2,635	2,635	0%	380,300	1169億7471万	+8.84%	33.27	1.92
11/09	2,636	2,636	2,635	2,635	0%	229,900	1169億7471万	+10.16%	33.27	1.92
11/08	2,635	2,636	2,635	2,635	0%	193,800	1169億7471万	+11.51%	33.27	1.92
11/07	2,635	2,636	2,635	2,635	0%	283,900	1169億7471万	+12.9%	33.27	1.92
11/04	2,635	2,636	2,635	2,635	0%	381,300	1169億7471万	+14.27%	33.27	1.92
11/02	2,635	2,636	2,635	2,635	0%	299,400	1169億7471万	+15.72%	33.27	1.92
11/01	2,635	2,636	2,635	2,635	0%	367,300	1169億7471万	+17.16%	33.27	1.92
10/31	2,635	2,636	2,635	2,635	0%	870,100	1169億7471万	+18.75%	33.27	1.92
10/28	2,635	2,636	2,635	2,635	0%	486,400	1169億7471万	+20.26%	33.27	1.92
10/27	2,636	2,636	2,635	2,635	0%	316,200	1169億7471万	+21.88%	33.27	1.92
10/26	2,635	2,636	2,635	2,635	0%	245,300	1169億7471万	+23.48%	33.27	1.92
10/25	2,636	2,636	2,635	2,635	0%	279,800	1169億7471万	+25.18%	33.27	1.92
10/24	2,636	2,636	2,635	2,635	0%	366,700	1169億7471万	+26.93%	33.27	1.92
10/21	2,635	2,636	2,635	2,635	0%	360,500	1169億7471万	+28.72%	33.27	1.92
10/20	2,635	2,636	2,635	2,635	0%	450,700	1169億7471万	+30.57%	33.27	1.92
10/19	2,634	2,636	2,634	2,635	0%	1,152,400	1169億7471万	+32.48%	33.27	1.92
10/18	2,633	2,635	2,633	2,635	+13.58%	1,790,500	1169億7471万	+34.44%	33.27	1.92
10/17	2,320	2,320	2,320	2,320	+20.83%	111,200	1029億9101万	+20.21%	29.29	1.69
10/14	1,927	1,928	1,914	1,920	+0.84%	111,700	852億3394万	+0.37%	24.24	1.4
10/13	1,921	1,921	1,903	1,904	-0.88%	64,700	845億2366万	-0.47%	24.04	1.39
10/12	1,900	1,927	1,900	1,921	+0.52%	60,500	852億7833万	+0.42%	24.25	1.4
10/11	1,901	1,919	1,900	1,911	+0.53%	59,100	848億3441万	-0.05%	24.13	1.39
10/07	1,901	1,916	1,896	1,901	-1.35%	110,000	843億9048万	-0.52%	24	1.39
10/06	1,929	1,935	1,921	1,927	+0.57%	52,500	855億4469万	+0.78%	24.33	1.4
10/05	1,940	1,942	1,916	1,916	-0.62%	58,400	850億5637万	+0.21%	24.19	1.4
10/04	1,915	1,937	1,915	1,928	+1.58%	76,000	855億8908万	+0.84%	24.34	1.41
10/03	1,919	1,919	1,884	1,898	-1.45%	78,200	842億5730万	-0.84%	23.96	1.38
09/30	1,930	1,932	1,908	1,926	-0.16%	79,100	855億30万	+0.52%	24.32	1.4
09/29	1,918	1,937	1,911	1,929	+0.68%	102,600	856億3347万	+0.57%	24.35	1.41
09/28	1,919	1,919	1,896	1,916	+0.05%	82,100	850億5637万	-0.16%	24.19	1.4

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 2月期	1,600 3/27 3/26	1,136 11/24	190,800 4/30	-	-	556億2402万 2/26
2011年 2月期	1,444 2/14 2/10	1,147 11/2	458,700 1/17	641億302万	509億1840万	616億1703万 2/28
2012年 2月期	1,416 7/19	1,050 3/15	501,400 2/27	628億6003万	466億1231万	570億8898万 2/29
2013年 2月期	1,599 4/16	1,271 10/4 3/1	692,600 3/12	709億8389万	564億2309万	652億1284万 2/28
2014年 2月期	2,480 1/29	1,416 4/2	500,000 10/15	1100億9384万	628億6003万	860億6736万 2/28
2015年 2月期	2,669 8/19	1,907 11/12	757,800 10/10	1184億8406万	846億5684万	875億1938万 2/27
2016年 2月期	2,543 5/19	1,695 1/21	677,800 2/24	1128億9058万	752億4559万	706億219万 2/29
2017年 2月期	2,578 1/16	1,624 7/11	606,500 10/12	1144億4432万	720億9371万	932億5374万 2/28
2018年 2月期	2,668 7/13	2,017 2/14	1,291,200 7/11	1184億3967万	895億4003万	791億4331万 2/28
2019年 2月期	2,178 4/10	1,584 7/11	1,149,600 7/11	966億8725万	703億1800万	695億3277万 2/28
2020年 2月期	2,077 2/6	1,666 8/13	261,800 8/13	922億359万	739億5820万	654億2652万 2/28
2021年 2月期	2,040 2/2	1,488 3/17	327,200 1/15	905億6106万	660億5630万	719億835万 2/26
2022年 2月期	2,231 10/6	1,844 4/14	452,200 4/15	990億4006万	818億6010万	766億4447万 2/28

プレナス（9945）の時価総額の推移

2022/09/28～2023/02/22

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート