PBR
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 2,795 | 2,798 | 2,770 | 2,773 | +1.02% | 37,950 | - | +0.11% | - | - |
09/19 | 2,735 | 2,762 | 2,735 | 2,745 | +2.16% | 37,990 | - | -0.87% | - | - |
09/18 | 2,705 | 2,710 | 2,670 | 2,687 | +0.19% | 142,280 | - | -2.93% | - | - |
09/17 | 2,715 | 2,715 | 2,643 | 2,682 | -0.59% | 61,850 | - | -3.07% | - | - |
09/13 | 2,710 | 2,716 | 2,690 | 2,698 | -0.92% | 24,500 | - | -2.42% | - | - |
09/12 | 2,717 | 2,733 | 2,697 | 2,723 | +2.68% | 33,810 | - | -1.3% | - | - |
09/11 | 2,687 | 2,693 | 2,631 | 2,652 | -1.85% | 359,560 | - | -3.74% | - | - |
09/10 | 2,720 | 2,734 | 2,701 | 2,702 | -0.04% | 26,790 | - | -1.75% | - | - |
09/09 | 2,651 | 2,711 | 2,646 | 2,703 | -0.88% | 277,900 | - | -1.21% | - | - |
09/06 | 2,756 | 2,756 | 2,711 | 2,727 | -0.69% | 115,520 | - | -0.26% | - | - |
09/05 | 2,730 | 2,784 | 2,720 | 2,746 | -0.51% | 671,020 | - | +0.26% | - | - |
09/04 | 2,780 | 2,802 | 2,755 | 2,760 | -4.17% | 1,619,700 | - | +0.51% | - | - |
09/03 | 2,848 | 2,880 | 2,848 | 2,880 | +1.05% | 692,400 | - | +4.65% | - | - |
09/02 | 2,873 | 2,873 | 2,833 | 2,850 | -0.18% | 110,250 | - | +3.56% | - | - |
08/30 | 2,830 | 2,855 | 2,829 | 2,855 | +0.92% | 104,180 | - | +3.78% | - | - |
08/29 | 2,825 | 2,829 | 2,810 | 2,829 | +0.11% | 135,870 | - | +2.84% | - | - |
08/28 | 2,807 | 2,826 | 2,803 | 2,826 | +0.39% | 127,320 | - | +2.54% | - | - |
08/27 | 2,794 | 2,817 | 2,787 | 2,815 | +0.79% | 91,380 | - | +1.92% | - | - |
08/26 | 2,800 | 2,803 | 2,778 | 2,793 | -0.82% | 85,340 | - | +0.9% | - | - |
08/23 | 2,809 | 2,820 | 2,794 | 2,816 | +0.5% | 98,610 | - | +1.44% | - | - |
08/22 | 2,796 | 2,808 | 2,787 | 2,802 | +0.18% | 127,520 | - | +0.65% | - | - |
08/21 | 2,770 | 2,800 | 2,770 | 2,797 | -0.39% | 103,510 | - | +0.11% | - | - |
08/20 | 2,802 | 2,811 | 2,785 | 2,808 | +1.3% | 258,000 | - | +0.14% | - | - |
08/19 | 2,793 | 2,812 | 2,765 | 2,772 | -1.7% | 127,440 | - | -1.46% | - | - |
08/16 | 2,798 | 2,820 | 2,778 | 2,820 | +3.22% | 136,290 | - | -0.18% | - | - |
08/15 | 2,714 | 2,746 | 2,712 | 2,732 | +0.63% | 210,900 | - | -3.63% | - | - |
08/14 | 2,705 | 2,726 | 2,688 | 2,715 | +1.31% | 86,750 | - | -4.64% | - | - |
08/13 | 2,639 | 2,680 | 2,639 | 2,680 | +2.17% | 106,990 | - | -6.33% | - | - |
08/09 | 2,606 | 2,637 | 2,569 | 2,623 | +2.62% | 288,530 | - | -8.86% | - | - |
08/08 | 2,577 | 2,630 | 2,556 | 2,556 | -2.63% | 243,720 | - | -11.77% | - | - |
08/07 | 2,500 | 2,667 | 2,492 | 2,625 | +4.17% | 748,600 | - | -10.01% | - | - |
08/06 | 2,550 | 2,671 | 2,493 | 2,520 | +7.23% | 923,020 | - | -14.11% | - | - |
08/05 | 2,506 | 2,540 | 2,217 | 2,350 | -11.52% | 669,760 | - | -20.45% | - | - |
08/02 | 2,737 | 2,737 | 2,656 | 2,656 | -6.38% | 1,616,580 | - | -10.9% | - | - |
08/01 | 2,909 | 2,909 | 2,816 | 2,837 | -3.57% | 718,310 | - | -5.24% | - | - |
07/31 | 2,861 | 2,942 | 2,853 | 2,942 | +1.8% | 561,170 | - | -1.93% | - | - |
07/30 | 2,880 | 2,893 | 2,868 | 2,890 | -0.14% | 147,990 | - | -3.7% | - | - |
07/29 | 2,873 | 2,904 | 2,860 | 2,894 | +2.15% | 382,510 | - | -3.63% | - | - |
07/26 | 2,841 | 2,861 | 2,828 | 2,833 | -0.28% | 457,980 | - | -5.66% | - | - |
07/25 | 2,867 | 2,878 | 2,838 | 2,841 | -3.86% | 384,340 | - | -5.52% | - | - |
07/24 | 2,958 | 2,967 | 2,927 | 2,955 | -0.57% | 236,440 | - | -1.83% | - | - |
07/23 | 2,983 | 2,992 | 2,965 | 2,972 | +0.17% | 89,110 | - | -1.2% | - | - |
07/22 | 2,989 | 3,000 | 2,963 | 2,967 | -1.1% | 117,950 | - | -1.23% | - | - |
07/19 | 3,002 | 3,011 | 2,983 | 3,000 | -0.3% | 171,540 | - | -0.1% | - | - |
07/18 | 3,019 | 3,036 | 3,004 | 3,009 | -1.63% | 302,600 | - | +0.3% | - | - |
07/17 | 3,062 | 3,072 | 3,052 | 3,059 | +0.39% | 134,650 | - | +2.07% | - | - |
07/16 | 3,050 | 3,064 | 3,045 | 3,047 | +0.3% | 120,590 | - | +1.77% | - | - |
07/12 | 3,031 | 3,058 | 3,025 | 3,038 | -1.24% | 215,590 | - | +1.57% | - | - |
07/11 | 3,084 | 3,092 | 3,069 | 3,076 | +0.79% | 191,300 | - | +2.98% | - | - |
07/10 | 3,036 | 3,054 | 3,028 | 3,052 | +0.39% | 191,270 | - | +2.35% | - | - |
07/09 | 3,014 | 3,050 | 3,009 | 3,040 | -0.91% | 201,600 | - | +2.12% | - | - |
07/08 | 3,080 | 3,087 | 3,061 | 3,068 | -0.68% | 215,530 | - | +3.13% | - | - |
07/05 | 3,096 | 3,110 | 3,075 | 3,089 | -0.39% | 101,500 | - | +3.97% | - | - |
07/04 | 3,080 | 3,101 | 3,079 | 3,101 | +0.91% | 111,570 | - | +4.55% | - | - |
07/03 | 3,060 | 3,075 | 3,048 | 3,073 | +0.66% | 71,020 | - | +3.85% | - | - |
07/02 | 3,019 | 3,060 | 3,018 | 3,053 | +1.19% | 165,390 | - | +3.39% | - | - |
07/01 | 3,026 | 3,036 | 3,013 | 3,017 | +0.37% | 51,690 | - | +2.31% | - | - |
06/28 | 3,000 | 3,019 | 2,998 | 3,006 | +0.7% | 60,080 | - | +2% | - | - |
06/27 | 2,991 | 2,992 | 2,975 | 2,985 | -0.2% | 699,070 | - | +1.39% | - | - |
06/26 | 2,993 | 3,000 | 2,973 | 2,991 | +0.44% | 397,850 | - | +1.67% | - | - |
06/25 | 2,943 | 2,981 | 2,942 | 2,978 | +1.74% | 187,440 | - | +1.33% | - | - |
06/24 | 2,917 | 2,939 | 2,910 | 2,927 | +0.62% | 111,450 | - | -0.37% | - | - |
06/21 | 2,923 | 2,938 | 2,909 | 2,909 | -0.21% | 91,250 | - | -1.02% | - | - |
06/20 | 2,919 | 2,919 | 2,890 | 2,915 | -0.17% | 86,290 | - | -0.85% | - | - |
06/19 | 2,913 | 2,924 | 2,907 | 2,920 | +0.69% | 76,140 | - | -0.71% | - | - |
06/18 | 2,906 | 2,910 | 2,894 | 2,900 | +0.55% | 60,770 | - | -1.39% | - | - |
06/17 | 2,911 | 2,911 | 2,876 | 2,884 | -1.8% | 159,630 | - | -1.94% | - | - |
06/14 | 2,910 | 2,944 | 2,898 | 2,937 | +0.41% | 124,890 | - | -0.17% | - | - |
06/13 | 2,961 | 2,963 | 2,917 | 2,925 | -0.65% | 73,230 | - | -0.54% | - | - |
06/12 | 2,945 | 2,951 | 2,940 | 2,944 | -0.74% | 29,230 | - | +0.14% | - | - |
06/11 | 2,986 | 2,995 | 2,964 | 2,966 | -0.24% | 37,880 | - | +0.88% | - | - |
06/10 | 2,954 | 2,977 | 2,948 | 2,973 | +1.02% | 67,190 | - | +1.16% | - | - |
06/07 | 2,935 | 2,950 | 2,935 | 2,943 | -0.07% | 34,040 | - | +0.2% | - | - |
06/06 | 2,960 | 2,964 | 2,944 | 2,945 | +0.34% | 92,610 | - | +0.31% | - | - |
06/05 | 2,959 | 2,959 | 2,929 | 2,935 | -1.48% | 86,750 | - | 0% | - | - |
06/04 | 2,973 | 2,991 | 2,967 | 2,979 | -0.4% | 114,200 | - | +1.6% | - | - |
06/03 | 2,987 | 3,003 | 2,983 | 2,991 | +0.94% | 69,480 | - | +2.19% | - | - |
05/31 | 2,922 | 2,966 | 2,922 | 2,963 | +1.75% | 123,510 | - | +1.37% | - | - |
05/30 | 2,898 | 2,918 | 2,880 | 2,912 | -0.51% | 226,430 | - | -0.21% | - | - |
05/29 | 2,954 | 2,974 | 2,927 | 2,927 | -1.05% | 259,570 | - | +0.38% | - | - |
05/28 | 2,954 | 2,961 | 2,949 | 2,958 | +0.14% | 375,390 | - | +1.61% | - | - |
05/27 | 2,935 | 2,955 | 2,935 | 2,954 | +0.82% | 198,400 | - | +1.62% | - | - |
05/24 | 2,909 | 2,937 | 2,899 | 2,930 | -0.44% | 92,940 | - | +0.96% | - | - |
05/23 | 2,935 | 2,947 | 2,909 | 2,943 | +0.62% | 140,120 | - | +1.48% | - | - |
05/22 | 2,947 | 2,947 | 2,924 | 2,925 | -0.78% | 96,920 | - | +0.86% | - | - |
05/21 | 2,964 | 2,976 | 2,947 | 2,948 | -0.37% | 105,820 | - | +1.62% | - | - |
05/20 | 2,930 | 2,975 | 2,930 | 2,959 | +0.85% | 108,010 | - | +2.03% | - | - |
05/17 | 2,919 | 2,937 | 2,908 | 2,934 | +0.38% | 74,660 | - | +1.21% | - | - |
05/16 | 2,935 | 2,936 | 2,904 | 2,923 | +0.17% | 128,260 | - | +0.83% | - | - |
05/15 | 2,932 | 2,948 | 2,916 | 2,918 | +0.21% | 549,760 | - | +0.66% | - | - |
05/14 | 2,916 | 2,930 | 2,898 | 2,912 | +0.1% | 145,910 | - | +0.48% | - | - |
05/13 | 2,910 | 2,916 | 2,896 | 2,909 | -0.14% | 387,820 | - | +0.34% | - | - |
05/10 | 2,921 | 2,942 | 2,904 | 2,913 | +0.55% | 179,050 | - | +0.45% | - | - |
05/09 | 2,903 | 2,917 | 2,890 | 2,897 | -1.76% | 124,930 | - | -0.07% | - | - |
05/08 | 2,918 | 2,949 | 2,890 | 2,949 | +0.58% | 97,200 | - | +1.72% | - | - |
05/07 | 2,941 | 2,941 | 2,913 | 2,932 | +0.38% | 156,580 | - | +1.1% | - | - |
05/02 | 2,909 | 2,922 | 2,897 | 2,921 | +0.21% | 143,580 | - | +0.72% | - | - |
05/01 | 2,908 | 2,925 | 2,899 | 2,915 | -0.44% | 99,490 | - | +0.45% | - | - |
04/30 | 2,913 | 2,933 | 2,901 | 2,928 | +2.13% | 100,360 | - | +0.86% | - | - |
04/26 | 2,849 | 2,877 | 2,833 | 2,867 | +0.77% | 186,170 | - | -1.24% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 7月期 | 1,721 8/9 | 1,162 3/17 | 1,339,200 6/3 |
2009年 7月期 | 1,314 8/1 | 714 3/12 | 2,558,900 6/23 |
2010年 7月期 | 1,022 4/15 | 817 11/27 | 3,147,500 4/19 |
2011年 7月期 | 988 2/18 2/17 | 709 3/15 | 6,406,400 3/14 |
2012年 7月期 | 891 3/28 | 711 7/25 | 2,052,950 5/7 |
2013年 7月期 | 1,330 5/23 | 722 9/6 | 4,693,000 5/30 |
2014年 7月期 | 1,349 1/16 | 1,129 8/30 | 2,362,800 2/4 |
2015年 7月期 | 1,763 6/24 | 1,218 10/17 | 2,627,010 10/3 |
2016年 7月期 | 1,756 8/11 | 1,241 2/12 | 3,204,180 8/25 |
2017年 7月期 | 1,712 6/29 | 1,301 8/4 | 1,817,460 11/9 |
2018年 7月期 | 1,997 1/23 | 1,635 9/6 | 1,288,940 1/31 |
2019年 7月期 | 1,923 10/2 | 1,476 12/26 12/25 | 2,489,740 5/31 |
2020年 7月期 | 1,835 12/13 | 1,261 3/17 | 2,732,650 2/4 |
2021年 7月期 | 2,120 3/19 | 1,571 8/3 | 2,107,280 8/28 |
2022年 7月期 | 2,212 9/14 | 1,849 3/9 | 2,224,640 7/20 |
2023年 7月期 | 2,485 7/3 | 1,913 10/3 | 1,763,960 12/21 |
最新 | 2,773 2024/9/20 | 37,950 |