PBR
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,411 | 1,431 | 1,410 | 1,428 | +2.37% | 28,190 | - | -1.11% | - | - |
| 04/23 | 1,411 | 1,411 | 1,394 | 1,395 | 0% | 19,080 | - | -3.46% | - | - |
| 04/22 | 1,389 | 1,403 | 1,385 | 1,395 | +0.94% | 14,260 | - | -3.53% | - | - |
| 04/19 | 1,396 | 1,400 | 1,362 | 1,382 | -2.26% | 75,190 | - | -4.43% | - | - |
| 04/18 | 1,396 | 1,418 | 1,396 | 1,414 | +0.5% | 82,030 | - | -2.28% | - | - |
| 04/17 | 1,429 | 1,430 | 1,404 | 1,407 | -1.26% | 45,960 | - | -2.7% | - | - |
| 04/16 | 1,428 | 1,441 | 1,418 | 1,425 | -1.72% | 22,010 | - | -1.38% | - | - |
| 04/15 | 1,443 | 1,450 | 1,433 | 1,450 | -0.41% | 19,790 | - | +0.35% | - | - |
| 04/12 | 1,461 | 1,466 | 1,454 | 1,456 | +0.07% | 40,060 | - | +0.83% | - | - |
| 04/11 | 1,454 | 1,461 | 1,448 | 1,455 | -0.41% | 21,030 | - | +0.76% | - | - |
| 04/10 | 1,473 | 1,473 | 1,457 | 1,461 | -0.61% | 6,990 | - | +1.25% | - | - |
| 04/09 | 1,461 | 1,475 | 1,448 | 1,470 | +1.17% | 31,110 | - | +1.87% | - | - |
| 04/08 | 1,453 | 1,459 | 1,438 | 1,453 | +1.18% | 73,940 | - | +0.76% | - | - |
| 04/05 | 1,428 | 1,436 | 1,418 | 1,436 | -1.37% | 48,030 | - | -0.35% | - | - |
| 04/04 | 1,450 | 1,467 | 1,450 | 1,456 | +1.32% | 65,900 | - | +1.11% | - | - |
| 04/03 | 1,428 | 1,440 | 1,423 | 1,437 | -0.35% | 30,470 | - | -0.14% | - | - |
| 04/02 | 1,450 | 1,456 | 1,436 | 1,442 | -0.07% | 20,920 | - | +0.28% | - | - |
| 04/01 | 1,473 | 1,473 | 1,434 | 1,443 | -1.64% | 45,180 | - | +0.42% | - | - |
| 03/29 | 1,476 | 1,476 | 1,465 | 1,467 | +0.07% | 18,510 | - | +2.23% | - | - |
| 03/28 | 1,494 | 1,494 | 1,460 | 1,466 | -0.74% | 32,340 | - | +2.37% | - | - |
| 03/27 | 1,471 | 1,481 | 1,468 | 1,477 | +0.54% | 38,370 | - | +3.43% | - | - |
| 03/26 | 1,461 | 1,469 | 1,456 | 1,469 | +0.55% | 17,450 | - | +3.09% | - | - |
| 03/25 | 1,494 | 1,494 | 1,461 | 1,461 | -1.81% | 35,650 | - | +2.67% | - | - |
| 03/22 | 1,493 | 1,493 | 1,477 | 1,488 | +1.02% | 33,480 | - | +4.86% | - | - |
| 03/21 | 1,470 | 1,478 | 1,465 | 1,473 | +1.94% | 72,370 | - | +4.17% | - | - |
| 03/19 | 1,427 | 1,445 | 1,423 | 1,445 | +1.05% | 11,000 | - | +2.41% | - | - |
| 03/18 | 1,403 | 1,430 | 1,403 | 1,430 | +2.51% | 24,700 | - | +1.71% | - | - |
| 03/15 | 1,371 | 1,420 | 1,371 | 1,395 | +0.29% | 13,940 | - | -0.57% | - | - |
| 03/14 | 1,387 | 1,393 | 1,379 | 1,391 | -0.22% | 12,900 | - | -0.64% | - | - |
| 03/13 | 1,409 | 1,421 | 1,383 | 1,394 | +0.22% | 9,570 | - | -0.29% | - | - |
| 03/12 | 1,395 | 1,396 | 1,372 | 1,391 | -1.35% | 35,280 | - | -0.29% | - | - |
| 03/11 | 1,419 | 1,428 | 1,392 | 1,410 | -2.15% | 59,400 | - | +1.29% | - | - |
| 03/08 | 1,449 | 1,453 | 1,438 | 1,441 | +0.14% | 16,830 | - | +3.82% | - | - |
| 03/07 | 1,469 | 1,469 | 1,436 | 1,439 | -0.69% | 36,350 | - | +4.05% | - | - |
| 03/06 | 1,438 | 1,450 | 1,436 | 1,449 | +0.14% | 27,630 | - | +5.15% | - | - |
| 03/05 | 1,432 | 1,450 | 1,431 | 1,447 | +0.35% | 23,550 | - | +5.47% | - | - |
| 03/04 | 1,470 | 1,470 | 1,437 | 1,442 | +0.07% | 56,050 | - | +5.56% | - | - |
| 03/01 | 1,417 | 1,445 | 1,417 | 1,441 | +1.98% | 22,980 | - | +5.96% | - | - |
| 02/29 | 1,409 | 1,420 | 1,400 | 1,413 | 0% | 17,710 | - | +4.28% | - | - |
| 02/28 | 1,417 | 1,419 | 1,408 | 1,413 | -0.28% | 18,650 | - | +4.51% | - | - |
| 02/27 | 1,420 | 1,430 | 1,416 | 1,417 | +0.28% | 34,340 | - | +5.12% | - | - |
| 02/26 | 1,411 | 1,424 | 1,406 | 1,413 | +0.57% | 55,340 | - | +5.21% | - | - |
| 02/22 | 1,399 | 1,409 | 1,393 | 1,405 | +1.37% | 25,200 | - | +5.01% | - | - |
| 02/21 | 1,377 | 1,386 | 1,376 | 1,386 | +0.36% | 22,200 | - | +3.9% | - | - |
| 02/20 | 1,394 | 1,400 | 1,381 | 1,381 | -1.36% | 73,350 | - | +3.83% | - | - |
| 02/19 | 1,384 | 1,400 | 1,381 | 1,400 | +0.14% | 54,690 | - | +5.42% | - | - |
| 02/16 | 1,400 | 1,403 | 1,380 | 1,398 | +1.6% | 46,060 | - | +5.67% | - | - |
| 02/15 | 1,384 | 1,390 | 1,370 | 1,376 | +0.36% | 30,320 | - | +4.4% | - | - |
| 02/14 | 1,375 | 1,375 | 1,362 | 1,371 | -0.65% | 32,620 | - | +4.5% | - | - |
| 02/13 | 1,356 | 1,380 | 1,338 | 1,380 | +3.14% | 26,330 | - | +5.67% | - | - |
| 02/09 | 1,348 | 1,359 | 1,337 | 1,338 | -0.3% | 12,130 | - | +3% | - | - |
| 02/08 | 1,342 | 1,360 | 1,329 | 1,342 | +0.83% | 49,020 | - | +3.79% | - | - |
| 02/07 | 1,319 | 1,339 | 1,318 | 1,331 | +0.08% | 11,240 | - | +3.42% | - | - |
| 02/06 | 1,325 | 1,330 | 1,301 | 1,330 | +0.38% | 15,970 | - | +3.74% | - | - |
| 02/05 | 1,325 | 1,325 | 1,315 | 1,325 | +0.76% | 5,320 | - | +3.84% | - | - |
| 02/02 | 1,309 | 1,321 | 1,309 | 1,315 | -0.15% | 5,390 | - | +3.54% | - | - |
| 02/01 | 1,314 | 1,317 | 1,301 | 1,317 | +0.15% | 4,300 | - | +4.11% | - | - |
| 01/31 | 1,310 | 1,315 | 1,300 | 1,315 | 0% | 4,850 | - | +4.45% | - | - |
| 01/30 | 1,323 | 1,327 | 1,262 | 1,315 | +1.39% | 63,370 | - | +4.95% | - | - |
| 01/29 | 1,288 | 1,305 | 1,288 | 1,297 | +1.01% | 15,850 | - | +3.93% | - | - |
| 01/26 | 1,290 | 1,296 | 1,275 | 1,284 | -1.46% | 14,640 | - | +3.3% | - | - |
| 01/25 | 1,322 | 1,322 | 1,300 | 1,303 | -1.14% | 29,900 | - | +5.25% | - | - |
| 01/24 | 1,324 | 1,324 | 1,309 | 1,318 | -0.45% | 11,470 | - | +6.89% | - | - |
| 01/23 | 1,341 | 1,341 | 1,302 | 1,324 | +0.3% | 25,950 | - | +7.91% | - | - |
| 01/22 | 1,320 | 1,320 | 1,303 | 1,320 | +1.38% | 25,050 | - | +8.02% | - | - |
| 01/19 | 1,310 | 1,310 | 1,294 | 1,302 | +1.09% | 7,860 | - | +7.07% | - | - |
| 01/18 | 1,305 | 1,308 | 1,288 | 1,288 | -0.23% | 10,340 | - | +6.27% | - | - |
| 01/17 | 1,315 | 1,315 | 1,291 | 1,291 | -0.54% | 30,050 | - | +6.96% | - | - |
| 01/16 | 1,317 | 1,317 | 1,278 | 1,298 | -0.92% | 37,920 | - | +7.9% | - | - |
| 01/15 | 1,299 | 1,320 | 1,275 | 1,310 | +2.26% | 55,590 | - | +9.26% | - | - |
| 01/12 | 1,298 | 1,300 | 1,270 | 1,281 | +1.03% | 67,410 | - | +7.29% | - | - |
| 01/11 | 1,253 | 1,269 | 1,253 | 1,268 | +2.84% | 13,640 | - | +6.47% | - | - |
| 01/10 | 1,213 | 1,238 | 1,213 | 1,233 | +1.31% | 12,770 | - | +3.79% | - | - |
| 01/09 | 1,218 | 1,220 | 1,210 | 1,217 | +0.83% | 5,180 | - | +2.53% | - | - |
| 01/05 | 1,197 | 1,207 | 1,196 | 1,207 | +0.58% | 6,450 | - | +1.77% | - | - |
| 01/04 | 1,191 | 1,200 | 1,177 | 1,200 | +0.5% | 5,540 | - | +1.27% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,191 | 1,203 | 1,190 | 1,194 | +0.25% | 3,520 | - | +0.67% | - | - |
| 12/28 | 1,189 | 1,194 | 1,186 | 1,191 | +0.08% | 1,410 | - | +0.34% | - | - |
| 12/27 | 1,182 | 1,193 | 1,182 | 1,190 | +1.1% | 6,990 | - | +0.25% | - | - |
| 12/26 | 1,177 | 1,177 | 1,173 | 1,177 | -0.17% | 16,360 | - | -0.84% | - | - |
| 12/25 | 1,180 | 1,185 | 1,175 | 1,179 | +0.6% | 6,680 | - | -0.84% | - | - |
| 12/22 | 1,169 | 1,178 | 1,169 | 1,172 | +0.17% | 6,700 | - | -1.51% | - | - |
| 12/21 | 1,165 | 1,171 | 1,164 | 1,170 | -1.43% | 4,980 | - | -1.85% | - | - |
| 12/20 | 1,178 | 1,191 | 1,178 | 1,187 | +1.37% | 7,340 | - | -0.5% | - | - |
| 12/19 | 1,166 | 1,175 | 1,160 | 1,171 | +0.43% | 3,370 | - | -1.84% | - | - |
| 12/18 | 1,168 | 1,184 | 1,157 | 1,166 | -0.6% | 4,870 | - | -2.26% | - | - |
| 12/15 | 1,169 | 1,183 | 1,169 | 1,173 | +0.51% | 3,140 | - | -1.76% | - | - |
| 12/14 | 1,182 | 1,182 | 1,161 | 1,167 | -1.77% | 3,760 | - | -2.26% | - | - |
| 12/13 | 1,189 | 1,189 | 1,182 | 1,188 | -0.08% | 420 | - | -0.5% | - | - |
| 12/12 | 1,185 | 1,190 | 1,183 | 1,189 | +0.25% | 1,250 | - | -0.42% | - | - |
| 12/11 | 1,193 | 1,193 | 1,181 | 1,186 | +0.42% | 2,120 | - | -0.67% | - | - |
| 12/08 | 1,180 | 1,181 | 1,161 | 1,181 | -0.76% | 6,330 | - | -1.09% | - | - |
| 12/07 | 1,191 | 1,193 | 1,181 | 1,190 | -0.58% | 4,980 | - | -0.25% | - | - |
| 12/06 | 1,183 | 1,200 | 1,180 | 1,197 | +1.1% | 7,030 | - | +0.5% | - | - |
| 12/05 | 1,184 | 1,186 | 1,174 | 1,184 | -0.5% | 7,190 | - | -0.34% | - | - |
| 12/04 | 1,199 | 1,199 | 1,178 | 1,190 | -1.24% | 7,930 | - | +0.34% | - | - |
| 12/01 | 1,203 | 1,205 | 1,194 | 1,205 | +1.09% | 4,920 | - | +1.86% | - | - |
| 11/30 | 1,192 | 1,198 | 1,189 | 1,192 | -0.33% | 2,230 | - | +1.02% | - | - |
| 11/29 | 1,194 | 1,201 | 1,190 | 1,196 | -0.5% | 2,350 | - | +1.53% | - | - |
| 11/28 | 1,209 | 1,209 | 1,196 | 1,202 | -0.66% | 2,780 | - | +2.3% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 1,062 8/2 | 718 3/18 3/17 | 266,700 6/5 |
| 2009年 7月期 | 844 8/1 | 407 3/12 | 978,170 7/16 |
| 2010年 7月期 | 577 4/12 | 452 7/22 7/21 他2件 | 312,590 3/5 |
| 2011年 7月期 | 555 2/18 | 400 3/15 | 305,040 3/14 |
| 2012年 7月期 | 474 3/28 | 364 11/25 | 762,290 2/7 |
| 2013年 7月期 | 710 5/23 | 375 10/11 | 259,510 5/23 |
| 2014年 7月期 | 707 12/30 | 596 8/30 | 362,750 10/17 |
| 2015年 7月期 | 884 6/2 | 614 10/17 | 356,890 10/7 |
| 2016年 7月期 | 859 8/11 | 581 6/24 | 56,570 8/25 |
| 2017年 7月期 | 763 7/10 | 596 8/4 | 185,060 4/4 |
| 2018年 7月期 | 865 1/23 | 705 8/14 | 58,310 1/23 |
| 2019年 7月期 | 827 10/2 | 643 12/26 | 84,140 5/7 |
| 2020年 7月期 | 811 2/6 | 566 3/19 | 106,290 5/22 |
| 2021年 7月期 | 950 3/22 | 688 8/3 | 105,410 3/12 |
| 2022年 7月期 | 1,047 12/30 | 843 3/8 | 46,340 1/5 |
| 2023年 7月期 | 1,183 7/3 | 865 10/3 | 58,850 6/22 |
| 最新 | 1,428 2024/4/24 | 28,190 | |