PBR
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 42,030 | 42,110 | 41,680 | 41,790 | -0.88% | 29,045 | - | +1.97% | - | - |
03/27 | 41,900 | 42,360 | 41,840 | 42,160 | +0.89% | 24,984 | - | +3.08% | - | - |
03/26 | 41,750 | 41,910 | 41,660 | 41,790 | -0.07% | 13,781 | - | +2.42% | - | - |
03/25 | 42,160 | 42,220 | 41,810 | 41,820 | -1.13% | 12,201 | - | +2.7% | - | - |
03/22 | 42,410 | 42,490 | 42,100 | 42,300 | +0.31% | 53,619 | - | +4.12% | - | - |
03/21 | 41,990 | 42,220 | 41,820 | 42,170 | +2.01% | 66,347 | - | +4.14% | - | - |
03/19 | 40,940 | 41,340 | 40,740 | 41,340 | +0.66% | 51,667 | - | +2.39% | - | - |
03/18 | 40,290 | 41,070 | 40,270 | 41,070 | +2.65% | 65,400 | - | +2.05% | - | - |
03/15 | 39,840 | 40,120 | 39,820 | 40,010 | -0.37% | 22,004 | - | -0.29% | - | - |
03/14 | 39,920 | 40,170 | 39,720 | 40,160 | +0.32% | 31,720 | - | +0.34% | - | - |
03/13 | 40,490 | 40,510 | 39,770 | 40,030 | -0.25% | 37,182 | - | +0.3% | - | - |
03/12 | 39,800 | 40,150 | 39,590 | 40,130 | 0% | 37,421 | - | +0.8% | - | - |
03/11 | 40,340 | 40,360 | 39,820 | 40,130 | -2.15% | 100,180 | - | +1.08% | - | - |
03/08 | 41,060 | 41,360 | 40,890 | 41,010 | +0.17% | 44,568 | - | +3.6% | - | - |
03/07 | 41,750 | 41,850 | 40,870 | 40,940 | -1.23% | 45,643 | - | +3.8% | - | - |
03/06 | 41,200 | 41,510 | 41,140 | 41,450 | -0.17% | 40,597 | - | +5.48% | - | - |
03/05 | 41,320 | 41,590 | 41,200 | 41,520 | +0.14% | 26,193 | - | +6.12% | - | - |
03/04 | 41,670 | 41,700 | 41,360 | 41,460 | +0.48% | 25,683 | - | +6.46% | - | - |
03/01 | 40,650 | 41,350 | 40,610 | 41,260 | +1.88% | 37,695 | - | +6.39% | - | - |
02/29 | 40,280 | 40,570 | 40,190 | 40,500 | 0% | 32,048 | - | +4.84% | - | - |
02/28 | 40,560 | 40,620 | 40,400 | 40,500 | -0.15% | 71,415 | - | +5.15% | - | - |
02/27 | 40,550 | 40,730 | 40,400 | 40,560 | +0.12% | 75,507 | - | +5.6% | - | - |
02/26 | 40,680 | 40,740 | 40,490 | 40,510 | +0.17% | 47,811 | - | +5.84% | - | - |
02/22 | 40,110 | 40,490 | 39,950 | 40,440 | +2.22% | 53,103 | - | +6.09% | - | - |
02/21 | 39,510 | 39,630 | 39,380 | 39,560 | -0.28% | 22,643 | - | +4.19% | - | - |
02/20 | 39,810 | 40,050 | 39,580 | 39,670 | -0.15% | 29,328 | - | +4.78% | - | - |
02/19 | 39,760 | 39,860 | 39,580 | 39,730 | -0.08% | 32,064 | - | +5.22% | - | - |
02/16 | 39,980 | 40,160 | 39,650 | 39,760 | +0.86% | 81,074 | - | +5.64% | - | - |
02/15 | 39,410 | 39,460 | 39,200 | 39,420 | +1.15% | 41,791 | - | +5.13% | - | - |
02/14 | 38,980 | 39,090 | 38,840 | 38,970 | -0.64% | 29,988 | - | +4.35% | - | - |
02/13 | 38,770 | 39,270 | 38,720 | 39,220 | +2.86% | 40,243 | - | +5.49% | - | - |
02/09 | 38,220 | 38,530 | 38,130 | 38,130 | +0.11% | 46,715 | - | +3.07% | - | - |
02/08 | 37,600 | 38,200 | 37,540 | 38,090 | +1.79% | 53,436 | - | +3.38% | - | - |
02/07 | 37,130 | 37,420 | 37,040 | 37,420 | +0.24% | 35,574 | - | +1.96% | - | - |
02/06 | 37,460 | 37,500 | 37,270 | 37,330 | -0.69% | 21,243 | - | +2.02% | - | - |
02/05 | 37,700 | 37,700 | 37,410 | 37,590 | +0.53% | 13,476 | - | +3.02% | - | - |
02/02 | 37,450 | 37,660 | 37,290 | 37,390 | +0.56% | 24,888 | - | +2.84% | - | - |
02/01 | 37,160 | 37,350 | 37,130 | 37,180 | -0.8% | 29,285 | - | +2.61% | - | - |
01/31 | 36,920 | 37,480 | 36,870 | 37,480 | +0.59% | 19,107 | - | +3.78% | - | - |
01/30 | 37,440 | 37,450 | 37,230 | 37,260 | +0.08% | 26,719 | - | +3.55% | - | - |
01/29 | 37,010 | 37,390 | 37,010 | 37,230 | +0.87% | 24,492 | - | +3.75% | - | - |
01/26 | 37,140 | 37,260 | 36,870 | 36,910 | -1.47% | 40,146 | - | +3.2% | - | - |
01/25 | 37,360 | 37,530 | 37,090 | 37,460 | +0.13% | 31,874 | - | +5.1% | - | - |
01/24 | 37,690 | 37,690 | 37,300 | 37,410 | -0.85% | 55,708 | - | +5.37% | - | - |
01/23 | 37,840 | 38,220 | 37,630 | 37,730 | -0.13% | 41,592 | - | +6.72% | - | - |
01/22 | 37,590 | 37,790 | 37,510 | 37,780 | +1.61% | 31,853 | - | +7.31% | - | - |
01/19 | 37,320 | 37,350 | 36,980 | 37,180 | +1.45% | 53,060 | - | +6.08% | - | - |
01/18 | 36,580 | 36,930 | 36,540 | 36,650 | -0.03% | 99,961 | - | +4.97% | - | - |
01/17 | 37,110 | 37,460 | 36,660 | 36,660 | -0.57% | 115,877 | - | +5.38% | - | - |
01/16 | 37,130 | 37,160 | 36,780 | 36,870 | -0.62% | 46,485 | - | +6.32% | - | - |
01/15 | 36,800 | 37,210 | 36,730 | 37,100 | +0.98% | 38,092 | - | +7.28% | - | - |
01/12 | 36,570 | 36,910 | 36,520 | 36,740 | +1.41% | 67,829 | - | +6.64% | - | - |
01/11 | 36,090 | 36,320 | 36,000 | 36,230 | +1.8% | 101,622 | - | +5.47% | - | - |
01/10 | 35,040 | 35,690 | 35,030 | 35,590 | +2.04% | 192,605 | - | +3.81% | - | - |
01/09 | 34,960 | 35,120 | 34,730 | 34,880 | +1.01% | 62,417 | - | +1.87% | - | - |
01/05 | 34,470 | 34,690 | 34,380 | 34,530 | +0.44% | 31,820 | - | +0.91% | - | - |
01/04 | 34,110 | 34,400 | 33,780 | 34,380 | -0.41% | 59,296 | - | +0.48% | - | - |
2023 | ||||||||||
12/29 | 34,610 | 34,760 | 34,420 | 34,520 | -0.4% | 28,580 | - | +0.88% | - | - |
12/28 | 34,570 | 34,680 | 34,520 | 34,660 | -0.29% | 37,507 | - | +1.27% | - | - |
12/27 | 34,600 | 34,830 | 34,600 | 34,760 | +1.22% | 31,606 | - | +1.58% | - | - |
12/26 | 34,370 | 34,370 | 34,230 | 34,340 | +0.12% | 6,543 | - | +0.39% | - | - |
12/25 | 34,480 | 34,480 | 34,280 | 34,300 | +0.2% | 45,849 | - | +0.26% | - | - |
12/22 | 34,330 | 34,430 | 34,200 | 34,230 | +0.09% | 17,745 | - | +0.02% | - | - |
12/21 | 34,340 | 34,370 | 34,150 | 34,200 | -1.61% | 79,016 | - | -0.1% | - | - |
12/20 | 34,540 | 34,900 | 34,540 | 34,760 | +1.43% | 87,771 | - | +1.49% | - | - |
12/19 | 33,860 | 34,270 | 33,690 | 34,270 | +1.36% | 28,722 | - | +0.18% | - | - |
12/18 | 33,830 | 33,850 | 33,590 | 33,810 | -0.59% | 30,675 | - | -1.09% | - | - |
12/15 | 33,810 | 34,170 | 33,790 | 34,010 | +0.95% | 70,945 | - | -0.48% | - | - |
12/14 | 34,100 | 34,210 | 33,540 | 33,690 | -0.85% | 56,234 | - | -1.38% | - | - |
12/13 | 34,000 | 34,140 | 33,900 | 33,980 | +0.32% | 34,511 | - | -0.47% | - | - |
12/12 | 34,190 | 34,230 | 33,840 | 33,870 | 0% | 45,114 | - | -0.72% | - | - |
12/11 | 33,750 | 33,990 | 33,720 | 33,870 | +1.13% | 45,921 | - | -0.7% | - | - |
12/08 | 33,590 | 33,630 | 33,240 | 33,490 | -1.21% | 83,432 | - | -1.71% | - | - |
12/07 | 34,180 | 34,240 | 33,850 | 33,900 | -1.68% | 36,329 | - | -0.4% | - | - |
12/06 | 33,980 | 34,500 | 33,970 | 34,480 | +1.98% | 28,130 | - | +1.54% | - | - |
12/05 | 34,070 | 34,130 | 33,770 | 33,810 | -1.26% | 24,625 | - | -0.1% | - | - |
12/04 | 34,400 | 34,400 | 34,070 | 34,240 | -0.75% | 30,154 | - | +1.39% | - | - |
12/01 | 34,620 | 34,640 | 34,460 | 34,500 | -0.03% | 15,442 | - | +2.48% | - | - |
11/30 | 34,290 | 34,520 | 34,210 | 34,510 | +0.44% | 29,976 | - | +2.79% | - | - |
11/29 | 34,320 | 34,580 | 34,240 | 34,360 | -0.29% | 19,703 | - | +2.63% | - | - |
11/28 | 34,600 | 34,610 | 34,360 | 34,460 | -0.06% | 22,015 | - | +3.23% | - | - |
11/27 | 34,800 | 34,880 | 34,450 | 34,480 | -0.63% | 39,121 | - | +3.56% | - | - |
11/24 | 34,840 | 34,900 | 34,700 | 34,700 | +0.58% | 49,832 | - | +4.47% | - | - |
11/22 | 34,220 | 34,660 | 34,210 | 34,500 | +0.23% | 26,354 | - | +4.08% | - | - |
11/21 | 34,530 | 34,530 | 34,320 | 34,420 | -0.03% | 15,665 | - | +4.02% | - | - |
11/20 | 34,620 | 34,940 | 34,410 | 34,430 | -0.61% | 28,786 | - | +4.27% | - | - |
11/17 | 34,370 | 34,640 | 34,320 | 34,640 | +0.52% | 27,000 | - | +5.05% | - | - |
11/16 | 34,480 | 34,690 | 34,300 | 34,460 | -0.35% | 34,433 | - | +4.65% | - | - |
11/15 | 34,290 | 34,630 | 34,250 | 34,580 | +2.4% | 221,019 | - | +5.21% | - | - |
11/14 | 33,830 | 33,880 | 33,720 | 33,770 | +0.54% | 19,957 | - | +2.97% | - | - |
11/13 | 33,920 | 33,960 | 33,540 | 33,590 | -0.06% | 25,090 | - | +2.65% | - | - |
11/10 | 33,450 | 33,630 | 33,280 | 33,610 | -0.3% | 28,032 | - | +2.9% | - | - |
11/09 | 33,310 | 33,760 | 33,230 | 33,710 | +1.54% | 164,364 | - | +3.47% | - | - |
11/08 | 33,550 | 33,550 | 33,080 | 33,200 | -0.3% | 25,349 | - | +2.09% | - | - |
11/07 | 33,570 | 33,600 | 33,290 | 33,300 | -1.27% | 124,620 | - | +2.45% | - | - |
11/06 | 33,630 | 33,800 | 33,580 | 33,730 | +2.34% | 112,232 | - | +3.83% | - | - |
11/02 | 33,060 | 33,100 | 32,890 | 32,960 | +1.17% | 84,163 | - | +1.57% | - | - |
11/01 | 32,360 | 32,600 | 32,360 | 32,580 | +2.16% | 43,175 | - | +0.37% | - | - |
10/31 | 31,660 | 31,980 | 31,530 | 31,890 | +0.66% | 31,185 | - | -1.82% | - | - |
10/30 | 31,640 | 31,730 | 31,520 | 31,680 | -1% | 21,572 | - | -2.66% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2008年 7月期 | 17,760 10/11 | 11,890 3/17 | 254,090 1/18 |
2009年 7月期 | 13,560 8/11 | 7,110 10/28 | 816,650 12/12 |
2010年 7月期 | 11,510 4/5 | 9,100 11/27 | 472,730 5/7 |
2011年 7月期 | 10,970 2/17 | 8,160 3/15 | 923,560 3/14 |
2012年 7月期 | 10,410 3/28 | 8,230 11/25 | 339,181 8/9 |
2013年 7月期 | 16,350 5/23 | 8,590 8/3 | 919,546 5/23 |
2014年 7月期 | 16,660 12/30 | 13,380 8/28 | 583,777 1/24 |
2015年 7月期 | 21,570 6/24 | 14,840 10/17 | 1,131,133 10/31 |
2016年 7月期 | 21,310 8/11 | 15,250 2/12 | 618,582 8/25 |
2017年 7月期 | 21,000 6/20 | 16,190 8/4 | 494,463 11/9 |
2018年 7月期 | 24,790 1/23 1/18 | 19,620 9/8 | 472,920 2/6 |
2019年 7月期 | 25,080 10/2 | 19,500 12/26 | 274,036 10/25 |
2020年 7月期 | 24,810 1/17 | 16,830 3/19 | 569,507 3/13 |
2021年 7月期 | 31,600 2/16 | 22,410 8/3 | 472,074 8/28 |
2022年 7月期 | 31,500 9/14 | 25,460 3/9 | 283,985 3/17 |
2023年 7月期 | 35,230 6/19 | 26,390 10/3 | 666,710 11/11 |
最新 | 41,790 2024/3/28 | 29,045 |