PBR
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 37,830 | 37,890 | 37,340 | 37,570 | +0.4% | 32,372 | - | -2.74% | - | - |
| 09/17 | 37,770 | 37,850 | 37,010 | 37,420 | -1.01% | 49,631 | - | -3.12% | - | - |
| 09/13 | 38,080 | 38,130 | 37,640 | 37,800 | -0.76% | 49,915 | - | -1.95% | - | - |
| 09/12 | 37,830 | 38,160 | 37,660 | 38,090 | +3.48% | 90,416 | - | -1.01% | - | - |
| 09/11 | 37,200 | 37,250 | 36,440 | 36,810 | -2.57% | 56,560 | - | -4.19% | - | - |
| 09/10 | 37,550 | 37,780 | 37,200 | 37,780 | +0.64% | 80,027 | - | -1.55% | - | - |
| 09/09 | 36,490 | 37,540 | 36,420 | 37,540 | -0.19% | 97,234 | - | -1.64% | - | - |
| 09/06 | 38,050 | 38,130 | 37,450 | 37,610 | -0.71% | 38,679 | - | -1.5% | - | - |
| 09/05 | 37,620 | 38,330 | 37,550 | 37,880 | -0.97% | 56,094 | - | -1.02% | - | - |
| 09/04 | 38,600 | 38,810 | 38,090 | 38,250 | -4.38% | 112,280 | - | -0.36% | - | - |
| 09/03 | 40,000 | 40,260 | 39,860 | 40,000 | +0.2% | 21,062 | - | +3.99% | - | - |
| 09/02 | 40,360 | 40,390 | 39,750 | 39,920 | +0.05% | 46,135 | - | +3.76% | - | - |
| 08/30 | 39,700 | 39,950 | 39,590 | 39,900 | +0.71% | 22,351 | - | +3.78% | - | - |
| 08/29 | 39,290 | 39,660 | 39,210 | 39,620 | +0.03% | 20,292 | - | +3.09% | - | - |
| 08/28 | 39,500 | 39,610 | 39,390 | 39,610 | +0.15% | 16,611 | - | +2.93% | - | - |
| 08/27 | 39,300 | 39,600 | 39,150 | 39,550 | +0.64% | 16,279 | - | +2.59% | - | - |
| 08/26 | 39,330 | 39,440 | 39,050 | 39,300 | -0.91% | 16,101 | - | +1.76% | - | - |
| 08/23 | 39,450 | 39,670 | 39,280 | 39,660 | +0.58% | 42,880 | - | +2.42% | - | - |
| 08/22 | 39,210 | 39,650 | 39,120 | 39,430 | +0.61% | 50,027 | - | +1.59% | - | - |
| 08/21 | 38,810 | 39,250 | 38,770 | 39,190 | -0.48% | 46,821 | - | +0.62% | - | - |
| 08/20 | 39,110 | 39,480 | 38,960 | 39,380 | +2.05% | 55,339 | - | +0.71% | - | - |
| 08/19 | 39,150 | 39,360 | 38,540 | 38,590 | -1.88% | 40,412 | - | -1.68% | - | - |
| 08/16 | 38,870 | 39,380 | 38,740 | 39,330 | +3.77% | 51,145 | - | -0.35% | - | - |
| 08/15 | 37,570 | 38,080 | 37,540 | 37,900 | +0.72% | 57,940 | - | -4.39% | - | - |
| 08/14 | 37,760 | 37,880 | 37,240 | 37,630 | +0.48% | 59,199 | - | -5.59% | - | - |
| 08/13 | 36,860 | 37,450 | 36,820 | 37,450 | +5.31% | 36,235 | - | -6.51% | - | - |
| 08/09 | 36,760 | 36,900 | 35,560 | 35,560 | -1.06% | 104,832 | - | -11.68% | - | - |
| 08/08 | 35,590 | 36,560 | 35,290 | 35,940 | -1.94% | 68,242 | - | -11.36% | - | - |
| 08/07 | 35,040 | 37,410 | 34,890 | 36,650 | +2.55% | 268,298 | - | -10.18% | - | - |
| 08/06 | 35,690 | 36,420 | 34,860 | 35,740 | +9.97% | 214,266 | - | -12.84% | - | - |
| 08/05 | 35,640 | 35,780 | 31,950 | 32,500 | -14.52% | 341,872 | - | -21.17% | - | - |
| 08/02 | 38,370 | 38,370 | 37,420 | 38,020 | -4.4% | 231,096 | - | -8.56% | - | - |
| 08/01 | 40,460 | 40,460 | 39,370 | 39,770 | -2.6% | 69,463 | - | -4.62% | - | - |
| 07/31 | 39,700 | 40,880 | 39,600 | 40,830 | +1.57% | 118,650 | - | -2.22% | - | - |
| 07/30 | 39,960 | 40,200 | 39,730 | 40,200 | +0.07% | 30,823 | - | -3.73% | - | - |
| 07/29 | 39,980 | 40,380 | 39,870 | 40,170 | +2.24% | 43,779 | - | -3.83% | - | - |
| 07/26 | 39,510 | 39,750 | 39,240 | 39,290 | -0.66% | 74,506 | - | -5.94% | - | - |
| 07/25 | 39,870 | 39,960 | 39,460 | 39,550 | -3.13% | 187,829 | - | -5.4% | - | - |
| 07/24 | 41,020 | 41,340 | 40,780 | 40,830 | -1.11% | 47,361 | - | -2.39% | - | - |
| 07/23 | 41,640 | 41,650 | 41,210 | 41,290 | -0.05% | 29,144 | - | -1.22% | - | - |
| 07/22 | 41,610 | 41,660 | 41,230 | 41,310 | -1.41% | 31,146 | - | -1.01% | - | - |
| 07/19 | 41,800 | 41,950 | 41,540 | 41,900 | +0.1% | 36,274 | - | +0.48% | - | - |
| 07/18 | 41,850 | 42,160 | 41,830 | 41,860 | -2.36% | 47,402 | - | +0.53% | - | - |
| 07/17 | 43,270 | 43,270 | 42,820 | 42,870 | -0.42% | 25,716 | - | +3.09% | - | - |
| 07/16 | 43,140 | 43,300 | 42,980 | 43,050 | +0.21% | 35,094 | - | +3.73% | - | - |
| 07/12 | 43,420 | 43,440 | 42,960 | 42,960 | -2.54% | 57,228 | - | +3.76% | - | - |
| 07/11 | 44,210 | 44,250 | 43,910 | 44,080 | +1.03% | 21,165 | - | +6.73% | - | - |
| 07/10 | 43,270 | 43,700 | 43,200 | 43,630 | +0.58% | 26,664 | - | +6.03% | - | - |
| 07/09 | 42,710 | 43,560 | 42,710 | 43,380 | +1.88% | 31,924 | - | +5.78% | - | - |
| 07/08 | 42,640 | 42,870 | 42,530 | 42,580 | -0.05% | 17,319 | - | +4.13% | - | - |
| 07/05 | 42,700 | 42,880 | 42,490 | 42,600 | -0.14% | 12,536 | - | +4.38% | - | - |
| 07/04 | 42,470 | 42,720 | 42,330 | 42,660 | +0.76% | 18,490 | - | +4.78% | - | - |
| 07/03 | 41,920 | 42,440 | 41,890 | 42,340 | +1.39% | 28,650 | - | +4.31% | - | - |
| 07/02 | 41,230 | 41,830 | 41,140 | 41,760 | +1.09% | 42,923 | - | +3.1% | - | - |
| 07/01 | 41,520 | 41,650 | 41,220 | 41,310 | +0.17% | 20,128 | - | +2.12% | - | - |
| 06/28 | 41,220 | 41,490 | 41,160 | 41,240 | +0.71% | 20,245 | - | +2.02% | - | - |
| 06/27 | 41,070 | 41,090 | 40,870 | 40,950 | -0.92% | 81,241 | - | +1.4% | - | - |
| 06/26 | 41,020 | 41,450 | 40,880 | 41,330 | +1.2% | 40,861 | - | +2.37% | - | - |
| 06/25 | 40,420 | 40,870 | 40,380 | 40,840 | +1.06% | 22,828 | - | +1.26% | - | - |
| 06/24 | 40,070 | 40,530 | 40,010 | 40,410 | +0.52% | 20,647 | - | +0.22% | - | - |
| 06/21 | 40,250 | 40,410 | 40,150 | 40,200 | -0.12% | 9,786 | - | -0.33% | - | - |
| 06/20 | 40,010 | 40,250 | 39,860 | 40,250 | +0.32% | 18,161 | - | -0.22% | - | - |
| 06/19 | 40,250 | 40,410 | 40,050 | 40,120 | +0.22% | 12,231 | - | -0.57% | - | - |
| 06/18 | 40,050 | 40,120 | 39,930 | 40,030 | +0.91% | 48,268 | - | -0.78% | - | - |
| 06/17 | 40,070 | 40,070 | 39,540 | 39,670 | -1.98% | 32,318 | - | -1.66% | - | - |
| 06/14 | 40,230 | 40,660 | 40,140 | 40,470 | +0.27% | 17,005 | - | +0.32% | - | - |
| 06/13 | 40,900 | 40,940 | 40,330 | 40,360 | -0.39% | 13,870 | - | +0.1% | - | - |
| 06/12 | 40,530 | 40,580 | 40,420 | 40,520 | -0.56% | 31,972 | - | +0.57% | - | - |
| 06/11 | 40,800 | 40,980 | 40,720 | 40,750 | +0.17% | 33,332 | - | +1.21% | - | - |
| 06/10 | 40,300 | 40,720 | 40,280 | 40,680 | +0.92% | 47,897 | - | +1.07% | - | - |
| 06/07 | 40,220 | 40,380 | 40,180 | 40,310 | -0.05% | 8,310 | - | +0.24% | - | - |
| 06/06 | 40,630 | 40,710 | 40,320 | 40,330 | +0.57% | 19,256 | - | +0.33% | - | - |
| 06/05 | 40,200 | 40,220 | 39,950 | 40,100 | -0.89% | 70,539 | - | -0.2% | - | - |
| 06/04 | 40,330 | 40,520 | 40,210 | 40,460 | -0.34% | 16,685 | - | +0.75% | - | - |
| 06/03 | 40,390 | 40,680 | 40,360 | 40,600 | +1.2% | 35,143 | - | +1.22% | - | - |
| 05/31 | 39,740 | 40,140 | 39,680 | 40,120 | +1.19% | 23,366 | - | +0.08% | - | - |
| 05/30 | 39,680 | 39,710 | 39,190 | 39,650 | -1.29% | 91,407 | - | -0.98% | - | - |
| 05/29 | 40,490 | 40,790 | 40,140 | 40,170 | -0.77% | 17,358 | - | +0.37% | - | - |
| 05/28 | 40,550 | 40,620 | 40,380 | 40,480 | -0.12% | 12,355 | - | +1.3% | - | - |
| 05/27 | 40,410 | 40,530 | 40,290 | 40,530 | +0.67% | 13,953 | - | +1.51% | - | - |
| 05/24 | 40,050 | 40,380 | 39,980 | 40,260 | -1.18% | 21,664 | - | +0.93% | - | - |
| 05/23 | 40,540 | 40,790 | 40,250 | 40,740 | +1.22% | 21,152 | - | +2.15% | - | - |
| 05/22 | 40,510 | 40,510 | 40,210 | 40,250 | -0.74% | 30,869 | - | +0.91% | - | - |
| 05/21 | 40,960 | 41,010 | 40,550 | 40,550 | -0.39% | 102,594 | - | +1.57% | - | - |
| 05/20 | 40,390 | 41,100 | 40,320 | 40,710 | +0.84% | 29,742 | - | +1.92% | - | - |
| 05/17 | 40,250 | 40,470 | 40,150 | 40,370 | -0.39% | 22,255 | - | +1.01% | - | - |
| 05/16 | 40,370 | 40,590 | 40,130 | 40,530 | +1.4% | 31,690 | - | +1.31% | - | - |
| 05/15 | 40,210 | 40,440 | 39,940 | 39,970 | +0.2% | 18,975 | - | -0.13% | - | - |
| 05/14 | 39,830 | 40,090 | 39,660 | 39,890 | +0.33% | 20,099 | - | -0.39% | - | - |
| 05/13 | 39,780 | 39,880 | 39,550 | 39,760 | -0.23% | 40,011 | - | -0.88% | - | - |
| 05/10 | 40,070 | 40,360 | 39,720 | 39,850 | +0.48% | 24,042 | - | -0.79% | - | - |
| 05/09 | 39,870 | 40,030 | 39,650 | 39,660 | -0.35% | 18,781 | - | -1.43% | - | - |
| 05/08 | 40,310 | 40,350 | 39,740 | 39,800 | -1.56% | 30,565 | - | -1.26% | - | - |
| 05/07 | 40,520 | 40,550 | 40,130 | 40,430 | +1.51% | 36,892 | - | +0.07% | - | - |
| 05/02 | 39,660 | 39,950 | 39,530 | 39,830 | -0.08% | 94,270 | - | -1.55% | - | - |
| 05/01 | 39,650 | 40,040 | 39,610 | 39,860 | -0.28% | 35,862 | - | -1.71% | - | - |
| 04/30 | 39,990 | 40,220 | 39,770 | 39,970 | +1.11% | 20,466 | - | -1.63% | - | - |
| 04/26 | 39,400 | 39,700 | 39,120 | 39,530 | +0.76% | 28,195 | - | -2.89% | - | - |
| 04/25 | 39,470 | 39,620 | 39,180 | 39,230 | -1.95% | 102,248 | - | -3.89% | - | - |
| 04/24 | 39,570 | 40,040 | 39,560 | 40,010 | +2.41% | 46,227 | - | -2.27% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 8月期 | 17,460 10/11 | 11,830 3/17 | 14,130 10/31 |
| 2009年 8月期 | 12,920 9/2 | 7,150 3/10 | 23,730 10/28 |
| 2010年 8月期 | 11,500 4/5 | 8,910 8/25 | 44,430 2/10 |
| 2011年 8月期 | 10,920 2/17 | 8,300 3/15 | 30,990 3/15 |
| 2012年 8月期 | 10,400 3/29 | 8,200 11/25 11/24 | 50,970 10/31 |
| 2013年 8月期 | 16,240 5/23 | 8,580 10/15 | 61,390 4/2 |
| 2014年 8月期 | 16,680 12/30 | 13,640 9/2 | 93,560 3/24 |
| 2015年 2月期 | 21,520 6/24 | 14,900 10/17 | 208,960 2/5 |
| 2016年 2月期 | 20,570 11/27 | 15,240 2/12 | 86,554 7/29 |
| 2017年 2月期 | 20,940 6/20 | 16,570 11/9 | 128,647 9/27 |
| 2018年 2月期 | 24,880 1/18 | 19,700 9/8 | 79,930 3/2 |
| 2019年 2月期 | 25,210 10/2 | 19,600 12/26 | 141,812 10/11 |
| 2020年 2月期 | 24,940 1/17 | 16,780 3/19 | 149,816 8/28 |
| 2021年 2月期 | 31,650 2/16 | 23,530 9/9 | 135,806 7/20 |
| 2022年 2月期 | 31,700 9/14 | 25,435 3/9 | 132,488 1/27 |
| 2023年 2月期 | 35,210 6/19 | 26,625 10/3 | 156,750 6/30 |
| 最新 | 37,570 2024/9/18 | 32,372 | |