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 | 38,990 | 39,160 | 38,860 | 38,940 | +1.72% | 26,514 | - | +0.84% | - | - |
| 09/19 | 38,410 | 38,580 | 38,150 | 38,280 | +2.08% | 119,433 | - | -0.75% | - | - |
| 09/18 | 37,750 | 37,830 | 37,280 | 37,500 | +0.29% | 15,470 | - | -2.7% | - | - |
| 09/17 | 37,690 | 37,780 | 36,960 | 37,390 | -0.9% | 30,395 | - | -2.97% | - | - |
| 09/13 | 38,030 | 38,060 | 37,600 | 37,730 | -0.66% | 10,856 | - | -1.97% | - | - |
| 09/12 | 37,780 | 38,100 | 37,600 | 37,980 | +3.32% | 25,901 | - | -1.13% | - | - |
| 09/11 | 37,130 | 37,270 | 36,380 | 36,760 | -1.37% | 59,357 | - | -4.17% | - | - |
| 09/10 | 37,490 | 37,690 | 37,150 | 37,270 | -0.13% | 37,064 | - | -2.68% | - | - |
| 09/09 | 36,450 | 37,410 | 36,360 | 37,320 | -0.69% | 46,817 | - | -2.15% | - | - |
| 09/06 | 38,000 | 38,080 | 37,380 | 37,580 | -0.58% | 28,661 | - | -1.44% | - | - |
| 09/05 | 37,560 | 38,280 | 37,490 | 37,800 | -1.41% | 129,702 | - | -1.04% | - | - |
| 09/04 | 38,550 | 38,750 | 38,050 | 38,340 | -3.98% | 87,701 | - | +0.11% | - | - |
| 09/03 | 39,930 | 40,190 | 39,800 | 39,930 | +0.08% | 10,326 | - | +4.11% | - | - |
| 09/02 | 40,290 | 40,330 | 39,680 | 39,900 | +0.23% | 27,811 | - | +4.06% | - | - |
| 08/30 | 39,680 | 39,880 | 39,530 | 39,810 | +0.63% | 25,597 | - | +3.95% | - | - |
| 08/29 | 39,250 | 39,600 | 39,150 | 39,560 | +0.03% | 12,965 | - | +3.38% | - | - |
| 08/28 | 39,430 | 39,560 | 39,330 | 39,550 | +0.18% | 9,224 | - | +3.27% | - | - |
| 08/27 | 39,240 | 39,540 | 39,090 | 39,480 | +0.61% | 45,871 | - | +2.94% | - | - |
| 08/26 | 39,300 | 39,370 | 38,990 | 39,240 | -0.91% | 24,055 | - | +2.18% | - | - |
| 08/23 | 39,390 | 39,620 | 39,230 | 39,600 | +0.61% | 25,407 | - | +2.88% | - | - |
| 08/22 | 39,200 | 39,590 | 39,080 | 39,360 | +0.54% | 26,854 | - | +2.07% | - | - |
| 08/21 | 38,760 | 39,200 | 38,720 | 39,150 | +0.1% | 23,364 | - | +1.2% | - | - |
| 08/20 | 39,050 | 39,420 | 38,900 | 39,110 | +1.51% | 52,558 | - | +0.75% | - | - |
| 08/19 | 38,980 | 39,300 | 38,490 | 38,530 | -1.86% | 45,808 | - | -1.09% | - | - |
| 08/16 | 38,800 | 39,330 | 38,680 | 39,260 | +3.81% | 174,721 | - | +0.26% | - | - |
| 08/15 | 37,460 | 38,030 | 37,460 | 37,820 | +0.67% | 41,604 | - | -3.8% | - | - |
| 08/14 | 37,700 | 37,810 | 37,180 | 37,570 | +0.64% | 64,646 | - | -4.93% | - | - |
| 08/13 | 36,700 | 37,330 | 36,700 | 37,330 | +3.12% | 67,681 | - | -5.97% | - | - |
| 08/09 | 36,720 | 36,840 | 35,600 | 36,200 | +0.89% | 36,235 | - | -9.25% | - | - |
| 08/08 | 35,630 | 36,500 | 35,250 | 35,880 | -2.18% | 43,898 | - | -10.64% | - | - |
| 08/07 | 34,540 | 36,970 | 34,500 | 36,680 | +4.47% | 112,244 | - | -9.25% | - | - |
| 08/06 | 34,750 | 36,010 | 34,240 | 35,110 | +5.12% | 137,806 | - | -13.58% | - | - |
| 08/05 | 35,260 | 35,380 | 31,510 | 33,400 | -9.83% | 357,050 | - | -18.3% | - | - |
| 08/02 | 37,740 | 37,800 | 37,000 | 37,040 | -5.68% | 166,358 | - | -10.1% | - | - |
| 08/01 | 39,970 | 39,970 | 38,920 | 39,270 | -2.56% | 92,314 | - | -5.06% | - | - |
| 07/31 | 39,250 | 40,400 | 39,130 | 40,300 | +1.46% | 214,825 | - | -2.78% | - | - |
| 07/30 | 39,500 | 39,720 | 39,260 | 39,720 | +0.1% | 17,837 | - | -4.24% | - | - |
| 07/29 | 39,500 | 39,920 | 39,420 | 39,680 | +2.27% | 49,532 | - | -4.42% | - | - |
| 07/26 | 39,060 | 39,290 | 38,800 | 38,800 | -0.69% | 59,235 | - | -6.6% | - | - |
| 07/25 | 39,400 | 39,510 | 39,010 | 39,070 | -3.12% | 263,329 | - | -6.09% | - | - |
| 07/24 | 40,560 | 40,880 | 40,320 | 40,330 | -1.27% | 47,967 | - | -3.17% | - | - |
| 07/23 | 41,150 | 41,160 | 40,740 | 40,850 | +0.17% | 18,277 | - | -1.91% | - | - |
| 07/22 | 41,120 | 41,190 | 40,760 | 40,780 | -1.66% | 34,856 | - | -1.98% | - | - |
| 07/19 | 41,290 | 41,470 | 41,060 | 41,470 | +0.27% | 29,491 | - | -0.31% | - | - |
| 07/18 | 41,360 | 41,670 | 41,350 | 41,360 | -2.45% | 44,641 | - | -0.48% | - | - |
| 07/17 | 42,770 | 42,770 | 42,320 | 42,400 | -0.35% | 22,495 | - | +2.09% | - | - |
| 07/16 | 42,640 | 42,800 | 42,490 | 42,550 | +0.12% | 24,206 | - | +2.6% | - | - |
| 07/12 | 42,960 | 42,960 | 42,460 | 42,500 | -2.46% | 63,339 | - | +2.65% | - | - |
| 07/11 | 43,690 | 43,750 | 43,400 | 43,570 | +0.93% | 31,818 | - | +5.45% | - | - |
| 07/10 | 42,770 | 43,190 | 42,710 | 43,170 | +0.61% | 36,498 | - | +4.79% | - | - |
| 07/09 | 42,230 | 43,060 | 42,230 | 42,910 | +1.92% | 58,168 | - | +4.45% | - | - |
| 07/08 | 42,160 | 42,380 | 42,050 | 42,100 | -0.07% | 26,253 | - | +2.71% | - | - |
| 07/05 | 42,280 | 42,390 | 42,020 | 42,130 | -1.5% | 46,988 | - | +2.93% | - | - |
| 07/04 | 42,600 | 42,820 | 42,470 | 42,770 | +0.68% | 48,489 | - | +4.68% | - | - |
| 07/03 | 42,070 | 42,580 | 42,040 | 42,480 | +1.31% | 49,934 | - | +4.28% | - | - |
| 07/02 | 41,370 | 41,970 | 41,290 | 41,930 | +1.16% | 107,512 | - | +3.16% | - | - |
| 07/01 | 41,700 | 41,790 | 41,370 | 41,450 | +0.17% | 21,648 | - | +2.11% | - | - |
| 06/28 | 41,350 | 41,630 | 41,310 | 41,380 | +0.68% | 33,187 | - | +2.01% | - | - |
| 06/27 | 41,200 | 41,230 | 41,010 | 41,100 | -0.89% | 18,488 | - | +1.42% | - | - |
| 06/26 | 41,160 | 41,590 | 41,020 | 41,470 | +1.2% | 44,139 | - | +2.35% | - | - |
| 06/25 | 40,560 | 41,000 | 40,510 | 40,980 | +0.96% | 30,459 | - | +1.25% | - | - |
| 06/24 | 40,210 | 40,670 | 40,150 | 40,590 | +0.54% | 19,763 | - | +0.32% | - | - |
| 06/21 | 40,380 | 40,550 | 40,290 | 40,370 | -0.05% | 26,592 | - | -0.26% | - | - |
| 06/20 | 40,140 | 40,390 | 40,000 | 40,390 | +0.32% | 11,448 | - | -0.23% | - | - |
| 06/19 | 40,380 | 40,560 | 40,190 | 40,260 | +0.17% | 22,227 | - | -0.58% | - | - |
| 06/18 | 40,200 | 40,250 | 40,070 | 40,190 | +1.01% | 22,425 | - | -0.74% | - | - |
| 06/17 | 40,210 | 40,210 | 39,670 | 39,790 | -2.04% | 55,726 | - | -1.72% | - | - |
| 06/14 | 40,480 | 40,800 | 40,300 | 40,620 | +0.32% | 17,369 | - | +0.32% | - | - |
| 06/13 | 40,980 | 41,090 | 40,470 | 40,490 | -0.44% | 25,187 | - | +0.06% | - | - |
| 06/12 | 40,670 | 40,720 | 40,580 | 40,670 | -0.56% | 15,175 | - | +0.57% | - | - |
| 06/11 | 40,900 | 41,120 | 40,860 | 40,900 | +0.15% | 74,217 | - | +1.21% | - | - |
| 06/10 | 40,450 | 40,860 | 40,440 | 40,840 | +0.96% | 24,729 | - | +1.1% | - | - |
| 06/07 | 40,400 | 40,510 | 40,320 | 40,450 | -0.12% | 9,952 | - | +0.22% | - | - |
| 06/06 | 40,770 | 40,850 | 40,480 | 40,500 | +0.65% | 21,531 | - | +0.39% | - | - |
| 06/05 | 40,340 | 40,370 | 40,090 | 40,240 | -0.89% | 28,113 | - | -0.22% | - | - |
| 06/04 | 40,430 | 40,660 | 40,350 | 40,600 | -0.25% | 18,499 | - | +0.73% | - | - |
| 06/03 | 40,500 | 40,820 | 40,490 | 40,700 | +1.17% | 32,938 | - | +1.11% | - | - |
| 05/31 | 39,860 | 40,280 | 39,840 | 40,230 | +1.21% | 25,249 | - | -0.01% | - | - |
| 05/30 | 39,830 | 39,860 | 39,330 | 39,750 | -1.32% | 96,403 | - | -1.11% | - | - |
| 05/29 | 40,670 | 40,940 | 40,280 | 40,280 | -0.84% | 19,691 | - | +0.26% | - | - |
| 05/28 | 40,700 | 40,780 | 40,530 | 40,620 | -0.15% | 16,857 | - | +1.25% | - | - |
| 05/27 | 40,530 | 40,680 | 40,440 | 40,680 | +0.69% | 18,162 | - | +1.49% | - | - |
| 05/24 | 40,200 | 40,520 | 40,120 | 40,400 | -1.2% | 33,726 | - | +0.88% | - | - |
| 05/23 | 40,650 | 40,930 | 40,390 | 40,890 | +1.21% | 22,957 | - | +2.13% | - | - |
| 05/22 | 40,680 | 40,680 | 40,360 | 40,400 | -0.76% | 19,393 | - | +0.89% | - | - |
| 05/21 | 41,110 | 41,150 | 40,710 | 40,710 | -0.44% | 18,805 | - | +1.57% | - | - |
| 05/20 | 40,540 | 41,240 | 40,480 | 40,890 | +0.84% | 32,365 | - | +1.96% | - | - |
| 05/17 | 40,400 | 40,630 | 40,300 | 40,550 | -0.39% | 23,898 | - | +1.07% | - | - |
| 05/16 | 40,530 | 40,730 | 40,270 | 40,710 | +1.39% | 38,335 | - | +1.36% | - | - |
| 05/15 | 40,400 | 40,590 | 40,090 | 40,150 | +0.15% | 28,222 | - | -0.07% | - | - |
| 05/14 | 39,990 | 40,240 | 39,820 | 40,090 | +0.43% | 24,850 | - | -0.28% | - | - |
| 05/13 | 39,910 | 40,010 | 39,690 | 39,920 | -0.2% | 29,014 | - | -0.86% | - | - |
| 05/10 | 40,220 | 40,510 | 39,860 | 40,000 | +0.48% | 29,420 | - | -0.79% | - | - |
| 05/09 | 40,020 | 40,170 | 39,800 | 39,810 | -0.38% | 14,873 | - | -1.43% | - | - |
| 05/08 | 40,430 | 40,510 | 39,890 | 39,960 | -1.48% | 40,964 | - | -1.23% | - | - |
| 05/07 | 40,640 | 40,680 | 40,280 | 40,560 | +1.55% | 32,999 | - | +0.02% | - | - |
| 05/02 | 39,790 | 40,090 | 39,670 | 39,940 | -0.08% | 19,969 | - | -1.65% | - | - |
| 05/01 | 39,790 | 40,170 | 39,760 | 39,970 | -0.42% | 22,887 | - | -1.8% | - | - |
| 04/30 | 40,090 | 40,350 | 39,920 | 40,140 | +1.26% | 26,991 | - | -1.58% | - | - |
| 04/26 | 39,520 | 39,830 | 39,270 | 39,640 | +0.71% | 32,427 | - | -2.99% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 17,830 10/11 | 11,920 3/17 | 666,630 3/17 |
| 2009年 7月期 | 13,630 8/11 | 7,130 10/28 | 1,094,090 10/30 |
| 2010年 7月期 | 11,620 4/5 | 9,150 7/6 | 1,104,770 5/7 |
| 2011年 7月期 | 11,050 2/17 | 8,280 3/15 | 1,163,560 4/8 |
| 2012年 7月期 | 10,470 3/28 | 8,270 11/25 | 1,963,540 10/25 |
| 2013年 7月期 | 16,420 5/23 | 8,630 8/3 | 2,540,570 5/24 |
| 2014年 7月期 | 16,710 12/30 | 13,420 8/28 | 1,462,560 11/14 |
| 2015年 7月期 | 21,640 6/24 | 14,900 10/17 | 1,772,320 10/31 |
| 2016年 7月期 | 21,380 8/11 | 15,290 2/12 | 466,320 2/12 |
| 2017年 7月期 | 21,050 6/20 | 16,250 8/4 | 508,710 11/9 |
| 2018年 7月期 | 24,890 1/23 1/18 | 19,700 9/8 | 470,690 2/6 |
| 2019年 7月期 | 25,210 10/2 | 19,600 12/26 | 438,380 10/11 |
| 2020年 7月期 | 24,920 1/17 | 16,900 3/17 | 306,510 3/13 |
| 2021年 7月期 | 31,750 2/16 | 22,490 8/3 | 398,510 8/28 |
| 2022年 7月期 | 31,600 9/14 | 25,535 3/9 | 360,970 7/20 |
| 2023年 7月期 | 35,360 6/19 | 26,515 10/3 | 159,410 8/17 |
| 最新 | 38,940 2024/9/20 | 26,514 | |