PBR
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,945 | 1,956 | 1,934 | 1,950 | +0.78% | 359,530 | - | +0.93% | - | - |
| 04/19 | 1,933 | 1,937 | 1,911 | 1,935 | +0.1% | 731,280 | - | +0.36% | - | - |
| 04/18 | 1,940 | 1,948 | 1,932 | 1,933 | -0.31% | 742,040 | - | +0.52% | - | - |
| 04/17 | 1,930 | 1,946 | 1,924 | 1,939 | +0.62% | 596,230 | - | +1.09% | - | - |
| 04/16 | 1,915 | 1,939 | 1,913 | 1,927 | +0.57% | 356,220 | - | +0.73% | - | - |
| 04/15 | 1,920 | 1,923 | 1,912 | 1,916 | -0.21% | 564,480 | - | +0.37% | - | - |
| 04/12 | 1,950 | 1,950 | 1,909 | 1,920 | -1.18% | 1,360,100 | - | +0.79% | - | - |
| 04/11 | 1,924 | 1,949 | 1,915 | 1,943 | +0.41% | 1,121,860 | - | +2.21% | - | - |
| 04/10 | 1,948 | 1,960 | 1,932 | 1,935 | -0.72% | 346,480 | - | +2% | - | - |
| 04/09 | 1,934 | 1,953 | 1,933 | 1,949 | +1.09% | 413,240 | - | +2.96% | - | - |
| 04/08 | 1,900 | 1,931 | 1,894 | 1,928 | +1.8% | 432,690 | - | +2.06% | - | - |
| 04/05 | 1,915 | 1,915 | 1,885 | 1,894 | -0.68% | 1,628,930 | - | +0.48% | - | - |
| 04/04 | 1,906 | 1,909 | 1,899 | 1,907 | +0.05% | 445,620 | - | +1.33% | - | - |
| 04/03 | 1,916 | 1,916 | 1,894 | 1,906 | -0.83% | 672,770 | - | +1.38% | - | - |
| 04/02 | 1,934 | 1,938 | 1,911 | 1,922 | -0.62% | 1,016,150 | - | +2.34% | - | - |
| 04/01 | 1,950 | 1,959 | 1,929 | 1,934 | -0.46% | 905,610 | - | +3.15% | - | - |
| 03/29 | 1,954 | 1,954 | 1,933 | 1,943 | -0.21% | 1,623,980 | - | +3.85% | - | - |
| 03/28 | 1,960 | 1,964 | 1,942 | 1,947 | -0.41% | 2,074,980 | - | +4.34% | - | - |
| 03/27 | 1,955 | 1,965 | 1,949 | 1,955 | -0.05% | 4,367,960 | - | +4.99% | - | - |
| 03/26 | 1,966 | 1,966 | 1,951 | 1,956 | -0.36% | 497,800 | - | +5.33% | - | - |
| 03/25 | 1,966 | 1,972 | 1,958 | 1,963 | -0.05% | 998,560 | - | +5.99% | - | - |
| 03/22 | 1,951 | 1,965 | 1,943 | 1,964 | +0.98% | 676,800 | - | +6.28% | - | - |
| 03/21 | 1,938 | 1,946 | 1,915 | 1,945 | +1.3% | 1,088,250 | - | +5.48% | - | - |
| 03/19 | 1,868 | 1,928 | 1,868 | 1,920 | +3.39% | 1,427,810 | - | +4.23% | - | - |
| 03/18 | 1,889 | 1,889 | 1,845 | 1,857 | 0% | 751,220 | - | +0.87% | - | - |
| 03/15 | 1,842 | 1,882 | 1,839 | 1,857 | +1.64% | 1,326,500 | - | +0.76% | - | - |
| 03/14 | 1,805 | 1,828 | 1,804 | 1,827 | +1.44% | 1,778,580 | - | -1.03% | - | - |
| 03/13 | 1,821 | 1,822 | 1,790 | 1,801 | -0.83% | 2,086,450 | - | -2.65% | - | - |
| 03/12 | 1,825 | 1,826 | 1,808 | 1,816 | -0.33% | 906,510 | - | -2.16% | - | - |
| 03/11 | 1,822 | 1,829 | 1,812 | 1,822 | +0.22% | 1,150,130 | - | -2.1% | - | - |
| 03/08 | 1,818 | 1,832 | 1,806 | 1,818 | +0.06% | 1,351,700 | - | -2.52% | - | - |
| 03/07 | 1,850 | 1,850 | 1,814 | 1,817 | -1.3% | 1,264,150 | - | -2.89% | - | - |
| 03/06 | 1,847 | 1,851 | 1,834 | 1,841 | +0.22% | 637,510 | - | -1.87% | - | - |
| 03/05 | 1,850 | 1,851 | 1,832 | 1,837 | -0.22% | 496,870 | - | -2.34% | - | - |
| 03/04 | 1,858 | 1,858 | 1,835 | 1,841 | +0.82% | 526,720 | - | -2.33% | - | - |
| 03/01 | 1,844 | 1,844 | 1,822 | 1,826 | -0.65% | 977,080 | - | -3.39% | - | - |
| 02/29 | 1,857 | 1,857 | 1,824 | 1,838 | -0.65% | 799,310 | - | -3.06% | - | - |
| 02/28 | 1,855 | 1,860 | 1,846 | 1,850 | -0.05% | 1,002,600 | - | -2.68% | - | - |
| 02/27 | 1,852 | 1,860 | 1,845 | 1,851 | +0.11% | 1,099,190 | - | -2.94% | - | - |
| 02/26 | 1,843 | 1,854 | 1,838 | 1,849 | +1.26% | 899,310 | - | -3.24% | - | - |
| 02/22 | 1,825 | 1,829 | 1,806 | 1,826 | -0.49% | 1,035,270 | - | -4.65% | - | - |
| 02/21 | 1,850 | 1,850 | 1,819 | 1,835 | +0.22% | 831,680 | - | -4.48% | - | - |
| 02/20 | 1,835 | 1,848 | 1,828 | 1,831 | +0.16% | 508,600 | - | -4.93% | - | - |
| 02/19 | 1,841 | 1,843 | 1,820 | 1,828 | -0.71% | 879,970 | - | -5.43% | - | - |
| 02/16 | 1,860 | 1,860 | 1,831 | 1,841 | -0.54% | 1,366,750 | - | -5.01% | - | - |
| 02/15 | 1,875 | 1,876 | 1,847 | 1,851 | -1.23% | 793,990 | - | -4.73% | - | - |
| 02/14 | 1,886 | 1,887 | 1,871 | 1,874 | -0.69% | 776,010 | - | -3.8% | - | - |
| 02/13 | 1,905 | 1,905 | 1,881 | 1,887 | -0.53% | 653,400 | - | -3.33% | - | - |
| 02/09 | 1,925 | 1,925 | 1,888 | 1,897 | -1.09% | 455,890 | - | -2.97% | - | - |
| 02/08 | 1,915 | 1,922 | 1,909 | 1,918 | -0.42% | 316,090 | - | -1.94% | - | - |
| 02/07 | 1,950 | 1,950 | 1,926 | 1,926 | -0.47% | 265,110 | - | -1.63% | - | - |
| 02/06 | 1,935 | 1,938 | 1,925 | 1,935 | -0.26% | 299,910 | - | -1.17% | - | - |
| 02/05 | 1,949 | 1,957 | 1,938 | 1,940 | -0.26% | 224,400 | - | -0.87% | - | - |
| 02/02 | 1,940 | 1,946 | 1,937 | 1,945 | +0.88% | 222,830 | - | -0.56% | - | - |
| 02/01 | 1,950 | 1,952 | 1,920 | 1,928 | -1.28% | 946,760 | - | -1.33% | - | - |
| 01/31 | 1,950 | 1,958 | 1,946 | 1,953 | -0.05% | 376,910 | - | -0.05% | - | - |
| 01/30 | 1,954 | 1,960 | 1,949 | 1,954 | -0.05% | 282,170 | - | +0.1% | - | - |
| 01/29 | 1,956 | 1,961 | 1,947 | 1,955 | 0% | 203,920 | - | +0.15% | - | - |
| 01/26 | 1,953 | 1,960 | 1,952 | 1,955 | +0.15% | 226,420 | - | +0.26% | - | - |
| 01/25 | 1,963 | 1,963 | 1,946 | 1,952 | -0.96% | 385,460 | - | +0.15% | - | - |
| 01/24 | 1,988 | 1,988 | 1,966 | 1,971 | -0.35% | 280,860 | - | +1.13% | - | - |
| 01/23 | 1,990 | 1,993 | 1,976 | 1,978 | -0.5% | 183,300 | - | +1.54% | - | - |
| 01/22 | 1,975 | 1,989 | 1,966 | 1,988 | +1.38% | 381,600 | - | +2.11% | - | - |
| 01/19 | 1,955 | 1,961 | 1,950 | 1,961 | +0.67% | 560,600 | - | +0.77% | - | - |
| 01/18 | 1,965 | 1,966 | 1,944 | 1,948 | -0.71% | 526,770 | - | +0.15% | - | - |
| 01/17 | 1,975 | 1,978 | 1,959 | 1,962 | -0.81% | 366,630 | - | +0.87% | - | - |
| 01/16 | 1,989 | 1,989 | 1,977 | 1,978 | -0.5% | 193,790 | - | +1.7% | - | - |
| 01/15 | 1,975 | 1,988 | 1,975 | 1,988 | +0.66% | 626,280 | - | +2.26% | - | - |
| 01/12 | 1,973 | 1,978 | 1,969 | 1,975 | +0.46% | 361,940 | - | +1.65% | - | - |
| 01/11 | 1,966 | 1,972 | 1,961 | 1,966 | +0.1% | 229,800 | - | +1.24% | - | - |
| 01/10 | 1,962 | 1,968 | 1,961 | 1,964 | -0.1% | 110,520 | - | +1.18% | - | - |
| 01/09 | 1,969 | 1,970 | 1,957 | 1,966 | -0.05% | 181,860 | - | +1.24% | - | - |
| 01/05 | 1,945 | 1,971 | 1,940 | 1,967 | +1.55% | 617,070 | - | +1.34% | - | - |
| 01/04 | 1,957 | 1,957 | 1,934 | 1,937 | -0.72% | 301,400 | - | -0.21% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,939 | 1,951 | 1,939 | 1,951 | +0.77% | 199,210 | - | +0.41% | - | - |
| 12/28 | 1,925 | 1,941 | 1,919 | 1,936 | +1.15% | 322,430 | - | -0.36% | - | - |
| 12/27 | 1,907 | 1,916 | 1,907 | 1,914 | +0.58% | 205,640 | - | -1.59% | - | - |
| 12/26 | 1,902 | 1,906 | 1,895 | 1,903 | +0.05% | 340,380 | - | -2.26% | - | - |
| 12/25 | 1,923 | 1,923 | 1,899 | 1,902 | -1.14% | 398,560 | - | -2.41% | - | - |
| 12/22 | 1,913 | 1,924 | 1,910 | 1,924 | +0.52% | 250,540 | - | -1.43% | - | - |
| 12/21 | 1,928 | 1,931 | 1,913 | 1,914 | -1.09% | 272,170 | - | -2.05% | - | - |
| 12/20 | 1,924 | 1,937 | 1,921 | 1,935 | +0.57% | 577,580 | - | -1.07% | - | - |
| 12/19 | 1,930 | 1,932 | 1,913 | 1,924 | -0.31% | 521,160 | - | -1.69% | - | - |
| 12/18 | 1,938 | 1,938 | 1,924 | 1,930 | -0.82% | 553,910 | - | -1.43% | - | - |
| 12/15 | 1,949 | 1,949 | 1,939 | 1,946 | -0.1% | 131,310 | - | -0.66% | - | - |
| 12/14 | 1,952 | 1,954 | 1,940 | 1,948 | 0% | 143,780 | - | -0.51% | - | - |
| 12/13 | 1,950 | 1,954 | 1,940 | 1,948 | -0.15% | 283,300 | - | -0.56% | - | - |
| 12/12 | 1,957 | 1,961 | 1,948 | 1,951 | -0.26% | 163,870 | - | -0.51% | - | - |
| 12/11 | 1,952 | 1,958 | 1,949 | 1,956 | +0.46% | 176,160 | - | -0.31% | - | - |
| 12/08 | 1,941 | 1,949 | 1,940 | 1,947 | 0% | 225,370 | - | -0.82% | - | - |
| 12/07 | 1,952 | 1,958 | 1,945 | 1,947 | -0.82% | 380,390 | - | -0.92% | - | - |
| 12/06 | 1,956 | 1,964 | 1,953 | 1,963 | +0.41% | 140,670 | - | -0.1% | - | - |
| 12/05 | 1,955 | 1,958 | 1,948 | 1,955 | +0.1% | 505,690 | - | -0.51% | - | - |
| 12/04 | 1,957 | 1,957 | 1,947 | 1,953 | +0.21% | 227,440 | - | -0.71% | - | - |
| 12/01 | 1,972 | 1,976 | 1,948 | 1,949 | -1.17% | 529,510 | - | -0.92% | - | - |
| 11/30 | 1,959 | 1,976 | 1,949 | 1,972 | +0.51% | 269,650 | - | +0.2% | - | - |
| 11/29 | 1,966 | 1,970 | 1,959 | 1,962 | -0.36% | 129,790 | - | -0.3% | - | - |
| 11/28 | 1,971 | 1,974 | 1,964 | 1,969 | -0.05% | 500,450 | - | +0.1% | - | - |
| 11/27 | 1,969 | 1,974 | 1,966 | 1,970 | +0.05% | 84,810 | - | +0.1% | - | - |
| 11/24 | 1,969 | 1,974 | 1,966 | 1,969 | +0.15% | 158,340 | - | +0.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2009年 2月期 | 1,290 9/22 | 697 11/20 10/28 | 1,052,990 10/7 |
| 2010年 2月期 | 1,051 9/15 | 838 11/27 | 241,570 10/23 |
| 2011年 2月期 | 1,210 1/5 | 864 3/15 | 399,180 3/15 |
| 2012年 2月期 | 1,062 4/3 | 841 11/28 | 320,670 8/10 |
| 2013年 2月期 | 1,948 4/5 | 1,015 9/4 | 2,105,210 5/17 |
| 2014年 2月期 | 1,745 8/29 | 1,371 9/2 | 449,930 12/25 |
| 2015年 2月期 | 2,134 1/19 | 1,672 8/25 | 764,710 2/4 |
| 2016年 2月期 | 2,109 4/26 | 1,600 9/8 | 767,890 2/1 |
| 2017年 2月期 | 1,991 1/6 | 1,732 7/14 | 519,840 10/28 |
| 2018年 2月期 | 1,909 6/27 | 1,705 11/13 11/10 | 507,410 6/22 |
| 2019年 2月期 | 2,235 8/30 | 1,820 12/25 | 742,890 8/5 |
| 2020年 2月期 | 2,425 11/5 | 1,235 3/19 | 2,828,900 3/19 |
| 2021年 2月期 | 2,360 7/13 | 1,747 10/29 | 3,103,830 1/14 |
| 2022年 2月期 | 2,325 9/6 | 1,929 1/21 | 4,829,460 10/1 |
| 2023年 2月期 | 2,193 9/13 | 1,881 3/20 | 6,887,320 4/3 |
| 最新 | 1,950 2024/4/22 | 359,530 | |