PBR
2021/05/17～2021/10/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 10/08 | 928 | 928 | 928 | 928 | 0% | 4,970 | - | -0.85% | - | - |
| 10/07 | 929 | 929 | 928 | 928 | 0% | 3,490 | - | -0.75% | - | - |
| 10/06 | 928 | 929 | 927 | 928 | +0.11% | 3,280 | - | -0.54% | - | - |
| 10/05 | 927 | 927 | 927 | 927 | +0.11% | 3,500 | - | -0.43% | - | - |
| 10/04 | 925 | 927 | 925 | 926 | +0.22% | 3,660 | - | -0.32% | - | - |
| 10/01 | 921 | 924 | 921 | 924 | -0.86% | 32,820 | - | -0.32% | - | - |
| 09/30 | 935 | 936 | 926 | 932 | -0.21% | 1,470 | - | +0.76% | - | - |
| 09/29 | 939 | 939 | 932 | 934 | -1.79% | 650 | - | +1.19% | - | - |
| 09/28 | 950 | 951 | 941 | 951 | +0.21% | 1,750 | - | +3.26% | - | - |
| 09/27 | 952 | 956 | 949 | 949 | +0.11% | 5,540 | - | +3.49% | - | - |
| 09/24 | 942 | 949 | 942 | 948 | +2.27% | 1,950 | - | +3.83% | - | - |
| 09/22 | 933 | 933 | 927 | 927 | -1.28% | 4,270 | - | +1.87% | - | - |
| 09/21 | 924 | 940 | 924 | 939 | -1.16% | 2,200 | - | +3.41% | - | - |
| 09/17 | 937 | 952 | 937 | 950 | +0.21% | 590 | - | +4.86% | - | - |
| 09/16 | 950 | 950 | 944 | 948 | -0.11% | 1,260 | - | +4.87% | - | - |
| 09/15 | 953 | 954 | 949 | 949 | -1.25% | 300 | - | +5.33% | - | - |
| 09/14 | 959 | 962 | 954 | 961 | +1.16% | 10,710 | - | +6.9% | - | - |
| 09/13 | 945 | 950 | 945 | 950 | +0.11% | 8,150 | - | +6.15% | - | - |
| 09/10 | 939 | 950 | 939 | 949 | +1.17% | 13,400 | - | +6.39% | - | - |
| 09/09 | 942 | 945 | 938 | 938 | -0.74% | 4,740 | - | +5.51% | - | - |
| 09/08 | 940 | 949 | 940 | 945 | +0.64% | 1,510 | - | +6.54% | - | - |
| 09/07 | 932 | 941 | 932 | 939 | +1.51% | 1,370 | - | +6.22% | - | - |
| 09/06 | 921 | 925 | 919 | 925 | +1.2% | 2,970 | - | +4.88% | - | - |
| 09/03 | 897 | 915 | 897 | 914 | +2.12% | 15,380 | - | +3.86% | - | - |
| 09/02 | 894 | 897 | 893 | 895 | +0.34% | 7,970 | - | +1.94% | - | - |
| 09/01 | 888 | 897 | 888 | 892 | +0.34% | 8,390 | - | +1.71% | - | - |
| 08/31 | 880 | 889 | 877 | 889 | +1.14% | 7,550 | - | +1.37% | - | - |
| 08/30 | 876 | 880 | 875 | 879 | +0.8% | 1,820 | - | +0.34% | - | - |
| 08/27 | 872 | 872 | 870 | 872 | -0.34% | 980 | - | -0.34% | - | - |
| 08/26 | 880 | 880 | 873 | 875 | -0.34% | 2,980 | - | 0% | - | - |
| 08/25 | 880 | 885 | 878 | 878 | -0.11% | 11,100 | - | +0.34% | - | - |
| 08/24 | 876 | 880 | 876 | 879 | +0.57% | 5,140 | - | +0.46% | - | - |
| 08/23 | 861 | 874 | 859 | 874 | +2.7% | 25,250 | - | -0.11% | - | - |
| 08/20 | 864 | 866 | 851 | 851 | -1.5% | 990 | - | -2.85% | - | - |
| 08/19 | 874 | 874 | 864 | 864 | -1.71% | 470 | - | -1.59% | - | - |
| 08/18 | 873 | 879 | 873 | 879 | +0.46% | 580 | - | -0.11% | - | - |
| 08/17 | 879 | 880 | 875 | 875 | -0.34% | 280 | - | -0.57% | - | - |
| 08/16 | 891 | 891 | 878 | 878 | -1.46% | 180 | - | -0.23% | - | - |
| 08/13 | 895 | 895 | 891 | 891 | +0.34% | 60 | - | +1.25% | - | - |
| 08/12 | 893 | 896 | 888 | 888 | 0% | 260 | - | +0.91% | - | - |
| 08/11 | 886 | 889 | 884 | 888 | +1.14% | 2,410 | - | +0.79% | - | - |
| 08/10 | 877 | 884 | 877 | 878 | +0.34% | 1,530 | - | -0.34% | - | - |
| 08/06 | 875 | 876 | 875 | 875 | +0.11% | 880 | - | -0.68% | - | - |
| 08/05 | 874 | 874 | 874 | 874 | -0.79% | 50 | - | -0.91% | - | - |
| 08/04 | 881 | 881 | 881 | 881 | +0.34% | 40 | - | -0.23% | - | - |
| 08/03 | 880 | 880 | 874 | 878 | -0.23% | 320 | - | -0.57% | - | - |
| 08/02 | 872 | 881 | 872 | 880 | +1.5% | 250 | - | -0.34% | - | - |
| 07/30 | 874 | 879 | 867 | 867 | -0.91% | 230 | - | -1.92% | - | - |
| 07/29 | 874 | 877 | 873 | 875 | +0.57% | 130 | - | -1.13% | - | - |
| 07/28 | 872 | 872 | 870 | 870 | -0.68% | 150 | - | -1.69% | - | - |
| 07/27 | 874 | 878 | 874 | 876 | +0.69% | 810 | - | -1.02% | - | - |
| 07/26 | 879 | 879 | 870 | 870 | +0.35% | 760 | - | -1.81% | - | - |
| 07/21 | 873 | 875 | 867 | 867 | +0.81% | 670 | - | -2.25% | - | - |
| 07/20 | 859 | 863 | 855 | 860 | -1.15% | 420 | - | -3.15% | - | - |
| 07/19 | 873 | 873 | 869 | 870 | -1.47% | 990 | - | -2.25% | - | - |
| 07/16 | 878 | 883 | 878 | 883 | -0.34% | 610 | - | -0.9% | - | - |
| 07/15 | 891 | 891 | 885 | 886 | -1.99% | 1,060 | - | -0.56% | - | - |
| 07/14 | 902 | 908 | 902 | 904 | +0.22% | 2,280 | - | +1.35% | - | - |
| 07/13 | 907 | 909 | 902 | 902 | +0.67% | 1,530 | - | +1.23% | - | - |
| 07/12 | 892 | 900 | 892 | 896 | +2.17% | 350 | - | +0.56% | - | - |
| 07/09 | 877 | 877 | 863 | 877 | -0.57% | 610 | - | -1.57% | - | - |
| 07/08 | 887 | 891 | 882 | 882 | -0.45% | 460 | - | -1.12% | - | - |
| 07/07 | 889 | 892 | 885 | 886 | -1.23% | 1,900 | - | -0.78% | - | - |
| 07/06 | 897 | 897 | 894 | 897 | +0.34% | 690 | - | +0.45% | - | - |
| 07/05 | 895 | 895 | 893 | 894 | 0% | 430 | - | +0.22% | - | - |
| 07/02 | 885 | 895 | 885 | 894 | +0.56% | 830 | - | +0.22% | - | - |
| 07/01 | 892 | 892 | 886 | 889 | -0.22% | 270 | - | -0.34% | - | - |
| 06/30 | 889 | 891 | 888 | 891 | +0.34% | 1,470 | - | 0% | - | - |
| 06/29 | 892 | 892 | 888 | 888 | -0.45% | 220 | - | -0.34% | - | - |
| 06/28 | 894 | 895 | 892 | 892 | +0.11% | 620 | - | +0.22% | - | - |
| 06/25 | 892 | 893 | 891 | 891 | +0.45% | 120 | - | +0.11% | - | - |
| 06/24 | 888 | 888 | 887 | 887 | -0.56% | 90 | - | -0.22% | - | - |
| 06/23 | 892 | 892 | 892 | 892 | +0.11% | 80 | - | +0.45% | - | - |
| 06/22 | 884 | 892 | 884 | 891 | +2.53% | 940 | - | +0.45% | - | - |
| 06/21 | 877 | 877 | 863 | 869 | -2.58% | 2,010 | - | -1.92% | - | - |
| 06/18 | 893 | 895 | 886 | 892 | 0% | 330 | - | +0.79% | - | - |
| 06/17 | 901 | 901 | 891 | 892 | -1.11% | 4,400 | - | +0.9% | - | - |
| 06/16 | 902 | 902 | 902 | 902 | +0.22% | 70 | - | +2.27% | - | - |
| 06/15 | 892 | 900 | 892 | 900 | +0.56% | 1,240 | - | +2.27% | - | - |
| 06/14 | 897 | 897 | 890 | 895 | +0.11% | 60 | - | +1.82% | - | - |
| 06/11 | 886 | 894 | 886 | 894 | +0.22% | 550 | - | +1.82% | - | - |
| 06/10 | 888 | 892 | 888 | 892 | -0.22% | 60 | - | +1.59% | - | - |
| 06/09 | 894 | 894 | 890 | 894 | -0.45% | 340 | - | +1.94% | - | - |
| 06/08 | 900 | 900 | 898 | 898 | -0.22% | 40 | - | +2.51% | - | - |
| 06/07 | 901 | 902 | 900 | 900 | +0.22% | 360 | - | +2.86% | - | - |
| 06/04 | 895 | 898 | 892 | 898 | +0.11% | 450 | - | +2.75% | - | - |
| 06/03 | 894 | 903 | 894 | 897 | +0.45% | 1,370 | - | +2.75% | - | - |
| 06/02 | 885 | 893 | 881 | 893 | +1.48% | 460 | - | +2.41% | - | - |
| 06/01 | 882 | 885 | 878 | 880 | -0.56% | 90 | - | +1.03% | - | - |
| 05/31 | 892 | 894 | 879 | 885 | -0.78% | 860 | - | +1.72% | - | - |
| 05/28 | 884 | 892 | 883 | 892 | +2.18% | 1,720 | - | +2.53% | - | - |
| 05/27 | 878 | 878 | 873 | 873 | -0.57% | 40 | - | +0.34% | - | - |
| 05/26 | 877 | 882 | 877 | 878 | +0.11% | 560 | - | +0.8% | - | - |
| 05/25 | 877 | 877 | 873 | 877 | 0% | 890 | - | +0.69% | - | - |
| 05/24 | 867 | 877 | 867 | 877 | +0.46% | 540 | - | +0.57% | - | - |
| 05/21 | 874 | 874 | 871 | 873 | +0.58% | 1,100 | - | 0% | - | - |
| 05/20 | 868 | 868 | 863 | 868 | +0.23% | 330 | - | -0.57% | - | - |
| 05/19 | 867 | 869 | 861 | 866 | -0.23% | 390 | - | -0.92% | - | - |
| 05/18 | 859 | 871 | 859 | 868 | +1.88% | 1,690 | - | -0.8% | - | - |
| 05/17 | 863 | 863 | 852 | 852 | -0.58% | 400 | - | -2.74% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2009年 7月期 | 757 9/22 | 403 3/12 | 18,980 3/2 |
| 2010年 7月期 | 575 4/15 4/12 | 444 7/22 | 431,770 7/20 |
| 2011年 7月期 | 548 2/17 | 392 3/15 | 1,754,800 9/2 |
| 2012年 7月期 | 464 3/19 | 359 11/25 11/24 | 157,270 6/25 |
| 2013年 7月期 | 686 5/23 | 367 9/6 | 291,890 6/3 |
| 2014年 7月期 | 682 12/30 | 575 8/28 | 197,470 12/11 |
| 2015年 7月期 | 839 5/28 | 586 10/17 | 166,520 3/6 |
| 2016年 7月期 | 812 8/11 | 557 6/28 | 40,780 8/24 |
| 2017年 7月期 | 708 7/11 | 580 8/4 | 50,970 4/5 |
| 2018年 7月期 | 816 1/24 1/23 | 662 9/11 8/14 他2件 | 52,050 5/14 |
| 2019年 7月期 | 781 10/3 | 610 12/25 | 61,860 8/29 |
| 2020年 7月期 | 776 2/25 | 580 3/13 | 22,250 6/8 |