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PERPBR
2024
09/182,6702,6732,6352,650+0.15%12,960--2.82%--
09/172,6632,6702,6092,646-0.49%36,930--2.97%--
09/132,6872,6872,6532,659-0.86%11,040--2.39%--
09/122,6792,6962,6622,682+2.48%37,730--1.36%--
09/112,6502,6562,5972,617-1.95%91,880--3.61%--
09/102,6792,6942,6662,669-0.11%24,560--1.55%--
09/092,6162,6742,6122,672-0.71%187,820--0.82%--
09/062,7142,7202,6752,691-0.85%35,420--0.19%--
09/052,6902,7472,6842,714-1.27%88,210-+0.52%--
09/042,7432,7632,7172,749-2.72%273,410-+1.51%--
09/032,8112,8382,8112,826+0.61%16,850-+4.2%--
09/022,8252,8302,7952,809+0.54%67,620-+3.54%--
08/302,7922,8102,7872,794+0.22%55,100-+2.87%--
08/292,7802,7902,7732,788+0.07%21,640-+2.65%--
08/282,7682,7862,7652,786+0.58%13,410-+2.43%--
08/272,7582,7792,7472,770+0.62%22,890-+1.61%--
08/262,7572,7662,7392,753-0.94%82,670-+0.77%--
08/232,7712,7822,7572,779+0.54%30,670-+1.39%--
08/222,7602,7702,7502,764+0.18%82,220-+0.58%--
08/212,7302,7622,7302,759+1.06%48,480-+0.04%--
08/202,7642,7742,7302,730-0.04%93,660--1.37%--
08/192,7682,7762,7282,731-1.48%84,600--1.73%--
08/162,7572,7762,7392,772+2.93%52,880--0.72%--
08/152,6752,7102,6752,693+0.86%41,500--3.92%--
08/142,6692,6902,6522,670+0.95%63,690--5.18%--
08/132,6042,6452,6042,645+2.76%33,840--6.54%--
08/092,5972,6022,5342,574+1.06%91,890--9.49%--
08/082,5332,5942,5302,547-1.39%353,880--11.04%--
08/072,4692,6342,4652,583+2.54%255,850--10.34%--
08/062,5322,5602,4602,519+12.86%578,730--13.02%--
08/052,4392,5482,2302,232-18.03%457,000--23.4%--
08/022,6972,7232,6262,723-2.65%1,461,180--7.44%--
08/012,8672,8672,7782,797-3.52%606,710--5.19%--
07/312,8232,8992,8152,899+1.65%491,530--1.9%--
07/302,8422,8562,8282,852-0.11%107,690--3.49%--
07/292,8352,8652,8222,855-0.66%220,570--3.42%--
07/262,8032,8742,7892,874+2.5%264,830--2.74%--
07/252,8292,8402,8002,804-2.98%435,540--5.08%--
07/242,9192,9292,8892,890-1.43%232,090--2.23%--
07/232,9432,9502,9252,932+0.24%36,250--0.74%--
07/222,9542,9612,9232,925-1.42%305,310--0.85%--
07/192,9622,9712,9442,9670%196,030-+0.64%--
07/182,9702,9952,9642,967-1.59%330,760-+0.82%--
07/173,0233,0303,0113,015+0.33%148,290-+2.59%--
07/163,0033,0243,0033,005+0.4%120,460-+2.39%--
07/122,9923,0302,9862,993-2.35%102,930-+2.12%--
07/113,0783,0813,0583,065+0.69%513,970-+4.75%--
07/103,0273,0443,0183,044+0.46%77,580-+4.28%--
07/093,0083,0413,0013,030+0.93%74,010-+4.05%--
07/083,0133,0212,9983,002-0.4%73,850-+3.27%--
07/053,0313,0403,0123,014-0.56%31,340-+3.79%--
07/043,0173,0343,0133,031+0.93%52,610-+4.55%--
07/032,9803,0072,9803,003+1.11%43,950-+3.84%--
07/022,9562,9922,9522,970+0.64%176,860-+2.91%--
07/012,9622,9702,9462,951+0.44%24,990-+2.36%--
06/282,9372,9532,9322,938+0.65%43,540-+1.98%--
06/272,9222,9252,9092,919-0.14%215,580-+1.42%--
06/262,9162,9342,9062,923+0.41%856,570-+1.63%--
06/252,8782,9152,8782,911+1.68%129,320-+1.29%--
06/242,8502,8742,8472,863+0.63%70,850--0.31%--
06/212,8562,8742,8452,845-0.18%96,000--1.01%--
06/202,8442,8512,8262,850-0.11%51,490--0.87%--
06/192,8462,8592,8442,853+0.56%45,250--0.77%--
06/182,8432,8452,8322,837+0.6%10,810--1.32%--
06/172,8492,8492,8132,820-1.81%190,200--1.95%--
06/142,8442,8792,8352,872+0.63%84,780--0.17%--
06/132,8952,8952,8532,854-0.83%171,750--0.76%--
06/122,8802,8862,8762,878-0.83%70,640-+0.1%--
06/112,9132,9292,8992,902-0.21%20,430-+0.97%--
06/102,8842,9112,8842,908+1.08%46,120-+1.25%--
06/072,8802,8852,8742,877-0.14%48,300-+0.24%--
06/062,8952,9002,8792,881+0.31%77,600-+0.42%--
06/052,8952,8952,8662,872-1.37%95,020-+0.14%--
06/042,9062,9252,9032,912-0.41%53,740-+1.61%--
06/032,9202,9382,9182,924+1.42%223,210-+2.2%--
05/312,8602,9022,8602,883+1.19%96,100-+0.91%--
05/302,8362,8552,8182,849-0.42%125,930--0.14%--
05/292,8932,9102,8612,861-1.07%99,330-+0.39%--
05/282,8912,8972,8852,892+0.07%80,680-+1.65%--
05/272,8732,8922,8712,890+0.87%430,350-+1.72%--
05/242,8532,8732,8362,865-0.52%51,490-+0.99%--
05/232,8712,8832,8472,880+0.7%87,370-+1.59%--
05/222,8832,8832,8602,860-0.8%51,370-+0.88%--
05/212,9052,9122,8832,883-0.38%100,580-+1.66%--
05/202,8682,9112,8672,894+0.91%161,980-+2.08%--
05/172,8492,8742,8452,868+0.28%46,080-+1.2%--
05/162,8702,8742,8422,860+0.21%166,930-+0.92%--
05/152,8682,8842,8542,854+0.14%70,150-+0.71%--
05/142,8522,8662,8342,850+0.18%29,040-+0.6%--
05/132,8492,8532,8332,845-0.28%91,440-+0.42%--
05/102,8572,8782,8412,853+0.32%107,260-+0.71%--
05/092,8422,8532,8272,844+0.21%253,450-+0.42%--
05/082,8572,8622,8272,838-1.08%78,010-+0.21%--
05/072,8762,8782,8492,869+0.63%41,130-+1.24%--
05/022,8442,8582,8352,851+0.04%38,920-+0.6%--
05/012,8462,8632,8372,850-0.52%63,380-+0.49%--
04/302,8452,8702,8382,865+2.18%144,160-+0.99%--
04/262,7872,8142,7722,804+0.75%150,180--1.2%--
04/252,8062,8182,7802,783-1.59%100,780--2.08%--
04/242,8022,8312,7992,828+1.76%89,170--0.63%--

年初来

年度株価出来高
高値安値大商い
2010年
1月期		1,013
4/5		815
11/27		474,430
5/21
2011年
1月期		981
2/18		703
3/15		1,016,640
5/23
2012年
1月期		887
3/28		706
6/4		2,481,550
3/2
2013年
1月期		1,316
5/23		721
9/6		762,750
10/5
2014年
1月期		1,336
1/8		1,121
8/28		689,520
1/14
2015年
7月期		1,729
6/24		1,207
10/17		1,867,950
6/29
2016年
1月期		1,735
8/11		1,216
2/12		1,093,770
8/25
2017年
1月期		1,681
7/11		1,287
8/4		772,770
3/28
2018年
1月期		1,958
1/23		1,615
9/6		685,100
7/11
2019年
1月期		1,901
10/2		1,459
12/26		945,350
12/4
2020年
1月期		1,813
12/13		1,232
3/17		939,830
3/16
2021年
1月期		2,079
3/19		1,553
8/3		1,391,240
8/28
2022年
1月期		2,189
9/14		1,812
3/9		1,392,430
11/26
2023年
1月期		2,430
7/3		1,893
10/3		1,632,780
8/17
最新2,650
2024/9/18		12,960