PBR
2024/04/30~2024/09/24
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 | ||||||||||
09/24 | 2,763 | 2,771 | 2,745 | 2,747 | +0.44% | 1,351,950 | - | +0.66% | - | - |
09/20 | 2,754 | 2,762 | 2,733 | 2,735 | +0.96% | 32,650 | - | +0.18% | - | - |
09/19 | 2,700 | 2,724 | 2,699 | 2,709 | +2.23% | 71,410 | - | -0.7% | - | - |
09/18 | 2,670 | 2,673 | 2,635 | 2,650 | +0.15% | 12,960 | - | -2.82% | - | - |
09/17 | 2,663 | 2,670 | 2,609 | 2,646 | -0.49% | 36,930 | - | -2.97% | - | - |
09/13 | 2,687 | 2,687 | 2,653 | 2,659 | -0.86% | 11,040 | - | -2.39% | - | - |
09/12 | 2,679 | 2,696 | 2,662 | 2,682 | +2.48% | 37,730 | - | -1.36% | - | - |
09/11 | 2,650 | 2,656 | 2,597 | 2,617 | -1.95% | 91,880 | - | -3.61% | - | - |
09/10 | 2,679 | 2,694 | 2,666 | 2,669 | -0.11% | 24,560 | - | -1.55% | - | - |
09/09 | 2,616 | 2,674 | 2,612 | 2,672 | -0.71% | 187,820 | - | -0.82% | - | - |
09/06 | 2,714 | 2,720 | 2,675 | 2,691 | -0.85% | 35,420 | - | -0.19% | - | - |
09/05 | 2,690 | 2,747 | 2,684 | 2,714 | -1.27% | 88,210 | - | +0.52% | - | - |
09/04 | 2,743 | 2,763 | 2,717 | 2,749 | -2.72% | 273,410 | - | +1.51% | - | - |
09/03 | 2,811 | 2,838 | 2,811 | 2,826 | +0.61% | 16,850 | - | +4.2% | - | - |
09/02 | 2,825 | 2,830 | 2,795 | 2,809 | +0.54% | 67,620 | - | +3.54% | - | - |
08/30 | 2,792 | 2,810 | 2,787 | 2,794 | +0.22% | 55,100 | - | +2.87% | - | - |
08/29 | 2,780 | 2,790 | 2,773 | 2,788 | +0.07% | 21,640 | - | +2.65% | - | - |
08/28 | 2,768 | 2,786 | 2,765 | 2,786 | +0.58% | 13,410 | - | +2.43% | - | - |
08/27 | 2,758 | 2,779 | 2,747 | 2,770 | +0.62% | 22,890 | - | +1.61% | - | - |
08/26 | 2,757 | 2,766 | 2,739 | 2,753 | -0.94% | 82,670 | - | +0.77% | - | - |
08/23 | 2,771 | 2,782 | 2,757 | 2,779 | +0.54% | 30,670 | - | +1.39% | - | - |
08/22 | 2,760 | 2,770 | 2,750 | 2,764 | +0.18% | 82,220 | - | +0.58% | - | - |
08/21 | 2,730 | 2,762 | 2,730 | 2,759 | +1.06% | 48,480 | - | +0.04% | - | - |
08/20 | 2,764 | 2,774 | 2,730 | 2,730 | -0.04% | 93,660 | - | -1.37% | - | - |
08/19 | 2,768 | 2,776 | 2,728 | 2,731 | -1.48% | 84,600 | - | -1.73% | - | - |
08/16 | 2,757 | 2,776 | 2,739 | 2,772 | +2.93% | 52,880 | - | -0.72% | - | - |
08/15 | 2,675 | 2,710 | 2,675 | 2,693 | +0.86% | 41,500 | - | -3.92% | - | - |
08/14 | 2,669 | 2,690 | 2,652 | 2,670 | +0.95% | 63,690 | - | -5.18% | - | - |
08/13 | 2,604 | 2,645 | 2,604 | 2,645 | +2.76% | 33,840 | - | -6.54% | - | - |
08/09 | 2,597 | 2,602 | 2,534 | 2,574 | +1.06% | 91,890 | - | -9.49% | - | - |
08/08 | 2,533 | 2,594 | 2,530 | 2,547 | -1.39% | 353,880 | - | -11.04% | - | - |
08/07 | 2,469 | 2,634 | 2,465 | 2,583 | +2.54% | 255,850 | - | -10.34% | - | - |
08/06 | 2,532 | 2,560 | 2,460 | 2,519 | +12.86% | 578,730 | - | -13.02% | - | - |
08/05 | 2,439 | 2,548 | 2,230 | 2,232 | -18.03% | 457,000 | - | -23.4% | - | - |
08/02 | 2,697 | 2,723 | 2,626 | 2,723 | -2.65% | 1,461,180 | - | -7.44% | - | - |
08/01 | 2,867 | 2,867 | 2,778 | 2,797 | -3.52% | 606,710 | - | -5.19% | - | - |
07/31 | 2,823 | 2,899 | 2,815 | 2,899 | +1.65% | 491,530 | - | -1.9% | - | - |
07/30 | 2,842 | 2,856 | 2,828 | 2,852 | -0.11% | 107,690 | - | -3.49% | - | - |
07/29 | 2,835 | 2,865 | 2,822 | 2,855 | -0.66% | 220,570 | - | -3.42% | - | - |
07/26 | 2,803 | 2,874 | 2,789 | 2,874 | +2.5% | 264,830 | - | -2.74% | - | - |
07/25 | 2,829 | 2,840 | 2,800 | 2,804 | -2.98% | 435,540 | - | -5.08% | - | - |
07/24 | 2,919 | 2,929 | 2,889 | 2,890 | -1.43% | 232,090 | - | -2.23% | - | - |
07/23 | 2,943 | 2,950 | 2,925 | 2,932 | +0.24% | 36,250 | - | -0.74% | - | - |
07/22 | 2,954 | 2,961 | 2,923 | 2,925 | -1.42% | 305,310 | - | -0.85% | - | - |
07/19 | 2,962 | 2,971 | 2,944 | 2,967 | 0% | 196,030 | - | +0.64% | - | - |
07/18 | 2,970 | 2,995 | 2,964 | 2,967 | -1.59% | 330,760 | - | +0.82% | - | - |
07/17 | 3,023 | 3,030 | 3,011 | 3,015 | +0.33% | 148,290 | - | +2.59% | - | - |
07/16 | 3,003 | 3,024 | 3,003 | 3,005 | +0.4% | 120,460 | - | +2.39% | - | - |
07/12 | 2,992 | 3,030 | 2,986 | 2,993 | -2.35% | 102,930 | - | +2.12% | - | - |
07/11 | 3,078 | 3,081 | 3,058 | 3,065 | +0.69% | 513,970 | - | +4.75% | - | - |
07/10 | 3,027 | 3,044 | 3,018 | 3,044 | +0.46% | 77,580 | - | +4.28% | - | - |
07/09 | 3,008 | 3,041 | 3,001 | 3,030 | +0.93% | 74,010 | - | +4.05% | - | - |
07/08 | 3,013 | 3,021 | 2,998 | 3,002 | -0.4% | 73,850 | - | +3.27% | - | - |
07/05 | 3,031 | 3,040 | 3,012 | 3,014 | -0.56% | 31,340 | - | +3.79% | - | - |
07/04 | 3,017 | 3,034 | 3,013 | 3,031 | +0.93% | 52,610 | - | +4.55% | - | - |
07/03 | 2,980 | 3,007 | 2,980 | 3,003 | +1.11% | 43,950 | - | +3.84% | - | - |
07/02 | 2,956 | 2,992 | 2,952 | 2,970 | +0.64% | 176,860 | - | +2.91% | - | - |
07/01 | 2,962 | 2,970 | 2,946 | 2,951 | +0.44% | 24,990 | - | +2.36% | - | - |
06/28 | 2,937 | 2,953 | 2,932 | 2,938 | +0.65% | 43,540 | - | +1.98% | - | - |
06/27 | 2,922 | 2,925 | 2,909 | 2,919 | -0.14% | 215,580 | - | +1.42% | - | - |
06/26 | 2,916 | 2,934 | 2,906 | 2,923 | +0.41% | 856,570 | - | +1.63% | - | - |
06/25 | 2,878 | 2,915 | 2,878 | 2,911 | +1.68% | 129,320 | - | +1.29% | - | - |
06/24 | 2,850 | 2,874 | 2,847 | 2,863 | +0.63% | 70,850 | - | -0.31% | - | - |
06/21 | 2,856 | 2,874 | 2,845 | 2,845 | -0.18% | 96,000 | - | -1.01% | - | - |
06/20 | 2,844 | 2,851 | 2,826 | 2,850 | -0.11% | 51,490 | - | -0.87% | - | - |
06/19 | 2,846 | 2,859 | 2,844 | 2,853 | +0.56% | 45,250 | - | -0.77% | - | - |
06/18 | 2,843 | 2,845 | 2,832 | 2,837 | +0.6% | 10,810 | - | -1.32% | - | - |
06/17 | 2,849 | 2,849 | 2,813 | 2,820 | -1.81% | 190,200 | - | -1.95% | - | - |
06/14 | 2,844 | 2,879 | 2,835 | 2,872 | +0.63% | 84,780 | - | -0.17% | - | - |
06/13 | 2,895 | 2,895 | 2,853 | 2,854 | -0.83% | 171,750 | - | -0.76% | - | - |
06/12 | 2,880 | 2,886 | 2,876 | 2,878 | -0.83% | 70,640 | - | +0.1% | - | - |
06/11 | 2,913 | 2,929 | 2,899 | 2,902 | -0.21% | 20,430 | - | +0.97% | - | - |
06/10 | 2,884 | 2,911 | 2,884 | 2,908 | +1.08% | 46,120 | - | +1.25% | - | - |
06/07 | 2,880 | 2,885 | 2,874 | 2,877 | -0.14% | 48,300 | - | +0.24% | - | - |
06/06 | 2,895 | 2,900 | 2,879 | 2,881 | +0.31% | 77,600 | - | +0.42% | - | - |
06/05 | 2,895 | 2,895 | 2,866 | 2,872 | -1.37% | 95,020 | - | +0.14% | - | - |
06/04 | 2,906 | 2,925 | 2,903 | 2,912 | -0.41% | 53,740 | - | +1.61% | - | - |
06/03 | 2,920 | 2,938 | 2,918 | 2,924 | +1.42% | 223,210 | - | +2.2% | - | - |
05/31 | 2,860 | 2,902 | 2,860 | 2,883 | +1.19% | 96,100 | - | +0.91% | - | - |
05/30 | 2,836 | 2,855 | 2,818 | 2,849 | -0.42% | 125,930 | - | -0.14% | - | - |
05/29 | 2,893 | 2,910 | 2,861 | 2,861 | -1.07% | 99,330 | - | +0.39% | - | - |
05/28 | 2,891 | 2,897 | 2,885 | 2,892 | +0.07% | 80,680 | - | +1.65% | - | - |
05/27 | 2,873 | 2,892 | 2,871 | 2,890 | +0.87% | 430,350 | - | +1.72% | - | - |
05/24 | 2,853 | 2,873 | 2,836 | 2,865 | -0.52% | 51,490 | - | +0.99% | - | - |
05/23 | 2,871 | 2,883 | 2,847 | 2,880 | +0.7% | 87,370 | - | +1.59% | - | - |
05/22 | 2,883 | 2,883 | 2,860 | 2,860 | -0.8% | 51,370 | - | +0.88% | - | - |
05/21 | 2,905 | 2,912 | 2,883 | 2,883 | -0.38% | 100,580 | - | +1.66% | - | - |
05/20 | 2,868 | 2,911 | 2,867 | 2,894 | +0.91% | 161,980 | - | +2.08% | - | - |
05/17 | 2,849 | 2,874 | 2,845 | 2,868 | +0.28% | 46,080 | - | +1.2% | - | - |
05/16 | 2,870 | 2,874 | 2,842 | 2,860 | +0.21% | 166,930 | - | +0.92% | - | - |
05/15 | 2,868 | 2,884 | 2,854 | 2,854 | +0.14% | 70,150 | - | +0.71% | - | - |
05/14 | 2,852 | 2,866 | 2,834 | 2,850 | +0.18% | 29,040 | - | +0.6% | - | - |
05/13 | 2,849 | 2,853 | 2,833 | 2,845 | -0.28% | 91,440 | - | +0.42% | - | - |
05/10 | 2,857 | 2,878 | 2,841 | 2,853 | +0.32% | 107,260 | - | +0.71% | - | - |
05/09 | 2,842 | 2,853 | 2,827 | 2,844 | +0.21% | 253,450 | - | +0.42% | - | - |
05/08 | 2,857 | 2,862 | 2,827 | 2,838 | -1.08% | 78,010 | - | +0.21% | - | - |
05/07 | 2,876 | 2,878 | 2,849 | 2,869 | +0.63% | 41,130 | - | +1.24% | - | - |
05/02 | 2,844 | 2,858 | 2,835 | 2,851 | +0.04% | 38,920 | - | +0.6% | - | - |
05/01 | 2,846 | 2,863 | 2,837 | 2,850 | -0.52% | 63,380 | - | +0.49% | - | - |
04/30 | 2,845 | 2,870 | 2,838 | 2,865 | +2.18% | 144,160 | - | +0.99% | - | - |
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 | 2,747 2024/9/24 | 1,351,950 |