PBR
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 154 | 157 | 153 | 157 | +4.67% | 52,925,442 | - | +7.53% | - | - |
| 04/24 | 153 | 154 | 149 | 150 | -5.06% | 112,682,621 | - | +3.45% | - | - |
| 04/23 | 155 | 159 | 155 | 158 | 0% | 21,528,990 | - | +9.72% | - | - |
| 04/22 | 160 | 162 | 157 | 158 | -1.86% | 104,833,210 | - | +9.72% | - | - |
| 04/19 | 157 | 165 | 157 | 161 | +4.55% | 129,118,302 | - | +11.81% | - | - |
| 04/18 | 156 | 158 | 152 | 154 | -0.65% | 77,602,267 | - | +7.69% | - | - |
| 04/17 | 149 | 155 | 149 | 155 | +2.65% | 63,137,588 | - | +8.39% | - | - |
| 04/16 | 149 | 152 | 148 | 151 | +4.14% | 105,766,495 | - | +5.59% | - | - |
| 04/15 | 146 | 148 | 145 | 145 | +2.11% | 70,838,418 | - | +1.4% | - | - |
| 04/12 | 141 | 144 | 140 | 142 | -0.7% | 60,634,413 | - | -0.7% | - | - |
| 04/11 | 146 | 147 | 143 | 143 | 0% | 40,446,698 | - | 0% | - | - |
| 04/10 | 143 | 143 | 141 | 143 | +1.42% | 49,456,518 | - | 0% | - | - |
| 04/09 | 143 | 144 | 141 | 141 | -2.76% | 38,517,823 | - | -1.4% | - | - |
| 04/08 | 144 | 146 | 142 | 145 | -1.36% | 65,778,840 | - | +1.4% | - | - |
| 04/05 | 146 | 149 | 145 | 147 | +4.26% | 82,585,078 | - | +2.8% | - | - |
| 04/04 | 139 | 142 | 137 | 141 | -1.4% | 81,164,580 | - | -1.4% | - | - |
| 04/03 | 144 | 146 | 142 | 143 | +1.42% | 60,007,896 | - | 0% | - | - |
| 04/02 | 141 | 142 | 138 | 141 | -0.7% | 36,302,676 | - | -2.08% | - | - |
| 04/01 | 135 | 142 | 134 | 142 | +4.41% | 64,517,627 | - | -1.39% | - | - |
| 03/29 | 137 | 138 | 136 | 136 | -1.45% | 24,281,526 | - | -5.56% | - | - |
| 03/28 | 137 | 140 | 136 | 138 | +0.73% | 42,847,725 | - | -4.83% | - | - |
| 03/27 | 139 | 139 | 134 | 137 | -0.72% | 45,698,436 | - | -6.16% | - | - |
| 03/26 | 139 | 140 | 137 | 138 | 0% | 33,921,399 | - | -6.12% | - | - |
| 03/25 | 137 | 139 | 135 | 138 | +2.22% | 26,798,644 | - | -6.12% | - | - |
| 03/22 | 135 | 137 | 134 | 135 | -0.74% | 77,964,271 | - | -8.78% | - | - |
| 03/21 | 137 | 139 | 136 | 136 | -4.23% | 101,462,264 | - | -8.72% | - | - |
| 03/19 | 145 | 147 | 142 | 142 | -1.39% | 87,799,238 | - | -5.33% | - | - |
| 03/18 | 150 | 151 | 144 | 144 | -5.26% | 72,285,230 | - | -4.64% | - | - |
| 03/15 | 153 | 154 | 151 | 152 | 0% | 41,615,941 | - | 0% | - | - |
| 03/14 | 154 | 155 | 151 | 152 | 0% | 41,690,773 | - | -0.65% | - | - |
| 03/13 | 148 | 155 | 148 | 152 | +0.66% | 97,552,440 | - | -1.3% | - | - |
| 03/12 | 154 | 156 | 151 | 151 | 0% | 85,767,702 | - | -2.58% | - | - |
| 03/11 | 150 | 154 | 149 | 151 | +4.14% | 111,624,027 | - | -3.21% | - | - |
| 03/08 | 145 | 147 | 142 | 145 | 0% | 81,165,190 | - | -7.64% | - | - |
| 03/07 | 140 | 147 | 139 | 145 | +2.11% | 114,071,082 | - | -8.23% | - | - |
| 03/06 | 145 | 145 | 141 | 142 | 0% | 39,329,003 | - | -11.25% | - | - |
| 03/05 | 143 | 145 | 141 | 142 | 0% | 60,678,286 | - | -11.8% | - | - |
| 03/04 | 140 | 143 | 140 | 142 | -0.7% | 56,232,349 | - | -12.88% | - | - |
| 03/01 | 148 | 149 | 143 | 143 | -4.03% | 89,396,410 | - | -12.8% | - | - |
| 02/29 | 151 | 152 | 148 | 149 | 0% | 62,949,787 | - | -9.7% | - | - |
| 02/28 | 149 | 150 | 148 | 149 | 0% | 32,812,291 | - | -10.24% | - | - |
| 02/27 | 149 | 150 | 147 | 149 | 0% | 57,449,853 | - | -10.78% | - | - |
| 02/26 | 148 | 150 | 147 | 149 | -0.67% | 46,087,410 | - | -11.31% | - | - |
| 02/22 | 152 | 154 | 149 | 150 | -4.46% | 120,971,668 | - | -11.76% | - | - |
| 02/21 | 157 | 159 | 156 | 157 | +0.64% | 43,020,271 | - | -8.19% | - | - |
| 02/20 | 154 | 157 | 152 | 156 | +0.65% | 51,456,476 | - | -9.3% | - | - |
| 02/19 | 155 | 157 | 154 | 155 | 0% | 42,887,392 | - | -10.4% | - | - |
| 02/16 | 153 | 157 | 151 | 155 | -1.27% | 140,097,757 | - | -10.92% | - | - |
| 02/15 | 158 | 160 | 157 | 157 | -2.48% | 56,575,324 | - | -10.8% | - | - |
| 02/14 | 161 | 163 | 160 | 161 | +1.26% | 70,892,478 | - | -9.04% | - | - |
| 02/13 | 164 | 165 | 159 | 159 | -5.92% | 122,803,677 | - | -11.17% | - | - |
| 02/09 | 168 | 170 | 165 | 169 | -0.59% | 104,161,805 | - | -6.63% | - | - |
| 02/08 | 174 | 176 | 168 | 170 | -3.95% | 124,160,380 | - | -7.1% | - | - |
| 02/07 | 179 | 180 | 176 | 177 | 0% | 36,723,097 | - | -3.8% | - | - |
| 02/06 | 176 | 178 | 175 | 177 | +1.14% | 36,543,350 | - | -4.32% | - | - |
| 02/05 | 173 | 177 | 173 | 175 | -1.13% | 39,410,453 | - | -5.91% | - | - |
| 02/02 | 176 | 178 | 173 | 177 | -0.56% | 60,956,556 | - | -5.85% | - | - |
| 02/01 | 179 | 180 | 177 | 178 | +1.71% | 38,312,091 | - | -5.82% | - | - |
| 01/31 | 181 | 182 | 175 | 175 | -1.69% | 48,415,424 | - | -8.38% | - | - |
| 01/30 | 176 | 179 | 176 | 178 | -0.56% | 51,514,971 | - | -7.29% | - | - |
| 01/29 | 180 | 181 | 176 | 179 | -1.1% | 58,381,308 | - | -7.25% | - | - |
| 01/26 | 179 | 182 | 178 | 181 | +2.84% | 87,932,706 | - | -7.18% | - | - |
| 01/25 | 177 | 180 | 175 | 176 | 0% | 50,959,436 | - | -10.2% | - | - |
| 01/24 | 174 | 178 | 174 | 176 | +1.73% | 73,679,599 | - | -11.11% | - | - |
| 01/23 | 172 | 175 | 169 | 173 | 0% | 109,887,147 | - | -13.5% | - | - |
| 01/22 | 175 | 176 | 173 | 173 | -3.35% | 84,301,695 | - | -13.93% | - | - |
| 01/19 | 178 | 182 | 178 | 179 | -2.72% | 75,754,921 | - | -11.82% | - | - |
| 01/18 | 185 | 186 | 181 | 184 | 0% | 59,277,505 | - | -10.24% | - | - |
| 01/17 | 180 | 185 | 176 | 184 | +1.1% | 146,270,292 | - | -10.68% | - | - |
| 01/16 | 179 | 184 | 179 | 182 | +1.11% | 71,137,071 | - | -12.5% | - | - |
| 01/15 | 183 | 184 | 179 | 180 | -1.64% | 69,502,333 | - | -13.88% | - | - |
| 01/12 | 186 | 186 | 181 | 183 | -2.66% | 129,952,762 | - | -12.86% | - | - |
| 01/11 | 191 | 192 | 188 | 188 | -4.08% | 117,921,016 | - | -11.32% | - | - |
| 01/10 | 202 | 203 | 195 | 196 | -3.92% | 153,642,457 | - | -7.98% | - | - |
| 01/09 | 204 | 207 | 201 | 204 | -2.39% | 108,436,789 | - | -4.23% | - | - |
| 01/05 | 209 | 211 | 206 | 209 | -0.48% | 69,687,417 | - | -2.34% | - | - |
| 01/04 | 214 | 218 | 210 | 210 | +0.96% | 71,977,108 | - | -1.87% | - | - |
| 2023 | ||||||||||
| 12/29 | 208 | 211 | 206 | 208 | +0.48% | 33,597,885 | - | -2.8% | - | - |
| 12/28 | 208 | 209 | 207 | 207 | +0.49% | 30,817,813 | - | -3.27% | - | - |
| 12/27 | 209 | 209 | 205 | 206 | -2.37% | 68,254,126 | - | -3.74% | - | - |
| 12/26 | 211 | 213 | 211 | 211 | 0% | 22,194,309 | - | -1.4% | - | - |
| 12/25 | 210 | 213 | 209 | 211 | -1.4% | 22,393,742 | - | -1.4% | - | - |
| 12/22 | 211 | 214 | 210 | 214 | +0.47% | 26,645,685 | - | 0% | - | - |
| 12/21 | 212 | 214 | 211 | 213 | +3.4% | 55,588,982 | - | -0.47% | - | - |
| 12/20 | 209 | 210 | 204 | 206 | -2.83% | 92,065,461 | - | -3.74% | - | - |
| 12/19 | 218 | 221 | 212 | 212 | -2.75% | 81,190,887 | - | -1.4% | - | - |
| 12/18 | 218 | 222 | 218 | 218 | +0.93% | 40,124,318 | - | +1.4% | - | - |
| 12/15 | 219 | 219 | 214 | 216 | -2.26% | 54,483,705 | - | +0.47% | - | - |
| 12/14 | 215 | 223 | 213 | 221 | +2.31% | 63,921,304 | - | +2.79% | - | - |
| 12/13 | 216 | 218 | 214 | 216 | -1.37% | 61,055,313 | - | 0% | - | - |
| 12/12 | 213 | 219 | 213 | 219 | 0% | 55,172,058 | - | +1.39% | - | - |
| 12/11 | 219 | 220 | 216 | 219 | -3.1% | 44,594,577 | - | +1.39% | - | - |
| 12/08 | 222 | 227 | 221 | 226 | +3.2% | 94,740,891 | - | +4.15% | - | - |
| 12/07 | 215 | 219 | 214 | 219 | +3.79% | 54,568,133 | - | +0.92% | - | - |
| 12/06 | 217 | 218 | 210 | 211 | -3.65% | 60,068,815 | - | -3.65% | - | - |
| 12/05 | 216 | 221 | 215 | 219 | +1.86% | 58,259,485 | - | -0.45% | - | - |
| 12/04 | 212 | 217 | 212 | 215 | +1.9% | 51,974,532 | - | -2.71% | - | - |
| 12/01 | 210 | 212 | 209 | 211 | 0% | 26,346,964 | - | -5.38% | - | - |
| 11/30 | 214 | 215 | 210 | 211 | -0.94% | 31,621,419 | - | -5.8% | - | - |
| 11/29 | 214 | 215 | 210 | 213 | +0.95% | 50,998,736 | - | -5.75% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2015年 5月期 | 5,700 10/17 | 2,610 5/28 | 10,266,986 3/27 |
| 2016年 5月期 | 4,145 2/12 | 2,475 12/18 | 23,795,244 8/25 |
| 2017年 5月期 | 3,635 6/24 | 1,744 5/16 | 56,362,713 11/9 |
| 2018年 5月期 | 1,860 9/8 | 1,135 1/23 | 106,566,311 2/6 |
| 2019年 5月期 | 1,568 12/26 | 995 10/2 | 72,381,831 5/10 |
| 2020年 5月期 | 1,730 3/19 | 843 1/17 | 275,508,799 3/13 |
| 2021年 5月期 | 873 6/15 | 387 4/6 | 210,819,779 6/12 |
| 2022年 5月期 | 507 3/9 | 356 9/14 | 158,466,325 1/27 |
| 2023年 5月期 | 445 6/20 | 253 5/29 | 172,503,278 12/20 |
| 最新 | 157 2024/4/25 | 52,925,442 | |