PBR
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 25,060 | 25,325 | 25,000 | 25,215 | +0.86% | 153 | - | -0.74% | - | - |
| 04/23 | 25,180 | 25,180 | 24,770 | 25,000 | +0.93% | 406 | - | -1.58% | - | - |
| 04/22 | 24,715 | 24,890 | 24,645 | 24,770 | +1.25% | 1,021 | - | -2.51% | - | - |
| 04/19 | 24,745 | 24,845 | 24,235 | 24,465 | -2.34% | 3,135 | - | -3.68% | - | - |
| 04/18 | 24,785 | 25,050 | 24,700 | 25,050 | +0.8% | 1,082 | - | -1.35% | - | - |
| 04/17 | 25,190 | 25,190 | 24,850 | 24,850 | -1.27% | 1,057 | - | -2.04% | - | - |
| 04/16 | 25,350 | 25,630 | 25,080 | 25,170 | -1.47% | 628 | - | -0.76% | - | - |
| 04/15 | 25,395 | 25,620 | 25,335 | 25,545 | -0.31% | 954 | - | +0.77% | - | - |
| 04/12 | 25,640 | 25,800 | 25,625 | 25,625 | +0.22% | 2,490 | - | +1.14% | - | - |
| 04/11 | 25,300 | 25,590 | 25,300 | 25,570 | +0.12% | 6,748 | - | +1% | - | - |
| 04/10 | 25,495 | 25,630 | 25,495 | 25,540 | -0.31% | 207 | - | +0.94% | - | - |
| 04/09 | 25,535 | 25,670 | 25,490 | 25,620 | +0.37% | 552 | - | +1.32% | - | - |
| 04/08 | 25,475 | 25,565 | 25,345 | 25,525 | +1.15% | 595 | - | +1.04% | - | - |
| 04/05 | 25,045 | 25,505 | 25,000 | 25,235 | -1.12% | 4,154 | - | -0.03% | - | - |
| 04/04 | 25,550 | 25,650 | 25,480 | 25,520 | +1.03% | 726 | - | +1.18% | - | - |
| 04/03 | 25,225 | 25,335 | 25,050 | 25,260 | -0.22% | 282 | - | +0.28% | - | - |
| 04/02 | 25,500 | 25,515 | 25,250 | 25,315 | -0.45% | 242 | - | +0.58% | - | - |
| 04/01 | 25,935 | 25,935 | 25,290 | 25,430 | -1.74% | 1,809 | - | +1.13% | - | - |
| 03/29 | 25,740 | 25,880 | 25,715 | 25,880 | +0.45% | 134 | - | +3.05% | - | - |
| 03/28 | 25,805 | 25,845 | 25,660 | 25,765 | -0.27% | 157 | - | +2.87% | - | - |
| 03/27 | 25,760 | 25,895 | 25,680 | 25,835 | +0.66% | 618 | - | +3.39% | - | - |
| 03/26 | 25,610 | 25,665 | 25,515 | 25,665 | +0.18% | 421 | - | +2.96% | - | - |
| 03/25 | 25,970 | 25,970 | 25,620 | 25,620 | -0.85% | 453 | - | +3.02% | - | - |
| 03/22 | 25,850 | 25,990 | 25,820 | 25,840 | +0.19% | 1,548 | - | +4.18% | - | - |
| 03/21 | 25,425 | 25,850 | 25,425 | 25,790 | +2.59% | 1,296 | - | +4.31% | - | - |
| 03/19 | 25,085 | 25,330 | 24,705 | 25,140 | 0% | 1,890 | - | +1.96% | - | - |
| 03/18 | 24,800 | 25,140 | 24,800 | 25,140 | +2.24% | 425 | - | +2.22% | - | - |
| 03/15 | 24,525 | 24,705 | 24,430 | 24,590 | +1.03% | 801 | - | +0.23% | - | - |
| 03/14 | 24,425 | 24,495 | 24,300 | 24,340 | -0.25% | 1,267 | - | -0.65% | - | - |
| 03/13 | 24,635 | 24,675 | 24,265 | 24,400 | -1.17% | 1,426 | - | -0.29% | - | - |
| 03/12 | 24,360 | 24,690 | 24,150 | 24,690 | -0.68% | 1,373 | - | +0.99% | - | - |
| 03/11 | 24,885 | 24,885 | 24,350 | 24,860 | -1.45% | 6,852 | - | +1.85% | - | - |
| 03/08 | 25,100 | 25,390 | 24,985 | 25,225 | +0.38% | 6,780 | - | +3.54% | - | - |
| 03/07 | 25,315 | 25,400 | 25,035 | 25,130 | -0.28% | 2,022 | - | +3.4% | - | - |
| 03/06 | 25,030 | 25,200 | 25,030 | 25,200 | +0.32% | 4,191 | - | +3.93% | - | - |
| 03/05 | 25,015 | 25,135 | 24,940 | 25,120 | +0.28% | 2,662 | - | +3.87% | - | - |
| 03/04 | 25,040 | 25,125 | 24,980 | 25,050 | +0.04% | 6,421 | - | +3.88% | - | - |
| 03/01 | 24,675 | 25,040 | 24,675 | 25,040 | +1.36% | 3,911 | - | +4.07% | - | - |
| 02/29 | 24,665 | 24,705 | 24,500 | 24,705 | +0.06% | 2,254 | - | +2.81% | - | - |
| 02/28 | 24,745 | 24,750 | 24,625 | 24,690 | -0.44% | 1,575 | - | +2.92% | - | - |
| 02/27 | 24,790 | 24,875 | 24,675 | 24,800 | +0.43% | 160 | - | +3.54% | - | - |
| 02/26 | 24,700 | 24,805 | 24,620 | 24,695 | +0.26% | 2,377 | - | +3.35% | - | - |
| 02/22 | 24,420 | 24,630 | 24,395 | 24,630 | +1.76% | 1,283 | - | +3.33% | - | - |
| 02/21 | 24,225 | 24,270 | 24,110 | 24,205 | -0.31% | 2,851 | - | +1.77% | - | - |
| 02/20 | 24,415 | 24,450 | 24,200 | 24,280 | -0.12% | 1,128 | - | +2.23% | - | - |
| 02/19 | 24,275 | 24,330 | 24,200 | 24,310 | +0.19% | 142 | - | +2.47% | - | - |
| 02/16 | 24,435 | 24,435 | 24,165 | 24,265 | +1.38% | 667 | - | +2.46% | - | - |
| 02/15 | 23,990 | 23,990 | 23,835 | 23,935 | +0.17% | 191 | - | +1.26% | - | - |
| 02/14 | 23,930 | 23,940 | 23,725 | 23,895 | -0.73% | 429 | - | +1.29% | - | - |
| 02/13 | 24,030 | 24,070 | 23,760 | 24,070 | +2.19% | 747 | - | +2.29% | - | - |
| 02/09 | 23,565 | 23,770 | 23,530 | 23,555 | -0.34% | 283 | - | +0.41% | - | - |
| 02/08 | 23,895 | 23,895 | 23,440 | 23,635 | -0.57% | 1,515 | - | +1% | - | - |
| 02/07 | 23,555 | 23,795 | 23,540 | 23,770 | +0.7% | 7,011 | - | +1.82% | - | - |
| 02/06 | 24,015 | 24,015 | 23,605 | 23,605 | -1.05% | 342 | - | +1.41% | - | - |
| 02/05 | 23,915 | 24,165 | 23,775 | 23,855 | +0.65% | 228 | - | +2.77% | - | - |
| 02/02 | 23,705 | 23,780 | 23,600 | 23,700 | 0% | 316 | - | +2.47% | - | - |
| 02/01 | 23,590 | 23,925 | 23,550 | 23,700 | -0.19% | 344 | - | +2.82% | - | - |
| 01/31 | 23,770 | 23,770 | 23,530 | 23,745 | +0.21% | 741 | - | +3.36% | - | - |
| 01/30 | 23,595 | 23,705 | 23,575 | 23,695 | +0.21% | 1,572 | - | +3.51% | - | - |
| 01/29 | 23,385 | 23,645 | 23,385 | 23,645 | +1% | 169 | - | +3.62% | - | - |
| 01/26 | 23,460 | 23,650 | 23,295 | 23,410 | -1.06% | 2,550 | - | +2.95% | - | - |
| 01/25 | 23,595 | 24,275 | 23,450 | 23,660 | -2.53% | 5,460 | - | +4.4% | - | - |
| 01/24 | 23,695 | 24,275 | 23,535 | 24,275 | +2.45% | 2,574 | - | +7.5% | - | - |
| 01/23 | 23,780 | 23,940 | 23,695 | 23,695 | -0.17% | 4,552 | - | +5.45% | - | - |
| 01/22 | 23,590 | 23,735 | 23,540 | 23,735 | +1.39% | 2,359 | - | +5.99% | - | - |
| 01/19 | 23,505 | 23,515 | 23,335 | 23,410 | +0.71% | 282 | - | +4.89% | - | - |
| 01/18 | 23,260 | 23,330 | 23,200 | 23,245 | -0.17% | 1,299 | - | +4.44% | - | - |
| 01/17 | 23,490 | 23,705 | 23,285 | 23,285 | -0.47% | 3,000 | - | +4.96% | - | - |
| 01/16 | 23,560 | 23,560 | 23,365 | 23,395 | -0.87% | 1,755 | - | +5.73% | - | - |
| 01/15 | 23,400 | 23,620 | 23,280 | 23,600 | +1.33% | 3,997 | - | +6.89% | - | - |
| 01/12 | 23,245 | 23,395 | 23,200 | 23,290 | +0.65% | 2,310 | - | +5.84% | - | - |
| 01/11 | 23,005 | 23,210 | 23,005 | 23,140 | +1.67% | 482 | - | +5.42% | - | - |
| 01/10 | 22,500 | 22,810 | 22,480 | 22,760 | +1.52% | 365 | - | +3.87% | - | - |
| 01/09 | 22,485 | 22,520 | 22,410 | 22,420 | +0.76% | 1,653 | - | +2.46% | - | - |
| 01/05 | 22,215 | 22,345 | 22,200 | 22,250 | +0.61% | 328 | - | +1.76% | - | - |
| 01/04 | 21,935 | 22,195 | 21,745 | 22,115 | -0.54% | 1,232 | - | +1.17% | - | - |
| 2023 | ||||||||||
| 12/29 | 21,965 | 22,235 | 21,920 | 22,235 | +0.93% | 7,303 | - | +1.7% | - | - |
| 12/28 | 21,850 | 22,060 | 21,800 | 22,030 | +0.18% | 296 | - | +0.76% | - | - |
| 12/27 | 21,825 | 22,090 | 21,810 | 21,990 | +0.92% | 355 | - | +0.56% | - | - |
| 12/26 | 21,810 | 21,810 | 21,690 | 21,790 | +0.14% | 179 | - | -0.37% | - | - |
| 12/25 | 21,780 | 21,840 | 21,730 | 21,760 | -0.09% | 288 | - | -0.57% | - | - |
| 12/22 | 21,725 | 21,865 | 21,700 | 21,780 | +0.41% | 366 | - | -0.54% | - | - |
| 12/21 | 21,640 | 21,855 | 21,600 | 21,690 | -0.82% | 321 | - | -0.99% | - | - |
| 12/20 | 21,660 | 22,000 | 21,660 | 21,870 | +0.97% | 259 | - | -0.23% | - | - |
| 12/19 | 21,445 | 21,660 | 21,420 | 21,660 | +0.91% | 425 | - | -1.16% | - | - |
| 12/18 | 21,500 | 21,505 | 21,305 | 21,465 | -0.76% | 517 | - | -2.04% | - | - |
| 12/15 | 21,600 | 21,760 | 21,600 | 21,630 | +0.39% | 187 | - | -1.31% | - | - |
| 12/14 | 21,825 | 21,850 | 21,460 | 21,545 | -1.03% | 218 | - | -1.71% | - | - |
| 12/13 | 21,890 | 21,890 | 21,770 | 21,770 | -0.32% | 18 | - | -0.65% | - | - |
| 12/12 | 21,930 | 21,945 | 21,840 | 21,840 | -0.02% | 101 | - | -0.3% | - | - |
| 12/11 | 21,895 | 21,895 | 21,790 | 21,845 | +1.75% | 62 | - | -0.27% | - | - |
| 12/08 | 21,725 | 21,780 | 21,470 | 21,470 | -1.67% | 722 | - | -1.91% | - | - |
| 12/07 | 22,020 | 22,020 | 21,835 | 21,835 | -1.62% | 198 | - | -0.22% | - | - |
| 12/06 | 21,805 | 22,195 | 21,805 | 22,195 | +2.02% | 103 | - | +1.63% | - | - |
| 12/05 | 21,915 | 21,915 | 21,730 | 21,755 | -0.87% | 96 | - | -0.1% | - | - |
| 12/04 | 22,045 | 22,045 | 21,870 | 21,945 | -0.93% | 301 | - | +0.93% | - | - |
| 12/01 | 22,120 | 22,170 | 22,100 | 22,150 | +0.59% | 381 | - | +2.13% | - | - |
| 11/30 | 21,950 | 22,030 | 21,910 | 22,020 | +0.09% | 41 | - | +1.77% | - | - |
| 11/29 | 22,015 | 22,125 | 21,950 | 22,000 | -0.56% | 161 | - | +1.9% | - | - |
| 11/28 | 22,200 | 22,200 | 22,040 | 22,125 | -0.36% | 27 | - | +2.72% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2015年 8月期 | 15,380 8/11 | 12,190 1/16 12/17 | 153,200 1/8 |
| 2016年 2月期 | 14,660 11/19 | 10,790 2/12 | 435,424 6/28 |
| 2017年 2月期 | 14,800 8/2 | 11,660 9/15 | 22,967 12/21 |
| 2018年 2月期 | 17,210 1/23 | 14,110 9/6 | 8,171 9/19 |
| 2019年 2月期 | 16,480 10/2 | 12,670 12/26 | 19,125 10/29 |
| 2020年 2月期 | 15,990 1/22 1/21 | 11,000 3/17 | 5,935 10/16 |
| 2021年 2月期 | 18,460 3/29 | 14,550 10/30 | 21,573 11/17 |
| 2022年 2月期 | 19,480 9/14 | 16,000 3/11 | 9,791 9/21 |
| 2023年 2月期 | 21,860 8/1 | 16,780 10/3 | 11,046 12/6 |
| 最新 | 25,215 2024/4/24 | 153 | |