PBR
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 37,090 | 37,700 | 36,650 | 37,700 | +1.84% | 13,683 | - | -7.38% | - | - |
| 07/25 | 37,710 | 38,000 | 36,910 | 37,020 | -5.92% | 15,759 | - | -9.04% | - | - |
| 07/24 | 40,070 | 40,410 | 39,340 | 39,350 | -2.96% | 9,516 | - | -3.38% | - | - |
| 07/23 | 40,850 | 41,100 | 40,340 | 40,550 | +0.35% | 3,642 | - | -0.24% | - | - |
| 07/22 | 41,240 | 41,340 | 40,300 | 40,410 | -2.6% | 5,079 | - | -0.22% | - | - |
| 07/19 | 41,410 | 41,690 | 40,880 | 41,490 | -0.24% | 4,828 | - | +2.67% | - | - |
| 07/18 | 41,620 | 42,360 | 41,550 | 41,590 | -3.32% | 7,889 | - | +3.3% | - | - |
| 07/17 | 42,940 | 43,350 | 42,810 | 43,020 | +0.77% | 8,749 | - | +7.18% | - | - |
| 07/16 | 42,730 | 43,190 | 42,590 | 42,690 | +0.66% | 5,859 | - | +6.77% | - | - |
| 07/12 | 42,100 | 43,000 | 42,080 | 42,410 | +0.02% | 7,334 | - | +6.43% | - | - |
| 07/11 | 43,520 | 43,950 | 42,400 | 42,400 | -0.98% | 10,129 | - | +6.83% | - | - |
| 07/10 | 42,350 | 42,870 | 42,130 | 42,820 | +0.87% | 7,794 | - | +8.3% | - | - |
| 07/09 | 41,760 | 42,770 | 41,640 | 42,450 | +1.82% | 12,740 | - | +7.86% | - | - |
| 07/08 | 41,990 | 42,210 | 41,560 | 41,690 | -0.81% | 8,253 | - | +6.26% | - | - |
| 07/05 | 42,560 | 42,770 | 41,950 | 42,030 | -1.18% | 12,237 | - | +7.34% | - | - |
| 07/04 | 42,070 | 42,610 | 41,980 | 42,530 | +1.77% | 4,482 | - | +8.95% | - | - |
| 07/03 | 41,420 | 41,890 | 41,120 | 41,790 | +1.24% | 5,817 | - | +7.58% | - | - |
| 07/02 | 40,400 | 41,450 | 40,330 | 41,280 | +2.28% | 11,046 | - | +6.67% | - | - |
| 07/01 | 40,670 | 40,850 | 40,190 | 40,360 | +0.98% | 6,281 | - | +4.55% | - | - |
| 06/28 | 39,930 | 40,360 | 39,800 | 39,970 | +1.11% | 10,507 | - | +3.69% | - | - |
| 06/27 | 39,480 | 39,650 | 39,170 | 39,530 | -0.3% | 4,531 | - | +2.74% | - | - |
| 06/26 | 39,500 | 39,880 | 39,130 | 39,650 | +0.92% | 7,179 | - | +3.16% | - | - |
| 06/25 | 38,280 | 39,360 | 38,280 | 39,290 | +3.37% | 9,686 | - | +2.39% | - | - |
| 06/24 | 37,560 | 38,260 | 37,520 | 38,010 | +1.28% | 7,021 | - | -0.88% | - | - |
| 06/21 | 37,830 | 38,260 | 37,520 | 37,530 | -0.32% | 6,809 | - | -2.23% | - | - |
| 06/20 | 37,460 | 37,650 | 37,000 | 37,650 | -0.19% | 4,476 | - | -2% | - | - |
| 06/19 | 37,500 | 37,890 | 37,460 | 37,720 | +1.1% | 4,879 | - | -1.86% | - | - |
| 06/18 | 37,520 | 37,520 | 37,120 | 37,310 | +1.22% | 3,082 | - | -2.94% | - | - |
| 06/17 | 37,660 | 37,660 | 36,680 | 36,860 | -3.53% | 8,604 | - | -4.17% | - | - |
| 06/14 | 37,540 | 38,460 | 37,270 | 38,210 | +1.14% | 9,983 | - | -0.74% | - | - |
| 06/13 | 38,840 | 38,920 | 37,750 | 37,780 | -1.87% | 4,710 | - | -1.82% | - | - |
| 06/12 | 38,520 | 38,680 | 38,390 | 38,500 | -1.61% | 2,894 | - | +0.09% | - | - |
| 06/11 | 39,300 | 39,820 | 39,020 | 39,130 | -0.43% | 7,943 | - | +1.86% | - | - |
| 06/10 | 38,550 | 39,350 | 38,550 | 39,300 | +2.18% | 6,240 | - | +2.39% | - | - |
| 06/07 | 38,480 | 38,660 | 38,290 | 38,460 | -0.29% | 2,305 | - | +0.35% | - | - |
| 06/06 | 38,880 | 39,060 | 38,480 | 38,570 | +0.73% | 7,047 | - | +0.69% | - | - |
| 06/05 | 38,900 | 38,900 | 38,150 | 38,290 | -2.89% | 6,009 | - | -0.01% | - | - |
| 06/04 | 39,250 | 39,770 | 39,110 | 39,430 | -0.71% | 9,412 | - | +3.14% | - | - |
| 06/03 | 39,560 | 40,060 | 39,550 | 39,710 | +1.74% | 9,768 | - | +4.24% | - | - |
| 05/31 | 37,980 | 39,120 | 37,980 | 39,030 | +3.39% | 8,804 | - | +2.71% | - | - |
| 05/30 | 37,060 | 37,880 | 36,870 | 37,750 | -1.15% | 13,113 | - | -0.37% | - | - |
| 05/29 | 38,900 | 39,360 | 38,100 | 38,190 | -1.83% | 7,649 | - | +0.96% | - | - |
| 05/28 | 38,870 | 39,040 | 38,690 | 38,900 | +0.08% | 3,968 | - | +3.16% | - | - |
| 05/27 | 38,360 | 38,870 | 38,300 | 38,870 | +1.78% | 3,216 | - | +3.34% | - | - |
| 05/24 | 37,470 | 38,360 | 37,410 | 38,190 | -1.01% | 8,212 | - | +1.82% | - | - |
| 05/23 | 38,290 | 38,620 | 37,640 | 38,580 | +1.37% | 6,037 | - | +2.99% | - | - |
| 05/22 | 38,560 | 38,610 | 38,040 | 38,060 | -1.6% | 3,216 | - | +1.59% | - | - |
| 05/21 | 39,160 | 39,450 | 38,670 | 38,680 | -0.74% | 3,700 | - | +3.16% | - | - |
| 05/20 | 38,270 | 39,390 | 38,270 | 38,970 | +1.78% | 9,484 | - | +3.94% | - | - |
| 05/17 | 37,780 | 38,400 | 37,620 | 38,290 | +0.66% | 6,681 | - | +2.19% | - | - |
| 05/16 | 38,290 | 38,400 | 37,560 | 38,040 | +0.37% | 8,276 | - | +1.48% | - | - |
| 05/15 | 38,260 | 38,660 | 37,880 | 37,900 | +0.13% | 6,919 | - | +1.11% | - | - |
| 05/14 | 37,810 | 38,220 | 37,380 | 37,850 | +0.5% | 3,246 | - | +1.04% | - | - |
| 05/13 | 37,740 | 37,870 | 37,350 | 37,660 | -0.48% | 10,176 | - | +0.5% | - | - |
| 05/10 | 37,990 | 38,560 | 37,570 | 37,840 | +1.07% | 15,386 | - | +1% | - | - |
| 05/09 | 37,570 | 37,900 | 37,210 | 37,440 | +0.43% | 3,959 | - | -0.03% | - | - |
| 05/08 | 38,010 | 38,170 | 37,220 | 37,280 | -2.66% | 9,123 | - | -0.5% | - | - |
| 05/07 | 38,560 | 38,570 | 37,840 | 38,300 | +1.08% | 7,370 | - | +2.01% | - | - |
| 05/02 | 37,690 | 38,050 | 37,400 | 37,890 | 0% | 5,689 | - | +0.87% | - | - |
| 05/01 | 37,710 | 38,210 | 37,500 | 37,890 | -0.97% | 7,313 | - | +0.72% | - | - |
| 04/30 | 37,710 | 38,410 | 37,570 | 38,260 | +4.28% | 12,785 | - | +1.59% | - | - |
| 04/26 | 36,170 | 36,950 | 35,820 | 36,690 | +1.52% | 7,719 | - | -2.63% | - | - |
| 04/25 | 36,770 | 37,090 | 36,080 | 36,140 | -3.29% | 6,964 | - | -4.41% | - | - |
| 04/24 | 36,750 | 37,430 | 36,580 | 37,370 | +3.15% | 10,539 | - | -1.49% | - | - |
| 04/23 | 36,720 | 36,800 | 35,950 | 36,230 | +0.17% | 3,466 | - | -4.57% | - | - |
| 04/22 | 35,880 | 36,430 | 35,620 | 36,170 | +2.73% | 10,697 | - | -4.83% | - | - |
| 04/19 | 35,960 | 36,090 | 34,390 | 35,210 | -3.67% | 19,077 | - | -7.32% | - | - |
| 04/18 | 36,020 | 36,890 | 35,830 | 36,550 | +1.02% | 7,276 | - | -3.85% | - | - |
| 04/17 | 37,340 | 37,340 | 36,140 | 36,180 | -2.35% | 8,523 | - | -4.69% | - | - |
| 04/16 | 37,970 | 38,070 | 36,900 | 37,050 | -4.16% | 15,252 | - | -2.32% | - | - |
| 04/15 | 38,150 | 38,660 | 37,710 | 38,660 | -0.49% | 6,730 | - | +2.06% | - | - |
| 04/12 | 38,850 | 39,120 | 38,610 | 38,850 | +0.7% | 7,110 | - | +2.7% | - | - |
| 04/11 | 37,690 | 38,590 | 37,690 | 38,580 | +0.49% | 6,818 | - | +2.17% | - | - |
| 04/10 | 38,430 | 38,660 | 38,320 | 38,390 | -0.83% | 2,872 | - | +1.78% | - | - |
| 04/09 | 38,240 | 38,770 | 38,140 | 38,710 | +1.9% | 8,751 | - | +2.75% | - | - |
| 04/08 | 37,830 | 38,370 | 37,720 | 37,990 | +1.85% | 12,666 | - | +1.03% | - | - |
| 04/05 | 37,240 | 37,410 | 36,650 | 37,300 | -2.33% | 9,498 | - | -0.68% | - | - |
| 04/04 | 38,130 | 38,700 | 38,060 | 38,190 | +2.03% | 10,029 | - | +1.83% | - | - |
| 04/03 | 37,290 | 37,680 | 36,870 | 37,430 | -0.37% | 8,437 | - | +0.04% | - | - |
| 04/02 | 38,010 | 38,400 | 37,370 | 37,570 | -0.61% | 9,051 | - | +0.56% | - | - |
| 04/01 | 39,510 | 39,600 | 37,550 | 37,800 | -3.72% | 17,280 | - | +1.35% | - | - |
| 03/29 | 38,940 | 39,420 | 38,880 | 39,260 | +1.45% | 11,564 | - | +5.51% | - | - |
| 03/28 | 39,190 | 39,450 | 38,500 | 38,700 | -1.63% | 9,055 | - | +4.52% | - | - |
| 03/27 | 39,270 | 39,720 | 39,150 | 39,340 | +1.05% | 9,786 | - | +6.69% | - | - |
| 03/26 | 38,790 | 39,020 | 38,470 | 38,930 | +0.46% | 5,082 | - | +6.07% | - | - |
| 03/25 | 39,650 | 39,650 | 38,750 | 38,750 | -2.81% | 9,597 | - | +6.07% | - | - |
| 03/22 | 39,660 | 40,000 | 39,380 | 39,870 | +1.35% | 14,783 | - | +9.74% | - | - |
| 03/21 | 39,130 | 39,390 | 38,910 | 39,340 | +3.42% | 8,733 | - | +9.03% | - | - |
| 03/19 | 37,160 | 38,040 | 37,010 | 38,040 | +2.07% | 14,596 | - | +6.01% | - | - |
| 03/18 | 36,410 | 37,290 | 36,300 | 37,270 | +3.96% | 7,443 | - | +4.46% | - | - |
| 03/15 | 35,380 | 36,140 | 35,330 | 35,850 | +0.45% | 5,008 | - | +0.95% | - | - |
| 03/14 | 35,290 | 35,690 | 34,970 | 35,690 | +1.28% | 4,142 | - | +0.86% | - | - |
| 03/13 | 36,100 | 36,140 | 34,800 | 35,240 | -0.59% | 9,080 | - | -0.05% | - | - |
| 03/12 | 35,150 | 35,500 | 34,420 | 35,450 | -0.92% | 11,410 | - | +0.8% | - | - |
| 03/11 | 36,320 | 36,430 | 34,960 | 35,780 | -4.25% | 15,506 | - | +2.09% | - | - |
| 03/08 | 37,250 | 37,870 | 36,750 | 37,370 | +0.57% | 12,677 | - | +7.05% | - | - |
| 03/07 | 37,950 | 38,200 | 37,040 | 37,160 | -1.04% | 11,033 | - | +7.01% | - | - |
| 03/06 | 36,920 | 37,610 | 36,760 | 37,550 | +0.75% | 9,026 | - | +8.76% | - | - |
| 03/05 | 36,600 | 37,340 | 36,480 | 37,270 | +1.06% | 30,741 | - | +8.62% | - | - |
| 03/04 | 37,250 | 37,360 | 36,720 | 36,880 | 0% | 9,278 | - | +8.22% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 1月期 | 14,660 8/11 | 8,350 1/21 | 260,678 12/18 |
| 2017年 1月期 | 11,570 1/5 12/21 | 6,740 6/24 | 160,794 2/12 |
| 2018年 1月期 | 17,630 1/23 | 10,140 4/17 | 119,801 4/10 |
| 2019年 1月期 | 16,870 2/1 | 9,590 12/26 | 443,063 3/9 |
| 2020年 1月期 | 15,110 12/18 12/17 他2件 | 10,370 8/6 | 37,890 11/22 |
| 2021年 1月期 | 17,360 1/14 | 6,990 3/17 | 94,586 8/28 |
| 2022年 1月期 | 21,960 9/14 | 15,850 2/1 | 144,141 10/1 |
| 2023年 1月期 | 20,365 11/24 | 14,985 3/9 | 35,063 3/7 |
| 最新 | 37,700 2024/7/26 | 13,683 | |