PBR
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 38,480 | 38,770 | 38,440 | 38,720 | +0.81% | 1,602 | - | +3.73% | - | - |
| 08/29 | 38,200 | 38,490 | 38,100 | 38,410 | -0.1% | 362 | - | +2.99% | - | - |
| 08/28 | 38,360 | 38,450 | 38,230 | 38,450 | +0.21% | 788 | - | +3.01% | - | - |
| 08/27 | 38,120 | 38,430 | 38,000 | 38,370 | +0.5% | 779 | - | +2.65% | - | - |
| 08/26 | 38,180 | 38,240 | 37,900 | 38,180 | -0.81% | 1,062 | - | +2% | - | - |
| 08/23 | 38,290 | 38,500 | 38,200 | 38,490 | +0.63% | 587 | - | +2.61% | - | - |
| 08/22 | 38,110 | 38,470 | 38,020 | 38,250 | +0.5% | 716 | - | +1.79% | - | - |
| 08/21 | 37,690 | 38,070 | 37,670 | 38,060 | -0.52% | 691 | - | +0.96% | - | - |
| 08/20 | 37,950 | 38,320 | 37,920 | 38,260 | +2.22% | 72,919 | - | +1.13% | - | - |
| 08/19 | 38,090 | 38,200 | 37,430 | 37,430 | -1.94% | 1,034 | - | -1.38% | - | - |
| 08/16 | 37,710 | 38,230 | 37,670 | 38,170 | +3.84% | 2,741 | - | +0.05% | - | - |
| 08/15 | 36,760 | 36,950 | 36,460 | 36,760 | +0.71% | 1,875 | - | -4.03% | - | - |
| 08/14 | 36,650 | 36,780 | 36,160 | 36,500 | +0.47% | 3,287 | - | -5.2% | - | - |
| 08/13 | 35,680 | 36,330 | 35,680 | 36,330 | +3.36% | 1,169 | - | -6.08% | - | - |
| 08/09 | 35,380 | 35,750 | 34,560 | 35,150 | +0.6% | 1,510 | - | -9.56% | - | - |
| 08/08 | 35,000 | 35,460 | 34,280 | 34,940 | -0.63% | 3,347 | - | -10.66% | - | - |
| 08/07 | 35,500 | 35,980 | 33,560 | 35,160 | +1.03% | 1,879 | - | -10.64% | - | - |
| 08/06 | 35,080 | 35,490 | 33,680 | 34,800 | +1.22% | 3,751 | - | -12.02% | - | - |
| 08/05 | 35,350 | 35,350 | 31,680 | 34,380 | -4.63% | 15,641 | - | -13.54% | - | - |
| 08/02 | 37,510 | 37,510 | 36,020 | 36,050 | -5.65% | 99,666 | - | -9.84% | - | - |
| 08/01 | 38,810 | 38,810 | 37,850 | 38,210 | -2.48% | 2,938 | - | -4.78% | - | - |
| 07/31 | 38,160 | 39,240 | 38,050 | 39,180 | +1.53% | 6,890 | - | -2.54% | - | - |
| 07/30 | 38,410 | 38,620 | 38,200 | 38,590 | +0.1% | 1,515 | - | -4.04% | - | - |
| 07/29 | 38,430 | 38,800 | 38,310 | 38,550 | +2.09% | 5,767 | - | -4.19% | - | - |
| 07/26 | 37,970 | 38,160 | 37,720 | 37,760 | -0.47% | 5,600 | - | -6.19% | - | - |
| 07/25 | 38,300 | 38,380 | 37,930 | 37,940 | -3.31% | 16,613 | - | -5.85% | - | - |
| 07/24 | 39,420 | 39,740 | 39,200 | 39,240 | -1.18% | 4,949 | - | -2.71% | - | - |
| 07/23 | 40,000 | 40,000 | 39,620 | 39,710 | +0.08% | 1,941 | - | -1.5% | - | - |
| 07/22 | 39,980 | 39,980 | 39,630 | 39,680 | -1.2% | 3,395 | - | -1.45% | - | - |
| 07/19 | 40,170 | 40,280 | 39,950 | 40,160 | -0.15% | 1,849 | - | -0.2% | - | - |
| 07/18 | 40,220 | 40,480 | 40,200 | 40,220 | -2.47% | 9,732 | - | +0.05% | - | - |
| 07/17 | 41,540 | 41,550 | 41,170 | 41,240 | -0.39% | 994 | - | +2.69% | - | - |
| 07/16 | 41,470 | 41,580 | 41,330 | 41,400 | +0.19% | 6,730 | - | +3.28% | - | - |
| 07/12 | 41,850 | 41,850 | 41,300 | 41,320 | -2.41% | 18,768 | - | +3.29% | - | - |
| 07/11 | 42,480 | 42,510 | 42,200 | 42,340 | +0.88% | 3,011 | - | +6.08% | - | - |
| 07/10 | 41,590 | 41,990 | 41,590 | 41,970 | +0.58% | 8,854 | - | +5.5% | - | - |
| 07/09 | 41,100 | 41,870 | 41,100 | 41,730 | +1.9% | 3,271 | - | +5.23% | - | - |
| 07/08 | 41,020 | 41,220 | 40,940 | 40,950 | +0.02% | 949 | - | +3.54% | - | - |
| 07/05 | 41,110 | 41,210 | 40,880 | 40,940 | -0.7% | 1,007 | - | +3.68% | - | - |
| 07/04 | 41,130 | 41,320 | 40,980 | 41,230 | +0.76% | 4,544 | - | +4.64% | - | - |
| 07/03 | 40,530 | 41,030 | 40,530 | 40,920 | +1.31% | 2,274 | - | +4.17% | - | - |
| 07/02 | 39,960 | 40,470 | 39,840 | 40,390 | +1.08% | 3,296 | - | +3.04% | - | - |
| 07/01 | 40,150 | 40,300 | 39,900 | 39,960 | +0.08% | 409 | - | +2.06% | - | - |
| 06/28 | 39,880 | 40,130 | 39,830 | 39,930 | +0.66% | 1,568 | - | +2.07% | - | - |
| 06/27 | 39,750 | 39,760 | 39,550 | 39,670 | -0.87% | 1,202 | - | +1.5% | - | - |
| 06/26 | 39,670 | 40,110 | 39,560 | 40,020 | +1.27% | 2,401 | - | +2.42% | - | - |
| 06/25 | 39,200 | 39,550 | 39,090 | 39,520 | +1.05% | 742 | - | +1.25% | - | - |
| 06/24 | 38,780 | 39,220 | 38,730 | 39,110 | +0.54% | 2,272 | - | +0.22% | - | - |
| 06/21 | 38,950 | 39,120 | 38,900 | 38,900 | -0.08% | 255 | - | -0.35% | - | - |
| 06/20 | 38,740 | 38,930 | 38,590 | 38,930 | +0.23% | 395 | - | -0.29% | - | - |
| 06/19 | 38,960 | 39,110 | 38,770 | 38,840 | +0.23% | 1,282 | - | -0.55% | - | - |
| 06/18 | 38,800 | 38,820 | 38,650 | 38,750 | +0.86% | 1,441 | - | -0.77% | - | - |
| 06/17 | 38,780 | 38,780 | 38,270 | 38,420 | -1.96% | 5,716 | - | -1.61% | - | - |
| 06/14 | 38,940 | 39,340 | 38,880 | 39,190 | +0.33% | 1,796 | - | +0.36% | - | - |
| 06/13 | 39,520 | 39,630 | 39,050 | 39,060 | -0.46% | 13,893 | - | +0.09% | - | - |
| 06/12 | 39,230 | 39,250 | 39,140 | 39,240 | -0.51% | 933 | - | +0.62% | - | - |
| 06/11 | 39,540 | 39,650 | 39,430 | 39,440 | +0.2% | 1,001 | - | +1.2% | - | - |
| 06/10 | 39,110 | 39,410 | 39,050 | 39,360 | +0.95% | 8,122 | - | +1.03% | - | - |
| 06/07 | 38,980 | 39,060 | 38,900 | 38,990 | -0.26% | 649 | - | +0.16% | - | - |
| 06/06 | 39,340 | 39,400 | 39,050 | 39,090 | +0.75% | 1,317 | - | +0.46% | - | - |
| 06/05 | 38,910 | 38,930 | 38,680 | 38,800 | -0.84% | 2,013 | - | -0.23% | - | - |
| 06/04 | 39,040 | 39,190 | 39,000 | 39,130 | -0.43% | 1,219 | - | +0.68% | - | - |
| 06/03 | 39,070 | 39,330 | 39,070 | 39,300 | +1.26% | 1,056 | - | +1.24% | - | - |
| 05/31 | 38,440 | 38,860 | 38,430 | 38,810 | +1.33% | 892 | - | +0.03% | - | - |
| 05/30 | 38,400 | 38,420 | 37,940 | 38,300 | -1.42% | 14,207 | - | -1.19% | - | - |
| 05/29 | 39,230 | 39,390 | 38,850 | 38,850 | -0.84% | 545 | - | +0.29% | - | - |
| 05/28 | 39,250 | 39,280 | 39,100 | 39,180 | -0.08% | 404 | - | +1.29% | - | - |
| 05/27 | 39,120 | 39,210 | 39,010 | 39,210 | +0.67% | 1,951 | - | +1.45% | - | - |
| 05/24 | 38,730 | 39,050 | 38,700 | 38,950 | -1.22% | 2,832 | - | +0.87% | - | - |
| 05/23 | 39,210 | 39,460 | 38,960 | 39,430 | +1.08% | 11,776 | - | +2.13% | - | - |
| 05/22 | 39,230 | 39,230 | 38,950 | 39,010 | -0.71% | 370 | - | +1.04% | - | - |
| 05/21 | 39,660 | 39,660 | 39,290 | 39,290 | -0.3% | 558 | - | +1.67% | - | - |
| 05/20 | 39,110 | 39,780 | 39,110 | 39,410 | +0.79% | 27,261 | - | +1.93% | - | - |
| 05/17 | 38,970 | 39,180 | 38,870 | 39,100 | -0.36% | 959 | - | +1.08% | - | - |
| 05/16 | 39,060 | 39,260 | 38,840 | 39,240 | +1.29% | 895 | - | +1.34% | - | - |
| 05/15 | 38,950 | 39,150 | 38,690 | 38,740 | +0.28% | 757 | - | 0% | - | - |
| 05/14 | 38,630 | 38,760 | 38,430 | 38,630 | +0.34% | 868 | - | -0.34% | - | - |
| 05/13 | 38,480 | 38,600 | 38,300 | 38,500 | -0.13% | 687 | - | -0.83% | - | - |
| 05/10 | 38,790 | 39,060 | 38,460 | 38,550 | +0.44% | 1,471 | - | -0.84% | - | - |
| 05/09 | 38,610 | 38,750 | 38,380 | 38,380 | -0.6% | 883 | - | -1.44% | - | - |
| 05/08 | 39,040 | 39,040 | 38,500 | 38,610 | -1.3% | 1,671 | - | -1.03% | - | - |
| 05/07 | 39,240 | 39,240 | 38,890 | 39,120 | +1.45% | 798 | - | +0.06% | - | - |
| 05/02 | 38,370 | 38,670 | 38,300 | 38,560 | -0.1% | 1,478 | - | -1.51% | - | - |
| 05/01 | 38,410 | 38,720 | 38,380 | 38,600 | +0.21% | 457 | - | -1.64% | - | - |
| 04/30 | 38,680 | 38,920 | 38,520 | 38,520 | +0.71% | 397 | - | -2.03% | - | - |
| 04/26 | 37,970 | 38,400 | 37,920 | 38,250 | +0.74% | 2,228 | - | -2.92% | - | - |
| 04/25 | 38,230 | 38,310 | 37,940 | 37,970 | -1.99% | 2,203 | - | -3.91% | - | - |
| 04/24 | 38,350 | 38,760 | 38,350 | 38,740 | +2.22% | 4,441 | - | -2.25% | - | - |
| 04/23 | 38,120 | 38,140 | 37,740 | 37,900 | +0.48% | 905 | - | -4.49% | - | - |
| 04/22 | 37,560 | 37,820 | 37,380 | 37,720 | +0.8% | 14,255 | - | -5.13% | - | - |
| 04/19 | 37,990 | 37,990 | 37,090 | 37,420 | -2.53% | 30,639 | - | -5.98% | - | - |
| 04/18 | 38,100 | 38,520 | 37,990 | 38,390 | +0.26% | 9,137 | - | -3.68% | - | - |
| 04/17 | 38,970 | 38,970 | 38,290 | 38,290 | -1.29% | 1,931 | - | -3.97% | - | - |
| 04/16 | 39,030 | 39,030 | 38,670 | 38,790 | -1.8% | 9,090 | - | -2.77% | - | - |
| 04/15 | 39,360 | 39,540 | 39,150 | 39,500 | -0.98% | 7,118 | - | -1% | - | - |
| 04/12 | 40,020 | 40,100 | 39,800 | 39,890 | +0.25% | 3,820 | - | -0.05% | - | - |
| 04/11 | 39,400 | 39,790 | 39,400 | 39,790 | -0.23% | 2,498 | - | -0.28% | - | - |
| 04/10 | 39,930 | 40,040 | 39,850 | 39,880 | -0.45% | 3,490 | - | -0.1% | - | - |
| 04/09 | 39,840 | 40,090 | 39,830 | 40,060 | +0.98% | 2,925 | - | +0.32% | - | - |
| 04/08 | 39,730 | 39,950 | 39,570 | 39,670 | +0.92% | 4,515 | - | -0.67% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2015年 7月期 | 21,080 6/24 | 16,600 1/16 | 27,732 2/5 |
| 2016年 1月期 | 20,930 8/11 | 14,910 2/12 | 52,640 1/12 |
| 2017年 1月期 | 20,540 6/20 | 15,950 8/4 | 85,755 6/20 |
| 2018年 1月期 | 24,150 1/18 | 19,250 9/8 | 43,928 6/29 |
| 2019年 1月期 | 24,600 10/2 | 18,990 1/4 | 30,082 12/25 |
| 2020年 1月期 | 24,250 12/17 | 16,350 3/19 | 49,680 3/13 |
| 2021年 1月期 | 30,750 2/16 | 21,970 8/3 | 68,213 5/13 |
| 2022年 1月期 | 30,750 9/14 | 24,700 3/9 | 61,883 8/16 |
| 2023年 1月期 | 34,140 6/19 | 25,750 1/16 1/6 | 95,925 8/15 |
| 最新 | 38,720 2024/8/30 | 1,602 | |