PBR
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 38,120 | 38,550 | 38,070 | 38,450 | +0.18% | 4,916 | - | -4.14% | - | - |
| 04/17 | 39,030 | 39,040 | 38,380 | 38,380 | -1.21% | 5,772 | - | -4.38% | - | - |
| 04/16 | 39,080 | 39,080 | 38,730 | 38,850 | -1.67% | 1,372 | - | -3.3% | - | - |
| 04/15 | 39,410 | 39,540 | 39,210 | 39,510 | -1.05% | 4,735 | - | -1.7% | - | - |
| 04/12 | 40,110 | 40,140 | 39,930 | 39,930 | +0.33% | 3,342 | - | -0.71% | - | - |
| 04/11 | 39,490 | 39,850 | 39,480 | 39,800 | -0.35% | 2,680 | - | -1.04% | - | - |
| 04/10 | 40,010 | 40,090 | 39,940 | 39,940 | -0.52% | 6,664 | - | -0.77% | - | - |
| 04/09 | 39,910 | 40,150 | 39,910 | 40,150 | +1.26% | 254 | - | -0.31% | - | - |
| 04/08 | 39,780 | 40,020 | 39,650 | 39,650 | +0.69% | 1,503 | - | -1.59% | - | - |
| 04/05 | 39,570 | 39,610 | 39,200 | 39,380 | -2.89% | 7,955 | - | -2.33% | - | - |
| 04/04 | 40,750 | 40,860 | 40,540 | 40,550 | +0.7% | 1,150 | - | +0.54% | - | - |
| 04/03 | 40,230 | 40,310 | 39,920 | 40,270 | -0.74% | 17,508 | - | -0.07% | - | - |
| 04/02 | 40,810 | 40,830 | 40,420 | 40,570 | +0.1% | 16,100 | - | +0.73% | - | - |
| 04/01 | 41,450 | 41,450 | 40,430 | 40,530 | -1.6% | 11,727 | - | +0.73% | - | - |
| 03/29 | 41,070 | 41,210 | 41,060 | 41,190 | +0.78% | 1,012 | - | +2.47% | - | - |
| 03/28 | 41,120 | 41,120 | 40,800 | 40,870 | -0.85% | 1,168 | - | +1.93% | - | - |
| 03/27 | 41,090 | 41,400 | 41,080 | 41,220 | +0.71% | 443 | - | +3.01% | - | - |
| 03/26 | 40,870 | 40,980 | 40,780 | 40,930 | -0.17% | 600 | - | +2.53% | - | - |
| 03/25 | 41,280 | 41,280 | 41,000 | 41,000 | -0.94% | 3,014 | - | +2.91% | - | - |
| 03/22 | 41,520 | 41,560 | 41,240 | 41,390 | +0.32% | 11,540 | - | +4.15% | - | - |
| 03/21 | 41,110 | 41,310 | 40,990 | 41,260 | +2.08% | 3,427 | - | +4.16% | - | - |
| 03/19 | 40,020 | 40,430 | 39,830 | 40,420 | +0.65% | 3,157 | - | +2.34% | - | - |
| 03/18 | 39,420 | 40,160 | 39,420 | 40,160 | +2.58% | 15,550 | - | +2% | - | - |
| 03/15 | 39,140 | 39,220 | 39,000 | 39,150 | -0.28% | 2,228 | - | -0.27% | - | - |
| 03/14 | 39,040 | 39,260 | 38,850 | 39,260 | +0.31% | 6,736 | - | +0.23% | - | - |
| 03/13 | 39,600 | 39,600 | 38,900 | 39,140 | -0.28% | 9,859 | - | +0.2% | - | - |
| 03/12 | 38,940 | 39,250 | 38,750 | 39,250 | -0.05% | 5,325 | - | +0.72% | - | - |
| 03/11 | 39,460 | 39,470 | 38,980 | 39,270 | -2.09% | 10,007 | - | +1.05% | - | - |
| 03/08 | 40,130 | 40,430 | 40,050 | 40,110 | +0.28% | 12,551 | - | +3.52% | - | - |
| 03/07 | 40,850 | 40,880 | 40,000 | 40,000 | -1.38% | 9,840 | - | +3.62% | - | - |
| 03/06 | 40,310 | 40,610 | 40,310 | 40,560 | -0.05% | 14,980 | - | +5.45% | - | - |
| 03/05 | 40,420 | 40,660 | 40,300 | 40,580 | +0.05% | 2,704 | - | +5.97% | - | - |
| 03/04 | 40,770 | 40,810 | 40,480 | 40,560 | +0.4% | 5,680 | - | +6.41% | - | - |
| 03/01 | 39,730 | 40,440 | 39,730 | 40,400 | +1.79% | 7,988 | - | +6.43% | - | - |
| 02/29 | 39,410 | 39,690 | 39,330 | 39,690 | +0.1% | 28,603 | - | +4.98% | - | - |
| 02/28 | 39,670 | 39,740 | 39,520 | 39,650 | -0.08% | 2,004 | - | +5.18% | - | - |
| 02/27 | 39,670 | 39,800 | 39,580 | 39,680 | +0.15% | 9,964 | - | +5.56% | - | - |
| 02/26 | 39,800 | 39,800 | 39,620 | 39,620 | +0.2% | 625 | - | +5.79% | - | - |
| 02/22 | 39,230 | 39,580 | 39,130 | 39,540 | +2.25% | 5,637 | - | +6.01% | - | - |
| 02/21 | 38,650 | 38,730 | 38,530 | 38,670 | -0.44% | 13,589 | - | +4.08% | - | - |
| 02/20 | 38,960 | 39,160 | 38,720 | 38,840 | -0.08% | 30,580 | - | +4.84% | - | - |
| 02/19 | 38,890 | 38,960 | 38,710 | 38,870 | -0.15% | 5,595 | - | +5.21% | - | - |
| 02/16 | 39,150 | 39,250 | 38,820 | 38,930 | +0.96% | 54,628 | - | +5.64% | - | - |
| 02/15 | 38,540 | 38,560 | 38,390 | 38,560 | +0.97% | 10,364 | - | +5.04% | - | - |
| 02/14 | 38,130 | 38,200 | 38,000 | 38,190 | -0.29% | 821 | - | +4.45% | - | - |
| 02/13 | 37,960 | 38,300 | 37,900 | 38,300 | +2.63% | 3,273 | - | +5.22% | - | - |
| 02/09 | 37,420 | 37,670 | 37,320 | 37,320 | +0.08% | 27,917 | - | +3.04% | - | - |
| 02/08 | 36,800 | 37,350 | 36,740 | 37,290 | +0.87% | 37,018 | - | +3.38% | - | - |
| 02/07 | 36,390 | 36,970 | 36,240 | 36,970 | +1.04% | 12,524 | - | +2.89% | - | - |
| 02/06 | 36,570 | 36,690 | 36,470 | 36,590 | -0.54% | 4,692 | - | +2.18% | - | - |
| 02/05 | 36,870 | 36,870 | 36,610 | 36,790 | +0.66% | 5,224 | - | +3.03% | - | - |
| 02/02 | 36,630 | 36,820 | 36,540 | 36,550 | +0.49% | 7,156 | - | +2.73% | - | - |
| 02/01 | 36,530 | 36,530 | 36,340 | 36,370 | -0.44% | 438 | - | +2.56% | - | - |
| 01/31 | 36,110 | 36,530 | 36,090 | 36,530 | +0.08% | 2,423 | - | +3.35% | - | - |
| 01/30 | 36,480 | 36,630 | 36,480 | 36,500 | +0.33% | 663 | - | +3.63% | - | - |
| 01/29 | 36,200 | 36,560 | 36,200 | 36,380 | +0.72% | 1,081 | - | +3.58% | - | - |
| 01/26 | 36,320 | 36,320 | 36,100 | 36,120 | -1.39% | 1,288 | - | +3.19% | - | - |
| 01/25 | 36,610 | 36,670 | 36,350 | 36,630 | 0% | 2,816 | - | +5.02% | - | - |
| 01/24 | 36,870 | 36,890 | 36,500 | 36,630 | -0.79% | 1,010 | - | +5.42% | - | - |
| 01/23 | 37,030 | 37,360 | 36,840 | 36,920 | -0.11% | 5,313 | - | +6.71% | - | - |
| 01/22 | 36,760 | 36,960 | 36,710 | 36,960 | +2.1% | 3,534 | - | +7.28% | - | - |
| 01/19 | 36,510 | 36,520 | 36,200 | 36,200 | +1.03% | 2,225 | - | +5.54% | - | - |
| 01/18 | 35,780 | 36,070 | 35,760 | 35,830 | -0.14% | 3,178 | - | +4.84% | - | - |
| 01/17 | 36,300 | 36,590 | 35,880 | 35,880 | -0.42% | 8,850 | - | +5.39% | - | - |
| 01/16 | 36,320 | 36,320 | 35,990 | 36,030 | -0.77% | 11,256 | - | +6.17% | - | - |
| 01/15 | 36,010 | 36,400 | 35,950 | 36,310 | -0.41% | 11,138 | - | +7.28% | - | - |
| 01/12 | 35,760 | 36,460 | 35,760 | 36,460 | +2.82% | 17,688 | - | +8.13% | - | - |
| 01/11 | 35,310 | 35,510 | 35,260 | 35,460 | +1.75% | 10,153 | - | +5.54% | - | - |
| 01/10 | 34,310 | 34,890 | 34,260 | 34,850 | +2.08% | 16,697 | - | +3.93% | - | - |
| 01/09 | 34,170 | 34,350 | 33,980 | 34,140 | +1.1% | 22,040 | - | +1.95% | - | - |
| 01/05 | 33,750 | 33,920 | 33,640 | 33,770 | +0.36% | 5,853 | - | +0.9% | - | - |
| 01/04 | 33,400 | 33,650 | 33,070 | 33,650 | -0.33% | 2,538 | - | +0.56% | - | - |
| 2023 | ||||||||||
| 12/29 | 34,000 | 34,000 | 33,680 | 33,760 | -0.44% | 3,217 | - | +0.88% | - | - |
| 12/28 | 33,820 | 33,910 | 33,820 | 33,910 | -0.41% | 2,581 | - | +1.29% | - | - |
| 12/27 | 34,020 | 34,050 | 33,980 | 34,050 | +1.4% | 299 | - | +1.73% | - | - |
| 12/26 | 33,570 | 33,610 | 33,500 | 33,580 | -0.09% | 3,404 | - | +0.37% | - | - |
| 12/25 | 33,650 | 33,670 | 33,610 | 33,610 | +0.42% | 279 | - | +0.44% | - | - |
| 12/22 | 33,550 | 33,550 | 33,470 | 33,470 | 0% | 108 | - | 0% | - | - |
| 12/21 | 33,570 | 33,590 | 33,430 | 33,470 | -1.67% | 4,479 | - | -0.03% | - | - |
| 12/20 | 33,860 | 34,120 | 33,860 | 34,040 | +2.01% | 13,931 | - | +1.63% | - | - |
| 12/19 | 33,110 | 33,490 | 33,110 | 33,370 | +1.06% | 536 | - | -0.25% | - | - |
| 12/18 | 32,940 | 33,020 | 32,870 | 33,020 | -0.81% | 187 | - | -1.24% | - | - |
| 12/15 | 33,340 | 33,400 | 33,280 | 33,290 | +1% | 3,884 | - | -0.42% | - | - |
| 12/14 | 33,380 | 33,380 | 32,860 | 32,960 | -0.78% | 8,857 | - | -1.37% | - | - |
| 12/13 | 33,240 | 33,400 | 33,220 | 33,220 | +0.24% | 2,283 | - | -0.54% | - | - |
| 12/12 | 33,460 | 33,460 | 33,140 | 33,140 | +0.03% | 66 | - | -0.7% | - | - |
| 12/11 | 33,170 | 33,240 | 33,080 | 33,130 | +1.72% | 1,832 | - | -0.71% | - | - |
| 12/08 | 32,850 | 32,880 | 32,520 | 32,570 | -1.78% | 29,817 | - | -2.3% | - | - |
| 12/07 | 33,480 | 33,480 | 33,130 | 33,160 | -1.69% | 1,953 | - | -0.44% | - | - |
| 12/06 | 33,460 | 33,730 | 33,460 | 33,730 | +1.78% | 7 | - | +1.52% | - | - |
| 12/05 | 33,340 | 33,350 | 33,140 | 33,140 | -1.1% | 628 | - | +0.08% | - | - |
| 12/04 | 33,660 | 33,660 | 33,420 | 33,510 | -0.77% | 103 | - | +1.36% | - | - |
| 12/01 | 33,910 | 33,910 | 33,740 | 33,770 | +0.06% | 5,915 | - | +2.48% | - | - |
| 11/30 | 33,750 | 33,750 | 33,750 | 33,750 | +0.36% | 500 | - | +2.68% | - | - |
| 11/29 | 33,560 | 33,780 | 33,560 | 33,630 | 0% | 7,533 | - | +2.61% | - | - |
| 11/28 | 33,640 | 33,640 | 33,630 | 33,630 | -0.41% | 1,695 | - | +2.89% | - | - |
| 11/27 | 34,030 | 34,030 | 33,730 | 33,770 | -0.71% | 1,955 | - | +3.58% | - | - |
| 11/24 | 34,100 | 34,120 | 34,010 | 34,010 | +0.74% | 651 | - | +4.54% | - | - |
| 11/22 | 33,550 | 33,880 | 33,550 | 33,760 | +0.3% | 4,556 | - | +3.98% | - | - |
| 11/21 | 33,670 | 33,670 | 33,590 | 33,660 | -0.21% | 4,862 | - | +3.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2015年 10月期 | 20,880 8/6 | 17,530 9/8 | 1,018 4/20 |
| 2016年 4月期 | 20,150 12/1 | 14,800 2/12 | 1,101 2/19 |
| 2017年 4月期 | 22,000 10/25 | 16,150 11/9 | 18,021 9/22 |
| 2018年 4月期 | 25,000 1/9 | 20,700 3/26 | 2,339 10/1 |
| 2019年 4月期 | 23,040 10/31 10/30 他2件 | 18,950 1/4 | 4,707 11/21 |
| 2020年 4月期 | 24,240 1/20 | 16,540 3/17 | 19,765 12/19 |
| 2021年 4月期 | 31,000 9/14 | 23,240 11/2 | 21,222 9/7 |
| 2022年 4月期 | 30,200 11/17 | 24,990 3/9 | 94,563 12/7 |
| 2023年 4月期 | 34,080 7/3 6/16 | 25,985 1/4 | 25,160 8/9 |
| 最新 | 38,450 2024/4/18 | 4,916 | |