PBR
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 31,680 | 31,800 | 31,090 | 31,380 | +0.67% | 207,809 | - | -9.13% | - | - |
| 04/22 | 30,760 | 31,270 | 30,500 | 31,170 | +1.93% | 312,081 | - | -10.09% | - | - |
| 04/19 | 31,450 | 31,450 | 29,965 | 30,580 | -5.27% | 624,013 | - | -11.98% | - | - |
| 04/18 | 31,720 | 32,500 | 31,520 | 32,280 | +0.5% | 314,454 | - | -7.37% | - | - |
| 04/17 | 33,200 | 33,210 | 32,080 | 32,120 | -2.4% | 397,835 | - | -7.91% | - | - |
| 04/16 | 33,230 | 33,320 | 32,680 | 32,910 | -3.86% | 365,841 | - | -5.76% | - | - |
| 04/15 | 33,900 | 34,230 | 33,530 | 34,230 | -1.75% | 378,332 | - | -2.02% | - | - |
| 04/12 | 35,140 | 35,240 | 34,650 | 34,840 | +0.52% | 281,039 | - | -0.33% | - | - |
| 04/11 | 34,120 | 34,710 | 33,960 | 34,660 | -0.6% | 238,509 | - | -0.82% | - | - |
| 04/10 | 34,930 | 35,130 | 34,750 | 34,870 | -0.82% | 193,376 | - | -0.32% | - | - |
| 04/09 | 34,760 | 35,220 | 34,690 | 35,160 | +2.12% | 242,534 | - | +0.43% | - | - |
| 04/08 | 34,520 | 34,970 | 34,220 | 34,430 | +1.62% | 305,768 | - | -1.69% | - | - |
| 04/05 | 34,220 | 34,320 | 33,480 | 33,880 | -4.21% | 375,750 | - | -3.34% | - | - |
| 04/04 | 35,620 | 36,110 | 35,300 | 35,370 | +1.84% | 269,248 | - | +0.9% | - | - |
| 04/03 | 34,830 | 35,010 | 34,290 | 34,730 | -1.89% | 299,774 | - | -0.76% | - | - |
| 04/02 | 35,530 | 35,950 | 35,150 | 35,400 | +0.14% | 273,458 | - | +1.24% | - | - |
| 04/01 | 36,940 | 36,980 | 35,130 | 35,350 | -3.12% | 400,437 | - | +1.27% | - | - |
| 03/29 | 36,260 | 36,620 | 36,140 | 36,490 | +1.62% | 235,034 | - | +4.72% | - | - |
| 03/28 | 36,370 | 36,530 | 35,770 | 35,910 | -1.97% | 238,708 | - | +3.55% | - | - |
| 03/27 | 36,160 | 37,000 | 36,070 | 36,630 | +1.72% | 318,385 | - | +6.04% | - | - |
| 03/26 | 35,960 | 36,210 | 35,760 | 36,010 | -0.11% | 199,071 | - | +4.73% | - | - |
| 03/25 | 36,670 | 36,780 | 36,040 | 36,050 | -2.3% | 199,946 | - | +5.26% | - | - |
| 03/22 | 37,070 | 37,220 | 36,540 | 36,900 | +0.49% | 320,442 | - | +8.23% | - | - |
| 03/21 | 36,280 | 36,750 | 36,060 | 36,720 | +4.23% | 404,796 | - | +8.39% | - | - |
| 03/19 | 34,530 | 35,240 | 34,210 | 35,230 | +1.26% | 402,115 | - | +4.59% | - | - |
| 03/18 | 33,490 | 34,790 | 33,440 | 34,790 | +5.39% | 287,251 | - | +3.91% | - | - |
| 03/15 | 32,730 | 33,220 | 32,710 | 33,010 | -0.78% | 165,471 | - | -0.85% | - | - |
| 03/14 | 32,860 | 33,280 | 32,530 | 33,270 | +0.79% | 171,766 | - | +0.43% | - | - |
| 03/13 | 33,900 | 33,900 | 32,610 | 33,010 | -0.63% | 251,375 | - | +0.18% | - | - |
| 03/12 | 32,720 | 33,270 | 32,330 | 33,220 | -0.03% | 249,260 | - | +1.27% | - | - |
| 03/11 | 33,550 | 33,630 | 32,700 | 33,230 | -4.43% | 334,500 | - | +1.83% | - | - |
| 03/08 | 34,810 | 35,310 | 34,510 | 34,770 | +0.52% | 253,119 | - | +7.16% | - | - |
| 03/07 | 36,010 | 36,180 | 34,470 | 34,590 | -2.67% | 385,880 | - | +7.35% | - | - |
| 03/06 | 35,040 | 35,580 | 34,960 | 35,540 | +0.11% | 257,594 | - | +11.09% | - | - |
| 03/05 | 35,230 | 35,720 | 35,030 | 35,500 | -0.03% | 311,452 | - | +11.92% | - | - |
| 03/04 | 35,860 | 35,930 | 35,310 | 35,510 | +0.88% | 349,546 | - | +12.99% | - | - |
| 03/01 | 34,170 | 35,300 | 34,060 | 35,200 | +3.87% | 382,252 | - | +12.92% | - | - |
| 02/29 | 33,520 | 34,020 | 33,380 | 33,890 | -0.21% | 324,989 | - | +9.59% | - | - |
| 02/28 | 34,000 | 34,090 | 33,710 | 33,960 | -0.09% | 207,272 | - | +10.44% | - | - |
| 02/27 | 33,970 | 34,290 | 33,740 | 33,990 | +0.21% | 258,315 | - | +11.16% | - | - |
| 02/26 | 34,180 | 34,300 | 33,870 | 33,920 | +0.47% | 303,429 | - | +11.71% | - | - |
| 02/22 | 33,300 | 33,850 | 32,960 | 33,760 | +4.36% | 470,534 | - | +12.08% | - | - |
| 02/21 | 32,240 | 32,460 | 32,030 | 32,350 | -0.58% | 226,404 | - | +8.25% | - | - |
| 02/20 | 32,770 | 33,140 | 32,340 | 32,540 | -0.21% | 323,951 | - | +9.49% | - | - |
| 02/19 | 32,660 | 32,810 | 32,360 | 32,610 | -0.21% | 216,361 | - | +10.31% | - | - |
| 02/16 | 33,030 | 33,350 | 32,510 | 32,680 | +1.55% | 517,456 | - | +11.24% | - | - |
| 02/15 | 32,110 | 32,200 | 31,770 | 32,180 | +2.26% | 349,211 | - | +10.35% | - | - |
| 02/14 | 31,390 | 31,610 | 31,200 | 31,470 | -1.32% | 304,314 | - | +8.78% | - | - |
| 02/13 | 31,110 | 31,910 | 31,040 | 31,890 | +5.81% | 358,225 | - | +11.18% | - | - |
| 02/09 | 30,300 | 30,740 | 30,140 | 30,140 | +0.2% | 341,212 | - | +6.14% | - | - |
| 02/08 | 29,280 | 30,210 | 29,160 | 30,080 | +4.14% | 538,071 | - | +6.77% | - | - |
| 02/07 | 28,550 | 28,990 | 28,420 | 28,885 | +0.02% | 355,559 | - | +3.3% | - | - |
| 02/06 | 29,110 | 29,145 | 28,775 | 28,880 | -1.42% | 309,783 | - | +3.87% | - | - |
| 02/05 | 29,440 | 29,450 | 29,005 | 29,295 | +1.19% | 304,367 | - | +5.93% | - | - |
| 02/02 | 29,070 | 29,380 | 28,790 | 28,950 | +1.21% | 343,570 | - | +5.42% | - | - |
| 02/01 | 28,650 | 28,910 | 28,540 | 28,605 | -1.87% | 362,654 | - | +4.85% | - | - |
| 01/31 | 28,290 | 29,150 | 28,165 | 29,150 | +1.25% | 328,164 | - | +7.52% | - | - |
| 01/30 | 29,045 | 29,075 | 28,735 | 28,790 | +0.23% | 325,235 | - | +6.97% | - | - |
| 01/29 | 28,420 | 28,980 | 28,380 | 28,725 | +1.66% | 272,986 | - | +7.31% | - | - |
| 01/26 | 28,605 | 28,785 | 28,190 | 28,255 | -2.92% | 391,485 | - | +6.24% | - | - |
| 01/25 | 28,955 | 29,195 | 28,530 | 29,105 | +0.29% | 292,992 | - | +10.19% | - | - |
| 01/24 | 29,460 | 29,460 | 28,845 | 29,020 | -1.73% | 356,154 | - | +10.71% | - | - |
| 01/23 | 29,720 | 30,300 | 29,370 | 29,530 | -0.3% | 596,536 | - | +13.59% | - | - |
| 01/22 | 29,215 | 29,620 | 29,175 | 29,620 | +3.26% | 444,318 | - | +14.91% | - | - |
| 01/19 | 28,830 | 28,830 | 28,365 | 28,685 | +3.07% | 504,533 | - | +12.3% | - | - |
| 01/18 | 27,725 | 28,290 | 27,690 | 27,830 | -0.11% | 437,727 | - | +9.78% | - | - |
| 01/17 | 28,570 | 29,100 | 27,860 | 27,860 | -1.17% | 657,423 | - | +10.73% | - | - |
| 01/16 | 28,605 | 28,655 | 28,060 | 28,190 | -1.42% | 545,481 | - | +12.75% | - | - |
| 01/15 | 28,150 | 28,740 | 27,990 | 28,595 | +1.91% | 491,491 | - | +15% | - | - |
| 01/12 | 27,690 | 28,285 | 27,690 | 28,060 | +2.82% | 705,313 | - | +13.72% | - | - |
| 01/11 | 27,145 | 27,395 | 26,915 | 27,290 | +3.61% | 590,964 | - | +11.25% | - | - |
| 01/10 | 25,520 | 26,460 | 25,465 | 26,340 | +4.05% | 669,054 | - | +7.81% | - | - |
| 01/09 | 25,390 | 25,610 | 25,040 | 25,315 | +2.37% | 553,445 | - | +3.87% | - | - |
| 01/05 | 24,695 | 24,995 | 24,530 | 24,730 | +0.65% | 436,505 | - | +1.59% | - | - |
| 01/04 | 23,975 | 24,590 | 23,685 | 24,570 | -0.71% | 528,535 | - | +0.93% | - | - |
| 2023 | ||||||||||
| 12/29 | 24,860 | 25,105 | 24,600 | 24,745 | -1.02% | 522,762 | - | +1.61% | - | - |
| 12/28 | 24,785 | 25,000 | 24,745 | 25,000 | -0.4% | 281,986 | - | +2.6% | - | - |
| 12/27 | 24,850 | 25,205 | 24,850 | 25,100 | +2.49% | 555,156 | - | +3.05% | - | - |
| 12/26 | 24,520 | 24,550 | 24,340 | 24,490 | +0.16% | 322,693 | - | +0.61% | - | - |
| 12/25 | 24,680 | 24,700 | 24,405 | 24,450 | +0.53% | 355,595 | - | +0.41% | - | - |
| 12/22 | 24,480 | 24,620 | 24,285 | 24,320 | +0.25% | 437,644 | - | -0.21% | - | - |
| 12/21 | 24,500 | 24,540 | 24,205 | 24,260 | -3.4% | 444,092 | - | -0.53% | - | - |
| 12/20 | 24,800 | 25,315 | 24,780 | 25,115 | +2.97% | 607,640 | - | +2.86% | - | - |
| 12/19 | 23,840 | 24,390 | 23,585 | 24,390 | +2.72% | 637,651 | - | +0.12% | - | - |
| 12/18 | 23,800 | 23,810 | 23,430 | 23,745 | -1.31% | 338,089 | - | -2.39% | - | - |
| 12/15 | 23,750 | 24,270 | 23,740 | 24,060 | +1.82% | 469,430 | - | -1.07% | - | - |
| 12/14 | 24,195 | 24,350 | 23,375 | 23,630 | -1.56% | 558,823 | - | -2.78% | - | - |
| 12/13 | 24,045 | 24,250 | 23,895 | 24,005 | +0.73% | 360,931 | - | -1.13% | - | - |
| 12/12 | 24,325 | 24,370 | 23,810 | 23,830 | +0.02% | 399,780 | - | -1.7% | - | - |
| 12/11 | 23,735 | 24,015 | 23,710 | 23,825 | +3.18% | 416,438 | - | -1.7% | - | - |
| 12/08 | 23,420 | 23,525 | 22,960 | 23,090 | -3.43% | 437,577 | - | -4.56% | - | - |
| 12/07 | 24,330 | 24,405 | 23,845 | 23,910 | -3.55% | 390,076 | - | -1.01% | - | - |
| 12/06 | 24,060 | 24,795 | 24,015 | 24,790 | +4.14% | 373,888 | - | +3.09% | - | - |
| 12/05 | 24,165 | 24,265 | 23,730 | 23,805 | -2.64% | 419,366 | - | -0.38% | - | - |
| 12/04 | 24,625 | 24,660 | 24,165 | 24,450 | -1.41% | 349,976 | - | +2.74% | - | - |
| 12/01 | 24,985 | 24,990 | 24,720 | 24,800 | -0.16% | 289,230 | - | +4.86% | - | - |
| 11/30 | 24,480 | 24,840 | 24,380 | 24,840 | +0.91% | 341,564 | - | +5.57% | - | - |
| 11/29 | 24,515 | 24,915 | 24,410 | 24,615 | -0.57% | 267,004 | - | +5.21% | - | - |
| 11/28 | 24,935 | 24,960 | 24,585 | 24,755 | -0.12% | 220,363 | - | +6.4% | - | - |
| 11/27 | 25,235 | 25,355 | 24,725 | 24,785 | -1.18% | 398,483 | - | +7.08% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 3月期 | 10,490 8/11 | 5,050 2/12 | 535,099 1/29 |
| 2017年 3月期 | 8,650 3/2 | 4,960 6/24 | 1,003,931 11/9 |
| 2018年 3月期 | 13,230 1/23 | 7,500 4/17 | 521,575 2/6 |
| 2019年 3月期 | 13,720 10/2 | 8,100 12/26 | 679,666 11/7 |
| 2020年 3月期 | 13,390 1/17 | 5,990 3/19 | 1,171,873 3/17 |
| 2021年 3月期 | 20,940 2/16 | 7,020 4/3 | 2,232,324 2/26 |
| 2022年 3月期 | 20,970 9/14 | 13,345 3/9 | 2,255,848 5/12 |
| 2023年 3月期 | 18,715 8/17 | 14,305 6/20 | 1,724,906 10/4 |
| 最新 | 31,380 2024/4/23 | 207,809 | |