PBR
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 601 | 623 | 601 | 622 | +2.47% | 15,463,022 | - | +7.8% | - | - |
| 04/16 | 602 | 611 | 600 | 607 | +3.58% | 17,021,784 | - | +5.2% | - | - |
| 04/15 | 591 | 597 | 585 | 586 | +1.91% | 19,641,275 | - | +1.56% | - | - |
| 04/12 | 568 | 577 | 568 | 575 | -0.52% | 9,972,357 | - | -0.35% | - | - |
| 04/11 | 587 | 589 | 577 | 578 | +0.7% | 12,322,214 | - | +0.17% | - | - |
| 04/10 | 573 | 576 | 570 | 574 | +0.88% | 6,203,508 | - | -0.52% | - | - |
| 04/09 | 577 | 578 | 568 | 569 | -2.23% | 8,481,735 | - | -1.39% | - | - |
| 04/08 | 581 | 586 | 572 | 582 | -1.52% | 9,237,140 | - | +0.87% | - | - |
| 04/05 | 586 | 599 | 584 | 591 | +3.87% | 10,910,993 | - | +2.43% | - | - |
| 04/04 | 563 | 569 | 555 | 569 | -1.56% | 8,158,218 | - | -1.56% | - | - |
| 04/03 | 578 | 586 | 573 | 578 | +1.58% | 11,579,885 | - | -0.17% | - | - |
| 04/02 | 566 | 572 | 558 | 569 | 0% | 9,606,107 | - | -1.9% | - | - |
| 04/01 | 544 | 572 | 543 | 569 | +3.27% | 10,358,430 | - | -2.07% | - | - |
| 03/29 | 555 | 556 | 549 | 551 | -1.61% | 9,976,694 | - | -5.33% | - | - |
| 03/28 | 553 | 563 | 550 | 560 | +1.82% | 8,692,291 | - | -4.44% | - | - |
| 03/27 | 556 | 558 | 543 | 550 | -1.43% | 10,909,588 | - | -6.46% | - | - |
| 03/26 | 559 | 563 | 555 | 558 | -0.18% | 5,660,682 | - | -5.58% | - | - |
| 03/25 | 550 | 559 | 547 | 559 | +2.38% | 6,845,092 | - | -5.89% | - | - |
| 03/22 | 543 | 552 | 541 | 546 | -0.73% | 10,410,972 | - | -8.54% | - | - |
| 03/21 | 555 | 559 | 547 | 550 | -3.85% | 14,347,536 | - | -8.49% | - | - |
| 03/19 | 585 | 590 | 572 | 572 | -1.38% | 11,054,387 | - | -5.45% | - | - |
| 03/18 | 604 | 605 | 580 | 580 | -5.38% | 12,648,989 | - | -4.92% | - | - |
| 03/15 | 619 | 619 | 610 | 613 | +0.49% | 9,475,804 | - | -0.16% | - | - |
| 03/14 | 617 | 623 | 609 | 610 | -0.65% | 9,576,977 | - | -1.29% | - | - |
| 03/13 | 600 | 622 | 598 | 614 | +0.66% | 17,666,147 | - | -1.29% | - | - |
| 03/12 | 621 | 627 | 609 | 610 | -0.16% | 15,655,775 | - | -2.4% | - | - |
| 03/11 | 605 | 620 | 603 | 611 | +4.44% | 13,162,442 | - | -2.86% | - | - |
| 03/08 | 585 | 590 | 575 | 585 | -0.51% | 11,603,514 | - | -7.73% | - | - |
| 03/07 | 564 | 590 | 562 | 588 | +2.62% | 16,982,175 | - | -7.98% | - | - |
| 03/06 | 581 | 582 | 571 | 573 | +0.17% | 10,978,161 | - | -11.02% | - | - |
| 03/05 | 578 | 581 | 569 | 572 | -0.17% | 11,980,158 | - | -12% | - | - |
| 03/04 | 568 | 577 | 567 | 573 | -0.87% | 11,205,048 | - | -12.65% | - | - |
| 03/01 | 596 | 599 | 576 | 578 | -3.83% | 12,425,512 | - | -12.69% | - | - |
| 02/29 | 609 | 611 | 599 | 601 | 0% | 13,984,249 | - | -9.9% | - | - |
| 02/28 | 599 | 604 | 597 | 601 | +0.17% | 7,712,609 | - | -10.43% | - | - |
| 02/27 | 600 | 604 | 594 | 600 | -0.17% | 9,400,335 | - | -11.11% | - | - |
| 02/26 | 596 | 602 | 594 | 601 | -0.66% | 7,477,341 | - | -11.62% | - | - |
| 02/22 | 612 | 620 | 602 | 605 | -4.27% | 16,104,356 | - | -11.68% | - | - |
| 02/21 | 634 | 638 | 629 | 632 | +0.48% | 9,099,923 | - | -8.54% | - | - |
| 02/20 | 623 | 632 | 616 | 629 | +0.48% | 9,151,884 | - | -9.5% | - | - |
| 02/19 | 626 | 632 | 622 | 626 | 0% | 5,834,393 | - | -10.44% | - | - |
| 02/16 | 618 | 629 | 612 | 626 | -1.42% | 15,404,185 | - | -10.95% | - | - |
| 02/15 | 637 | 644 | 634 | 635 | -2.46% | 8,061,998 | - | -10.44% | - | - |
| 02/14 | 652 | 656 | 647 | 651 | +1.24% | 8,822,183 | - | -8.95% | - | - |
| 02/13 | 662 | 662 | 642 | 643 | -5.72% | 15,059,854 | - | -10.94% | - | - |
| 02/09 | 679 | 683 | 668 | 682 | -0.29% | 14,006,822 | - | -6.58% | - | - |
| 02/08 | 703 | 707 | 680 | 684 | -4.07% | 16,494,421 | - | -7.07% | - | - |
| 02/07 | 722 | 725 | 710 | 713 | 0% | 12,120,700 | - | -4.04% | - | - |
| 02/06 | 707 | 716 | 707 | 713 | +1.42% | 9,509,045 | - | -4.68% | - | - |
| 02/05 | 700 | 711 | 699 | 703 | -1.26% | 10,106,100 | - | -6.52% | - | - |
| 02/02 | 709 | 716 | 701 | 712 | -1.11% | 13,446,507 | - | -6.07% | - | - |
| 02/01 | 721 | 723 | 713 | 720 | +1.69% | 14,249,085 | - | -5.76% | - | - |
| 01/31 | 730 | 733 | 708 | 708 | -1.39% | 9,954,433 | - | -8.05% | - | - |
| 01/30 | 710 | 719 | 709 | 718 | 0% | 6,986,071 | - | -7.47% | - | - |
| 01/29 | 726 | 728 | 711 | 718 | -1.78% | 12,213,837 | - | -7.95% | - | - |
| 01/26 | 723 | 733 | 717 | 731 | +2.96% | 12,937,134 | - | -7% | - | - |
| 01/25 | 714 | 725 | 708 | 710 | -0.28% | 9,424,611 | - | -10.35% | - | - |
| 01/24 | 702 | 717 | 702 | 712 | +1.71% | 13,690,210 | - | -10.78% | - | - |
| 01/23 | 697 | 704 | 682 | 700 | +0.29% | 20,476,785 | - | -13.04% | - | - |
| 01/22 | 707 | 710 | 698 | 698 | -3.32% | 11,420,167 | - | -14.04% | - | - |
| 01/19 | 717 | 731 | 717 | 722 | -2.96% | 14,432,445 | - | -11.84% | - | - |
| 01/18 | 747 | 748 | 732 | 744 | +0.13% | 12,015,553 | - | -9.93% | - | - |
| 01/17 | 725 | 744 | 711 | 743 | +1.09% | 20,139,735 | - | -10.7% | - | - |
| 01/16 | 724 | 739 | 723 | 735 | +1.38% | 13,705,455 | - | -12.29% | - | - |
| 01/15 | 738 | 741 | 721 | 725 | -1.89% | 13,922,829 | - | -13.9% | - | - |
| 01/12 | 749 | 749 | 733 | 739 | -2.76% | 17,317,081 | - | -12.96% | - | - |
| 01/11 | 765 | 772 | 757 | 760 | -3.8% | 12,985,125 | - | -10.9% | - | - |
| 01/10 | 817 | 818 | 785 | 790 | -4.01% | 19,131,994 | - | -7.82% | - | - |
| 01/09 | 821 | 833 | 812 | 823 | -2.26% | 14,054,670 | - | -4.19% | - | - |
| 01/05 | 845 | 850 | 833 | 842 | -0.71% | 7,082,484 | - | -2.21% | - | - |
| 01/04 | 868 | 879 | 847 | 848 | +0.71% | 10,762,557 | - | -1.51% | - | - |
| 2023 | ||||||||||
| 12/29 | 838 | 848 | 830 | 842 | +0.84% | 9,890,341 | - | -2.21% | - | - |
| 12/28 | 840 | 843 | 834 | 835 | +0.36% | 7,303,835 | - | -3.02% | - | - |
| 12/27 | 840 | 840 | 827 | 832 | -2.35% | 9,181,331 | - | -3.48% | - | - |
| 12/26 | 851 | 858 | 849 | 852 | -0.12% | 5,266,035 | - | -1.27% | - | - |
| 12/25 | 846 | 856 | 844 | 853 | -0.7% | 5,294,219 | - | -1.16% | - | - |
| 12/22 | 852 | 860 | 847 | 859 | 0% | 6,942,133 | - | -0.46% | - | - |
| 12/21 | 851 | 862 | 851 | 859 | +3.37% | 10,823,914 | - | -0.46% | - | - |
| 12/20 | 843 | 843 | 825 | 831 | -3.15% | 11,420,584 | - | -3.6% | - | - |
| 12/19 | 878 | 887 | 857 | 858 | -2.72% | 12,432,939 | - | -0.69% | - | - |
| 12/18 | 878 | 893 | 878 | 882 | +1.38% | 9,386,192 | - | +1.85% | - | - |
| 12/15 | 880 | 882 | 862 | 870 | -2.03% | 11,083,326 | - | +0.35% | - | - |
| 12/14 | 865 | 896 | 860 | 888 | +1.6% | 16,054,928 | - | +2.3% | - | - |
| 12/13 | 870 | 877 | 863 | 874 | -0.57% | 9,419,847 | - | +0.58% | - | - |
| 12/12 | 860 | 881 | 860 | 879 | -0.11% | 10,133,072 | - | +0.92% | - | - |
| 12/11 | 883 | 884 | 872 | 880 | -3.08% | 10,747,159 | - | +1.03% | - | - |
| 12/08 | 896 | 913 | 892 | 908 | +3.53% | 16,304,398 | - | +3.89% | - | - |
| 12/07 | 863 | 881 | 862 | 877 | +3.42% | 11,815,925 | - | +0.11% | - | - |
| 12/06 | 875 | 878 | 848 | 848 | -4.07% | 9,954,908 | - | -3.75% | - | - |
| 12/05 | 873 | 888 | 869 | 884 | +2.43% | 13,042,679 | - | -0.45% | - | - |
| 12/04 | 855 | 873 | 855 | 863 | +1.41% | 10,789,478 | - | -3.25% | - | - |
| 12/01 | 843 | 853 | 843 | 851 | +0.24% | 7,881,418 | - | -5.34% | - | - |
| 11/30 | 862 | 866 | 849 | 849 | -0.93% | 7,079,754 | - | -6.08% | - | - |
| 11/29 | 860 | 865 | 846 | 857 | +0.47% | 9,113,784 | - | -5.82% | - | - |
| 11/28 | 846 | 859 | 846 | 853 | +0.12% | 7,499,521 | - | -6.88% | - | - |
| 11/27 | 836 | 853 | 832 | 852 | +1.19% | 10,636,748 | - | -7.49% | - | - |
| 11/24 | 835 | 842 | 831 | 842 | -0.94% | 8,052,552 | - | -9.07% | - | - |
| 11/22 | 866 | 866 | 843 | 850 | -0.7% | 7,452,396 | - | -8.5% | - | - |
| 11/21 | 850 | 861 | 849 | 856 | +0.12% | 5,540,811 | - | -8.25% | - | - |
| 11/20 | 846 | 856 | 830 | 855 | +1.3% | 7,501,299 | - | -8.75% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 3月期 | 15,790 2/12 | 9,430 12/18 | 492,734 2/12 |
| 2017年 3月期 | 13,900 6/24 | 7,090 3/13 | 1,280,114 11/9 |
| 2018年 3月期 | 8,100 4/17 | 4,370 1/23 | 1,320,462 2/6 |
| 2019年 3月期 | 6,070 12/26 | 3,850 10/2 | 945,148 10/11 |
| 2020年 3月期 | 6,830 3/19 | 3,300 1/17 | 3,271,809 3/10 |
| 2021年 3月期 | 5,420 4/3 | 1,544 2/16 | 9,554,539 1/8 |
| 2022年 3月期 | 2,030 3/9 | 1,421 9/14 | 19,249,258 10/4 |
| 2023年 3月期 | 1,784 5/12 | 1,278 3/9 | 28,703,914 9/28 |
| 最新 | 622 2024/4/17 | 15,463,022 | |