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 | 608 | 617 | 600 | 615 | +1.15% | 13,637,696 | - | +12.02% | - | - |
| 07/25 | 599 | 611 | 596 | 608 | +6.29% | 33,179,118 | - | +10.75% | - | - |
| 07/24 | 567 | 573 | 557 | 572 | +2.33% | 13,431,186 | - | +4.38% | - | - |
| 07/23 | 550 | 562 | 549 | 559 | -0.18% | 8,803,682 | - | +1.82% | - | - |
| 07/22 | 550 | 561 | 549 | 560 | +2.75% | 9,532,856 | - | +1.63% | - | - |
| 07/19 | 546 | 553 | 542 | 545 | +0.18% | 9,193,834 | - | -1.27% | - | - |
| 07/18 | 542 | 544 | 537 | 544 | +4.82% | 13,385,931 | - | -1.81% | - | - |
| 07/17 | 509 | 521 | 509 | 519 | +0.58% | 12,058,549 | - | -6.65% | - | - |
| 07/16 | 513 | 517 | 509 | 516 | 0% | 8,584,029 | - | -7.53% | - | - |
| 07/12 | 508 | 518 | 506 | 516 | +4.88% | 15,527,927 | - | -8.02% | - | - |
| 07/11 | 489 | 497 | 488 | 492 | -1.99% | 12,273,375 | - | -12.77% | - | - |
| 07/10 | 511 | 513 | 501 | 502 | -1.38% | 10,244,523 | - | -11.62% | - | - |
| 07/09 | 524 | 526 | 504 | 509 | -3.78% | 16,777,067 | - | -11.01% | - | - |
| 07/08 | 528 | 530 | 521 | 529 | +0.19% | 9,095,020 | - | -8% | - | - |
| 07/05 | 524 | 531 | 521 | 528 | +0.38% | 9,648,009 | - | -8.49% | - | - |
| 07/04 | 532 | 535 | 524 | 526 | -1.5% | 8,891,844 | - | -9.31% | - | - |
| 07/03 | 545 | 547 | 531 | 534 | -2.73% | 11,287,013 | - | -8.4% | - | - |
| 07/02 | 565 | 567 | 547 | 549 | -2.31% | 16,439,284 | - | -6.31% | - | - |
| 07/01 | 555 | 565 | 553 | 562 | -0.18% | 11,379,559 | - | -4.26% | - | - |
| 06/28 | 564 | 566 | 557 | 563 | -1.4% | 10,909,714 | - | -4.25% | - | - |
| 06/27 | 570 | 575 | 567 | 571 | +1.96% | 13,073,522 | - | -3.06% | - | - |
| 06/26 | 570 | 575 | 557 | 560 | -2.78% | 14,175,277 | - | -5.08% | - | - |
| 06/25 | 588 | 589 | 574 | 576 | -2.04% | 11,270,983 | - | -2.54% | - | - |
| 06/24 | 598 | 600 | 584 | 588 | -0.84% | 13,949,075 | - | -0.68% | - | - |
| 06/21 | 593 | 596 | 587 | 593 | 0% | 11,111,571 | - | +0.34% | - | - |
| 06/20 | 600 | 605 | 592 | 593 | -0.5% | 9,461,010 | - | +0.34% | - | - |
| 06/19 | 593 | 599 | 587 | 596 | -0.5% | 9,461,993 | - | +0.85% | - | - |
| 06/18 | 601 | 603 | 596 | 599 | -1.96% | 7,395,548 | - | +1.35% | - | - |
| 06/17 | 601 | 615 | 601 | 611 | +4.09% | 11,039,493 | - | +3.21% | - | - |
| 06/14 | 594 | 596 | 581 | 587 | -0.51% | 11,045,899 | - | -0.84% | - | - |
| 06/13 | 575 | 591 | 573 | 590 | +0.85% | 9,721,643 | - | -0.34% | - | - |
| 06/12 | 585 | 588 | 583 | 585 | +1.39% | 10,754,536 | - | -1.35% | - | - |
| 06/11 | 577 | 580 | 571 | 577 | -0.69% | 9,177,524 | - | -2.86% | - | - |
| 06/10 | 593 | 593 | 579 | 581 | -1.86% | 10,475,697 | - | -2.35% | - | - |
| 06/07 | 594 | 596 | 589 | 592 | +0.17% | 8,992,970 | - | -0.67% | - | - |
| 06/06 | 582 | 592 | 581 | 591 | -1.17% | 10,366,378 | - | -1.01% | - | - |
| 06/05 | 596 | 603 | 594 | 598 | +1.7% | 8,528,699 | - | +0.17% | - | - |
| 06/04 | 592 | 595 | 585 | 588 | +0.68% | 10,219,242 | - | -1.67% | - | - |
| 06/03 | 590 | 590 | 581 | 584 | -2.34% | 13,152,783 | - | -2.67% | - | - |
| 05/31 | 610 | 611 | 597 | 598 | -2.29% | 11,737,809 | - | -0.5% | - | - |
| 05/30 | 618 | 627 | 610 | 612 | +2.34% | 12,458,136 | - | +1.66% | - | - |
| 05/29 | 587 | 598 | 578 | 598 | +1.7% | 11,479,688 | - | -0.83% | - | - |
| 05/28 | 587 | 591 | 583 | 588 | +0.34% | 5,980,076 | - | -2.81% | - | - |
| 05/27 | 591 | 594 | 586 | 586 | -1.35% | 5,599,341 | - | -3.46% | - | - |
| 05/24 | 600 | 603 | 591 | 594 | +2.41% | 10,799,064 | - | -2.3% | - | - |
| 05/23 | 587 | 596 | 579 | 580 | -2.68% | 12,868,293 | - | -4.61% | - | - |
| 05/22 | 587 | 596 | 587 | 596 | +1.71% | 9,877,051 | - | -2.13% | - | - |
| 05/21 | 574 | 586 | 573 | 586 | +0.86% | 5,635,021 | - | -3.62% | - | - |
| 05/20 | 591 | 594 | 570 | 581 | -1.53% | 13,454,945 | - | -4.44% | - | - |
| 05/17 | 596 | 599 | 589 | 590 | +0.51% | 9,897,639 | - | -2.8% | - | - |
| 05/16 | 591 | 600 | 585 | 587 | -2.81% | 12,823,932 | - | -3.14% | - | - |
| 05/15 | 596 | 605 | 589 | 604 | -0.33% | 11,044,414 | - | -0.33% | - | - |
| 05/14 | 609 | 614 | 600 | 606 | -0.66% | 12,046,338 | - | 0% | - | - |
| 05/13 | 610 | 617 | 607 | 610 | +0.16% | 9,687,362 | - | +0.99% | - | - |
| 05/10 | 600 | 612 | 591 | 609 | -0.81% | 13,275,224 | - | +1% | - | - |
| 05/09 | 607 | 614 | 602 | 614 | +0.82% | 8,188,415 | - | +2.16% | - | - |
| 05/08 | 595 | 611 | 593 | 609 | +3.05% | 8,867,870 | - | +1.5% | - | - |
| 05/07 | 590 | 600 | 589 | 591 | -2.96% | 8,149,514 | - | -1.01% | - | - |
| 05/02 | 615 | 619 | 605 | 609 | +0.16% | 12,249,084 | - | +2.18% | - | - |
| 05/01 | 615 | 616 | 603 | 608 | +0.33% | 12,020,174 | - | +2.36% | - | - |
| 04/30 | 607 | 612 | 597 | 606 | -2.1% | 11,474,995 | - | +2.36% | - | - |
| 04/26 | 624 | 633 | 614 | 619 | -1.75% | 20,777,295 | - | +4.92% | - | - |
| 04/25 | 620 | 631 | 617 | 630 | +4.3% | 12,451,777 | - | +7.33% | - | - |
| 04/24 | 617 | 619 | 604 | 604 | -4.88% | 17,072,705 | - | +3.42% | - | - |
| 04/23 | 625 | 640 | 624 | 635 | -0.47% | 10,031,334 | - | +9.11% | - | - |
| 04/22 | 647 | 652 | 635 | 638 | -2% | 17,522,824 | - | +10% | - | - |
| 04/19 | 634 | 662 | 633 | 651 | +5% | 22,064,363 | - | +12.44% | - | - |
| 04/18 | 630 | 634 | 613 | 620 | -0.32% | 12,637,193 | - | +7.27% | - | - |
| 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% | - | - |
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 | 615 2024/7/26 | 13,637,696 | |