PBR
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 300 | 301 | 295 | 296 | -1% | 1,107 | - | +1.37% | - | - |
| 04/25 | 293 | 301 | 290 | 299 | +2.05% | 4,103 | - | +2.4% | - | - |
| 04/24 | 301 | 301 | 290 | 293 | -2.98% | 3,002 | - | +0.69% | - | - |
| 04/23 | 300 | 304 | 299 | 302 | +0.67% | 3,171 | - | +3.78% | - | - |
| 04/22 | 323 | 323 | 300 | 300 | -2.6% | 14,587 | - | +3.09% | - | - |
| 04/19 | 302 | 316 | 291 | 308 | +4.05% | 26,784 | - | +5.48% | - | - |
| 04/18 | 305 | 306 | 296 | 296 | -1.66% | 3,124 | - | +1.37% | - | - |
| 04/17 | 295 | 303 | 291 | 301 | +2.38% | 4,524 | - | +2.73% | - | - |
| 04/16 | 294 | 310 | 289 | 294 | +2.8% | 12,756 | - | 0% | - | - |
| 04/15 | 285 | 290 | 285 | 286 | -0.69% | 1,702 | - | -2.72% | - | - |
| 04/12 | 296 | 296 | 284 | 288 | 0% | 2,088 | - | -2.04% | - | - |
| 04/11 | 292 | 302 | 288 | 288 | +0.7% | 3,783 | - | -2.37% | - | - |
| 04/10 | 286 | 287 | 286 | 286 | +0.35% | 162 | - | -3.05% | - | - |
| 04/09 | 286 | 304 | 285 | 285 | -1.72% | 1,572 | - | -3.72% | - | - |
| 04/08 | 292 | 292 | 288 | 290 | -2.36% | 2,048 | - | -2.36% | - | - |
| 04/05 | 297 | 301 | 297 | 297 | +3.85% | 5,300 | - | 0% | - | - |
| 04/04 | 290 | 300 | 283 | 286 | -2.72% | 3,452 | - | -4.03% | - | - |
| 04/03 | 292 | 297 | 284 | 294 | 0% | 2,036 | - | -1.67% | - | - |
| 04/02 | 292 | 295 | 289 | 294 | +1.38% | 1,267 | - | -1.67% | - | - |
| 04/01 | 287 | 292 | 285 | 290 | +2.84% | 4,775 | - | -3.33% | - | - |
| 03/29 | 286 | 286 | 279 | 282 | -1.4% | 1,781 | - | -6.31% | - | - |
| 03/28 | 289 | 289 | 282 | 286 | -1.38% | 2,389 | - | -5.3% | - | - |
| 03/27 | 282 | 302 | 281 | 290 | +1.4% | 4,420 | - | -4.61% | - | - |
| 03/26 | 287 | 287 | 283 | 286 | -0.35% | 1,205 | - | -6.23% | - | - |
| 03/25 | 283 | 300 | 282 | 287 | +0.7% | 1,188 | - | -6.21% | - | - |
| 03/22 | 285 | 290 | 280 | 285 | 0% | 2,660 | - | -7.47% | - | - |
| 03/21 | 293 | 297 | 285 | 285 | -3.72% | 11,057 | - | -8.06% | - | - |
| 03/19 | 300 | 302 | 296 | 296 | -1.66% | 3,838 | - | -5.13% | - | - |
| 03/18 | 316 | 316 | 300 | 301 | -4.44% | 6,881 | - | -4.14% | - | - |
| 03/15 | 315 | 336 | 307 | 315 | 0% | 8,497 | - | 0% | - | - |
| 03/14 | 325 | 325 | 308 | 315 | -2.17% | 5,229 | - | -0.63% | - | - |
| 03/13 | 304 | 330 | 301 | 322 | +3.21% | 9,439 | - | +1.26% | - | - |
| 03/12 | 318 | 375 | 306 | 312 | +1.96% | 74,017 | - | -2.19% | - | - |
| 03/11 | 304 | 321 | 297 | 306 | +3.73% | 6,927 | - | -4.38% | - | - |
| 03/08 | 295 | 315 | 293 | 295 | -2.64% | 3,365 | - | -8.39% | - | - |
| 03/07 | 296 | 316 | 294 | 303 | +1.68% | 5,847 | - | -6.48% | - | - |
| 03/06 | 301 | 316 | 297 | 298 | +0.34% | 1,685 | - | -8.59% | - | - |
| 03/05 | 303 | 305 | 297 | 297 | -1.98% | 1,735 | - | -9.45% | - | - |
| 03/04 | 312 | 312 | 298 | 303 | -0.33% | 4,542 | - | -8.18% | - | - |
| 03/01 | 309 | 309 | 302 | 304 | -1.94% | 4,700 | - | -8.43% | - | - |
| 02/29 | 309 | 314 | 309 | 310 | +0.32% | 856 | - | -7.19% | - | - |
| 02/28 | 305 | 313 | 305 | 309 | +0.32% | 1,136 | - | -7.76% | - | - |
| 02/27 | 306 | 310 | 303 | 308 | 0% | 4,691 | - | -8.61% | - | - |
| 02/26 | 312 | 313 | 307 | 308 | -1.6% | 2,903 | - | -9.14% | - | - |
| 02/22 | 312 | 330 | 311 | 313 | -3.4% | 4,075 | - | -8.21% | - | - |
| 02/21 | 327 | 327 | 322 | 324 | +1.25% | 3,318 | - | -5.54% | - | - |
| 02/20 | 325 | 325 | 316 | 320 | +0.63% | 1,668 | - | -6.98% | - | - |
| 02/19 | 318 | 326 | 318 | 318 | -1.55% | 1,664 | - | -7.83% | - | - |
| 02/16 | 343 | 344 | 318 | 323 | -2.42% | 22,738 | - | -6.92% | - | - |
| 02/15 | 334 | 334 | 329 | 331 | -0.9% | 788 | - | -5.16% | - | - |
| 02/14 | 329 | 335 | 329 | 334 | +1.52% | 475 | - | -4.57% | - | - |
| 02/13 | 329 | 343 | 327 | 329 | -3.24% | 8,187 | - | -6.8% | - | - |
| 02/09 | 337 | 341 | 333 | 340 | -0.87% | 20,404 | - | -4.23% | - | - |
| 02/08 | 343 | 353 | 340 | 343 | -1.44% | 2,648 | - | -4.19% | - | - |
| 02/07 | 344 | 349 | 344 | 348 | +0.29% | 1,362 | - | -3.33% | - | - |
| 02/06 | 342 | 350 | 342 | 347 | +1.46% | 3,853 | - | -4.41% | - | - |
| 02/05 | 353 | 353 | 341 | 342 | -1.16% | 1,006 | - | -6.3% | - | - |
| 02/02 | 343 | 349 | 341 | 346 | -1.42% | 3,467 | - | -5.98% | - | - |
| 02/01 | 352 | 353 | 347 | 351 | +1.45% | 1,169 | - | -5.14% | - | - |
| 01/31 | 352 | 360 | 346 | 346 | -1.42% | 2,115 | - | -7.24% | - | - |
| 01/30 | 348 | 351 | 348 | 351 | -0.57% | 3,564 | - | -6.4% | - | - |
| 01/29 | 361 | 361 | 348 | 353 | -1.12% | 4,151 | - | -6.61% | - | - |
| 01/26 | 356 | 358 | 345 | 357 | +2.59% | 4,519 | - | -6.05% | - | - |
| 01/25 | 352 | 353 | 348 | 348 | 0% | 2,496 | - | -9.14% | - | - |
| 01/24 | 349 | 351 | 348 | 348 | +0.87% | 13,688 | - | -9.61% | - | - |
| 01/23 | 347 | 349 | 341 | 345 | -0.58% | 4,541 | - | -11.08% | - | - |
| 01/22 | 356 | 356 | 346 | 347 | -2.53% | 4,028 | - | -11.25% | - | - |
| 01/19 | 351 | 360 | 351 | 356 | -1.39% | 18,233 | - | -9.41% | - | - |
| 01/18 | 362 | 363 | 358 | 361 | +0.56% | 6,479 | - | -8.61% | - | - |
| 01/17 | 355 | 359 | 347 | 359 | +1.41% | 4,215 | - | -9.8% | - | - |
| 01/16 | 350 | 359 | 349 | 354 | +0.28% | 2,075 | - | -11.5% | - | - |
| 01/15 | 370 | 376 | 352 | 353 | -2.49% | 24,797 | - | -12.19% | - | - |
| 01/12 | 370 | 375 | 360 | 362 | -0.28% | 6,695 | - | -10.4% | - | - |
| 01/11 | 370 | 370 | 361 | 363 | -3.97% | 5,613 | - | -10.59% | - | - |
| 01/10 | 384 | 388 | 377 | 378 | -3.08% | 8,172 | - | -7.13% | - | - |
| 01/09 | 397 | 397 | 384 | 390 | -1.76% | 22,455 | - | -4.41% | - | - |
| 01/05 | 399 | 399 | 392 | 397 | -1.24% | 833 | - | -2.93% | - | - |
| 01/04 | 407 | 411 | 399 | 402 | -0.99% | 9,520 | - | -1.71% | - | - |
| 2023 | ||||||||||
| 12/29 | 409 | 409 | 402 | 406 | 0% | 633 | - | -0.98% | - | - |
| 12/28 | 407 | 407 | 401 | 406 | +1% | 479 | - | -0.73% | - | - |
| 12/27 | 405 | 408 | 402 | 402 | -2.43% | 3,779 | - | -1.71% | - | - |
| 12/26 | 414 | 416 | 412 | 412 | +0.24% | 368 | - | +0.49% | - | - |
| 12/25 | 415 | 415 | 403 | 411 | 0% | 321 | - | +0.49% | - | - |
| 12/22 | 416 | 416 | 408 | 411 | -0.48% | 1,200 | - | +0.49% | - | - |
| 12/21 | 413 | 421 | 412 | 413 | +2.23% | 1,610 | - | +0.98% | - | - |
| 12/20 | 408 | 412 | 403 | 404 | -2.65% | 2,470 | - | -1.46% | - | - |
| 12/19 | 427 | 427 | 412 | 415 | -1.19% | 3,305 | - | +1.22% | - | - |
| 12/18 | 429 | 429 | 398 | 420 | +1.45% | 2,507 | - | +2.19% | - | - |
| 12/15 | 417 | 419 | 411 | 414 | -0.96% | 533 | - | +0.73% | - | - |
| 12/14 | 408 | 424 | 408 | 418 | +1.21% | 1,177 | - | +1.46% | - | - |
| 12/13 | 415 | 417 | 408 | 413 | +1.47% | 2,126 | - | 0% | - | - |
| 12/12 | 420 | 420 | 404 | 407 | -1.45% | 4,293 | - | -1.45% | - | - |
| 12/11 | 420 | 421 | 404 | 413 | -2.13% | 773 | - | -0.24% | - | - |
| 12/08 | 412 | 422 | 411 | 422 | +3.94% | 2,050 | - | +1.93% | - | - |
| 12/07 | 400 | 408 | 400 | 406 | +1.25% | 1,334 | - | -2.17% | - | - |
| 12/06 | 412 | 412 | 399 | 401 | -2.43% | 734 | - | -3.84% | - | - |
| 12/05 | 403 | 413 | 396 | 411 | +1.48% | 2,942 | - | -2.14% | - | - |
| 12/04 | 403 | 411 | 403 | 405 | +0.75% | 617 | - | -4.03% | - | - |
| 12/01 | 402 | 402 | 401 | 402 | -0.74% | 15 | - | -5.19% | - | - |
| 11/30 | 401 | 409 | 401 | 405 | -0.74% | 764 | - | -4.93% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2016年 4月期 | 5,840 2/12 | 3,485 11/19 | 76,115 8/26 |
| 2017年 4月期 | 5,070 6/24 | 2,647 3/16 | 18,231 5/2 |
| 2018年 4月期 | 2,745 5/1 | 1,650 1/26 | 45,380 2/6 |
| 2019年 4月期 | 2,745 12/25 | 1,667 10/2 | 35,383 12/25 |
| 2020年 4月期 | 3,150 3/17 | 1,483 2/6 | 206,831 3/10 |
| 2021年 4月期 | 1,940 5/7 | 834 4/5 | 33,706 3/16 |
| 2022年 4月期 | 963 5/13 | 712 9/14 | 46,374 3/29 |
| 2023年 4月期 | 855 6/20 | 576 3/9 | 44,566 5/12 |
| 最新 | 296 2024/4/26 | 1,107 | |