PBR
2024/02/29~2024/07/26
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 | 2,802 | 2,894 | 2,802 | 2,844 | +1.54% | 33 | - | -3.76% | - | - |
07/25 | 2,892 | 2,893 | 2,801 | 2,801 | -5.56% | 101 | - | -5.15% | - | - |
07/24 | 2,966 | 2,966 | 2,966 | 2,966 | -0.03% | 1 | - | +0.41% | - | - |
07/23 | 2,965 | 2,967 | 2,965 | 2,967 | +0.1% | 9 | - | +0.68% | - | - |
07/22 | 2,999 | 2,999 | 2,964 | 2,964 | -1.2% | 58 | - | +0.82% | - | - |
07/19 | 2,973 | 3,000 | 2,973 | 3,000 | +0.94% | 96 | - | +2.28% | - | - |
07/18 | 2,979 | 2,985 | 2,972 | 2,972 | -0.8% | 9 | - | +1.57% | - | - |
07/17 | 2,965 | 3,000 | 2,939 | 2,996 | -1.29% | 480 | - | +2.6% | - | - |
07/16 | 3,015 | 3,045 | 3,015 | 3,035 | +0.83% | 30 | - | +4.19% | - | - |
07/12 | 3,090 | 3,090 | 3,010 | 3,010 | -2.59% | 701 | - | +3.65% | - | - |
07/11 | 3,075 | 3,090 | 3,065 | 3,090 | +2.15% | 128 | - | +6.66% | - | - |
07/10 | 3,025 | 3,040 | 3,025 | 3,025 | 0% | 9 | - | +4.78% | - | - |
07/09 | 3,015 | 3,025 | 3,015 | 3,025 | +0.33% | 84 | - | +5.07% | - | - |
07/08 | 3,025 | 3,025 | 3,015 | 3,015 | -0.17% | 87 | - | +5.02% | - | - |
07/05 | 3,055 | 3,055 | 3,020 | 3,020 | -0.33% | 254 | - | +5.45% | - | - |
07/04 | 3,025 | 3,040 | 3,025 | 3,030 | +1% | 35 | - | +6.17% | - | - |
07/03 | 3,060 | 3,060 | 2,999 | 3,000 | 0% | 33 | - | +5.49% | - | - |
07/02 | 2,951 | 3,000 | 2,951 | 3,000 | +3.41% | 137 | - | +5.82% | - | - |
07/01 | 2,899 | 2,934 | 2,899 | 2,901 | +0.07% | 33 | - | +2.65% | - | - |
06/28 | 2,900 | 2,900 | 2,899 | 2,899 | -0.03% | 2 | - | +2.76% | - | - |
06/27 | 2,900 | 2,900 | 2,900 | 2,900 | +0.28% | 9 | - | +2.98% | - | - |
06/26 | 2,890 | 2,894 | 2,890 | 2,892 | +0.03% | 12 | - | +2.88% | - | - |
06/25 | 2,858 | 2,891 | 2,858 | 2,891 | +2.66% | 503 | - | +3.03% | - | - |
06/21 | 2,817 | 2,824 | 2,816 | 2,816 | 0% | 4 | - | +0.54% | - | - |
06/20 | 2,799 | 2,816 | 2,797 | 2,816 | +0.64% | 960 | - | +0.61% | - | - |
06/19 | 2,862 | 2,862 | 2,798 | 2,798 | -0.5% | 6 | - | 0% | - | - |
06/18 | 2,812 | 2,812 | 2,812 | 2,812 | +0.75% | 2 | - | +0.57% | - | - |
06/17 | 2,791 | 2,793 | 2,791 | 2,791 | -0.04% | 23 | - | -0.14% | - | - |
06/14 | 2,791 | 2,792 | 2,778 | 2,792 | +0.04% | 15 | - | -0.07% | - | - |
06/13 | 2,850 | 2,850 | 2,780 | 2,791 | -1.17% | 109 | - | 0% | - | - |
06/12 | 2,849 | 2,851 | 2,824 | 2,824 | 0% | 6 | - | +1.29% | - | - |
06/11 | 2,824 | 2,824 | 2,824 | 2,824 | +0.04% | 1 | - | +1.44% | - | - |
06/10 | 2,822 | 2,850 | 2,761 | 2,823 | 0% | 29 | - | +1.44% | - | - |
06/07 | 2,868 | 2,871 | 2,823 | 2,823 | -0.46% | 13 | - | +1.44% | - | - |
06/06 | 2,836 | 2,879 | 2,835 | 2,836 | +0.04% | 107 | - | +1.94% | - | - |
06/05 | 2,781 | 2,847 | 2,781 | 2,835 | +0.57% | 22 | - | +1.94% | - | - |
06/04 | 2,819 | 2,819 | 2,819 | 2,819 | +0.04% | 1 | - | +1.48% | - | - |
06/03 | 2,850 | 2,850 | 2,777 | 2,818 | -1.09% | 42 | - | +1.55% | - | - |
05/31 | 2,774 | 2,868 | 2,753 | 2,849 | +2.67% | 170 | - | +2.74% | - | - |
05/30 | 2,776 | 2,776 | 2,775 | 2,775 | -0.04% | 34 | - | +0.29% | - | - |
05/29 | 2,777 | 2,777 | 2,776 | 2,776 | 0% | 17 | - | +0.43% | - | - |
05/28 | 2,777 | 2,777 | 2,776 | 2,776 | 0% | 12 | - | +0.62% | - | - |
05/27 | 2,765 | 2,776 | 2,750 | 2,776 | +0.43% | 84 | - | +0.73% | - | - |
05/24 | 2,776 | 2,776 | 2,764 | 2,764 | -0.4% | 17 | - | +0.4% | - | - |
05/23 | 2,776 | 2,776 | 2,775 | 2,775 | -0.04% | 19 | - | +0.87% | - | - |
05/22 | 2,776 | 2,776 | 2,775 | 2,776 | 0% | 6 | - | +0.95% | - | - |
05/21 | 2,766 | 2,776 | 2,766 | 2,776 | +0.4% | 24 | - | +0.91% | - | - |
05/20 | 2,766 | 2,776 | 2,765 | 2,765 | -0.36% | 40 | - | +0.51% | - | - |
05/17 | 2,770 | 2,776 | 2,770 | 2,775 | +0.18% | 4 | - | +0.87% | - | - |
05/16 | 2,776 | 2,776 | 2,770 | 2,770 | -0.04% | 2 | - | +0.65% | - | - |
05/15 | 2,771 | 2,771 | 2,771 | 2,771 | +0.04% | 1 | - | +0.69% | - | - |
05/14 | 2,777 | 2,787 | 2,770 | 2,770 | -0.22% | 53 | - | +0.69% | - | - |
05/13 | 2,722 | 2,788 | 2,722 | 2,776 | +2.02% | 75 | - | +0.87% | - | - |
05/10 | 2,709 | 2,721 | 2,709 | 2,721 | +0.48% | 2 | - | -1.09% | - | - |
05/09 | 2,734 | 2,767 | 2,682 | 2,708 | -0.91% | 184 | - | -1.6% | - | - |
05/08 | 2,800 | 2,800 | 2,730 | 2,733 | -2.39% | 71 | - | -0.8% | - | - |
05/07 | 2,800 | 2,800 | 2,787 | 2,800 | -0.04% | 166 | - | +1.52% | - | - |
05/02 | 2,789 | 2,801 | 2,789 | 2,801 | +0.04% | 8 | - | +1.6% | - | - |
05/01 | 2,826 | 2,826 | 2,800 | 2,800 | -0.96% | 10 | - | +1.6% | - | - |
04/30 | 2,769 | 2,827 | 2,769 | 2,827 | +2.73% | 34 | - | +2.61% | - | - |
04/26 | 2,750 | 2,752 | 2,750 | 2,752 | +0.04% | 3 | - | -0.07% | - | - |
04/25 | 2,749 | 2,751 | 2,749 | 2,751 | +0.04% | 31 | - | -0.18% | - | - |
04/24 | 2,708 | 2,750 | 2,708 | 2,750 | +1.59% | 2 | - | -0.29% | - | - |
04/23 | 2,697 | 2,753 | 2,697 | 2,707 | +0.41% | 48 | - | -1.81% | - | - |
04/22 | 2,696 | 2,696 | 2,696 | 2,696 | +1.09% | 2 | - | -2.18% | - | - |
04/19 | 2,675 | 2,780 | 2,667 | 2,667 | -1.26% | 133 | - | -3.19% | - | - |
04/18 | 2,699 | 2,701 | 2,699 | 2,701 | +0.04% | 2 | - | -1.96% | - | - |
04/17 | 2,714 | 2,714 | 2,700 | 2,700 | -0.48% | 68 | - | -1.93% | - | - |
04/16 | 2,753 | 2,753 | 2,712 | 2,713 | -1.45% | 13 | - | -1.38% | - | - |
04/15 | 2,779 | 2,779 | 2,712 | 2,753 | -0.97% | 41 | - | +0.11% | - | - |
04/12 | 2,780 | 2,780 | 2,780 | 2,780 | -0.04% | 1 | - | +1.24% | - | - |
04/11 | 2,781 | 2,781 | 2,781 | 2,781 | -0.04% | 1 | - | +1.35% | - | - |
04/10 | 2,782 | 2,782 | 2,782 | 2,782 | -0.04% | 1 | - | +1.5% | - | - |
04/09 | 2,763 | 2,783 | 2,763 | 2,783 | +0.29% | 26 | - | +1.68% | - | - |
04/08 | 2,751 | 2,792 | 2,751 | 2,775 | +0.91% | 116 | - | +1.54% | - | - |
04/05 | 2,801 | 2,801 | 2,739 | 2,750 | -1.4% | 67 | - | +0.73% | - | - |
04/04 | 2,766 | 2,789 | 2,766 | 2,789 | +0.8% | 10 | - | +2.27% | - | - |
04/03 | 2,741 | 2,767 | 2,741 | 2,767 | +0.91% | 22 | - | +1.58% | - | - |
04/02 | 2,775 | 2,780 | 2,742 | 2,742 | -1.33% | 58 | - | +0.85% | - | - |
04/01 | 2,796 | 2,796 | 2,769 | 2,779 | -0.61% | 104 | - | +2.36% | - | - |
03/29 | 2,791 | 2,796 | 2,791 | 2,796 | +0.54% | 31 | - | +3.25% | - | - |
03/28 | 2,781 | 2,781 | 2,781 | 2,781 | -0.04% | 1 | - | +2.92% | - | - |
03/27 | 2,782 | 2,782 | 2,782 | 2,782 | +0.04% | 10 | - | +3.19% | - | - |
03/26 | 2,793 | 2,793 | 2,781 | 2,781 | -0.64% | 318 | - | +3.34% | - | - |
03/25 | 2,801 | 2,801 | 2,799 | 2,799 | -0.04% | 20 | - | +4.36% | - | - |
03/22 | 2,800 | 2,900 | 2,771 | 2,800 | 0% | 47 | - | +4.75% | - | - |
03/21 | 2,689 | 2,800 | 2,689 | 2,800 | +2.56% | 107 | - | +5.07% | - | - |
03/18 | 2,723 | 2,730 | 2,723 | 2,730 | +2.17% | 290 | - | +2.79% | - | - |
03/15 | 2,667 | 2,672 | 2,667 | 2,672 | +0.23% | 3 | - | +0.75% | - | - |
03/14 | 2,671 | 2,671 | 2,666 | 2,666 | -0.22% | 2 | - | +0.57% | - | - |
03/13 | 2,671 | 2,672 | 2,671 | 2,672 | +0.75% | 4 | - | +0.87% | - | - |
03/12 | 2,651 | 2,652 | 2,651 | 2,652 | +0.04% | 6 | - | +0.15% | - | - |
03/11 | 2,692 | 2,692 | 2,651 | 2,651 | -1.52% | 120 | - | +0.15% | - | - |
03/08 | 2,652 | 2,697 | 2,652 | 2,692 | +1.55% | 13 | - | +1.7% | - | - |
03/07 | 2,718 | 2,751 | 2,651 | 2,651 | -2.43% | 321 | - | +0.26% | - | - |
03/06 | 2,717 | 2,717 | 2,714 | 2,717 | +0.07% | 44 | - | +2.88% | - | - |
03/05 | 2,717 | 2,717 | 2,715 | 2,715 | +1.34% | 52 | - | +3.04% | - | - |
03/04 | 2,716 | 2,716 | 2,643 | 2,679 | -0.56% | 39 | - | +1.82% | - | - |
03/01 | 2,687 | 2,694 | 2,687 | 2,694 | +0.3% | 2 | - | +2.51% | - | - |
02/29 | 2,685 | 2,686 | 2,685 | 2,686 | -0.15% | 246 | - | +2.32% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2016年 8月期 | 1,249 7/19 | 1,121 8/2 6/24 | 385 6/10 |
2017年 2月期 | 1,555 12/19 | 1,111 11/4 | 5,291 10/19 |
2018年 2月期 | 1,860 10/26 | 1,387 9/5 9/1 | 4,816 7/13 |
2019年 2月期 | 1,947 9/27 | 1,383 8/13 | 13,888 6/26 |
2020年 2月期 | 1,769 3/25 | 1,296 4/9 | 2,339 1/6 |
2021年 2月期 | 1,960 8/5 | 1,525 9/1 | 648 3/18 |
2022年 2月期 | 2,700 7/25 | 1,880 3/9 | 10,727 7/25 |
2023年 2月期 | 2,493 6/23 | 1,991 10/3 | 17,726 10/19 |
最新 | 2,844 2024/7/26 | 33 |