PBR
2024/04/08~2024/08/30
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 |
08/30 | 2,821 | 2,821 | 2,821 | 2,821 | +0.25% | 40 | - | +3.37% | - | - |
08/29 | 2,806 | 2,814 | 2,806 | 2,814 | +0.46% | 70 | - | +3.11% | - | - |
08/28 | 2,801 | 2,801 | 2,801 | 2,801 | +0.18% | 60 | - | +2.49% | - | - |
08/27 | 2,791 | 2,796 | 2,791 | 2,796 | +1.08% | 80 | - | +2.08% | - | - |
08/26 | 2,766 | 2,766 | 2,766 | 2,766 | -1% | 80 | - | +0.8% | - | - |
08/23 | 2,780 | 2,794 | 2,780 | 2,794 | +0.68% | 80 | - | +1.53% | - | - |
08/22 | 2,775 | 2,775 | 2,775 | 2,775 | +0.18% | 20 | - | +0.58% | - | - |
08/21 | 2,769 | 2,770 | 2,769 | 2,770 | -0.57% | 110 | - | +0.07% | - | - |
08/20 | 2,786 | 2,786 | 2,786 | 2,786 | +0.98% | 80 | - | +0.36% | - | - |
08/19 | 2,759 | 2,759 | 2,759 | 2,759 | -0.29% | 90 | - | -0.9% | - | - |
08/16 | 2,767 | 2,767 | 2,767 | 2,767 | +2.48% | 150 | - | -0.97% | - | - |
08/15 | 2,703 | 2,703 | 2,700 | 2,700 | +0.9% | 180 | - | -3.67% | - | - |
08/14 | 2,675 | 2,676 | 2,675 | 2,676 | +1.29% | 60 | - | -4.9% | - | - |
08/13 | 2,618 | 2,642 | 2,618 | 2,642 | +2.88% | 180 | - | -6.48% | - | - |
08/09 | 2,598 | 2,598 | 2,568 | 2,568 | +0.12% | 70 | - | -9.51% | - | - |
08/08 | 2,687 | 2,687 | 2,565 | 2,565 | -2.73% | 210 | - | -10.16% | - | - |
08/07 | 2,637 | 2,637 | 2,637 | 2,637 | +8.12% | 60 | - | -8.18% | - | - |
08/06 | 2,439 | 2,439 | 2,439 | 2,439 | 0% | 10 | - | -15.46% | - | - |
08/05 | 2,684 | 2,684 | 2,439 | 2,439 | -7.54% | 690 | - | -16.01% | - | - |
08/02 | 2,703 | 2,703 | 2,638 | 2,638 | -6.32% | 1,140 | - | -9.72% | - | - |
08/01 | 2,878 | 2,878 | 2,816 | 2,816 | -2.53% | 310 | - | -3.92% | - | - |
07/31 | 2,869 | 2,889 | 2,869 | 2,889 | +0.94% | 250 | - | -1.53% | - | - |
07/30 | 2,894 | 2,894 | 2,862 | 2,862 | -0.45% | 250 | - | -2.39% | - | - |
07/29 | 2,868 | 2,875 | 2,868 | 2,875 | +1.34% | 1,470 | - | -1.88% | - | - |
07/26 | 2,835 | 2,837 | 2,835 | 2,837 | +0.6% | 80 | - | -3.07% | - | - |
07/25 | 2,835 | 2,836 | 2,820 | 2,820 | -2.93% | 420 | - | -3.59% | - | - |
07/24 | 2,926 | 2,928 | 2,905 | 2,905 | -1.29% | 350 | - | -0.62% | - | - |
07/23 | 2,943 | 2,943 | 2,943 | 2,943 | +0.41% | 10 | - | +0.89% | - | - |
07/22 | 3,009 | 3,009 | 2,931 | 2,931 | -0.98% | 360 | - | +0.72% | - | - |
07/19 | 2,944 | 2,960 | 2,944 | 2,960 | -0.57% | 150 | - | +1.89% | - | - |
07/18 | 2,978 | 2,980 | 2,977 | 2,977 | -0.6% | 630 | - | +2.69% | - | - |
07/17 | 2,998 | 2,999 | 2,995 | 2,995 | +0.3% | 40 | - | +3.53% | - | - |
07/16 | 2,986 | 2,993 | 2,986 | 2,986 | +0.78% | 260 | - | +3.43% | - | - |
07/12 | 2,965 | 2,965 | 2,963 | 2,963 | -1.79% | 190 | - | +2.81% | - | - |
07/11 | 3,010 | 3,022 | 3,010 | 3,017 | +1.11% | 890 | - | +4.87% | - | - |
07/10 | 2,986 | 2,987 | 2,976 | 2,984 | +0.13% | 220 | - | +3.97% | - | - |
07/09 | 2,987 | 2,987 | 2,947 | 2,980 | +0.85% | 70 | - | +4.09% | - | - |
07/08 | 2,955 | 2,955 | 2,955 | 2,955 | -0.14% | 90 | - | +3.36% | - | - |
07/05 | 3,000 | 3,000 | 2,959 | 2,959 | -1.53% | 1,570 | - | +3.61% | - | - |
07/04 | 2,987 | 3,005 | 2,987 | 3,005 | +0.94% | 710 | - | +5.4% | - | - |
07/03 | 2,966 | 2,977 | 2,966 | 2,977 | +0.37% | 330 | - | +4.75% | - | - |
07/02 | 2,966 | 2,966 | 2,966 | 2,966 | +1.75% | 100 | - | +4.62% | - | - |
07/01 | 2,942 | 2,942 | 2,915 | 2,915 | +0.8% | 140 | - | +3.04% | - | - |
06/28 | 2,896 | 2,896 | 2,892 | 2,892 | +0.7% | 440 | - | +2.37% | - | - |
06/27 | 2,867 | 2,872 | 2,867 | 2,872 | -0.17% | 260 | - | +1.81% | - | - |
06/26 | 2,877 | 2,877 | 2,877 | 2,877 | +0.77% | 40 | - | +2.09% | - | - |
06/25 | 2,855 | 2,855 | 2,855 | 2,855 | +1.49% | 100 | - | +1.42% | - | - |
06/24 | 2,813 | 2,813 | 2,813 | 2,813 | +0.93% | 50 | - | 0% | - | - |
06/21 | 2,794 | 2,794 | 2,787 | 2,787 | +0.29% | 230 | - | -0.92% | - | - |
06/20 | 2,763 | 2,779 | 2,763 | 2,779 | +0.07% | 240 | - | -1.21% | - | - |
06/19 | 2,782 | 2,782 | 2,777 | 2,777 | +0.29% | 490 | - | -1.31% | - | - |
06/18 | 2,769 | 2,769 | 2,769 | 2,769 | +0.33% | 100 | - | -1.6% | - | - |
06/17 | 2,821 | 2,821 | 2,760 | 2,760 | -1.78% | 240 | - | -1.92% | - | - |
06/14 | 2,805 | 2,810 | 2,805 | 2,810 | +0.32% | 30 | - | -0.14% | - | - |
06/13 | 2,801 | 2,801 | 2,801 | 2,801 | -0.78% | 40 | - | -0.43% | - | - |
06/12 | 2,825 | 2,825 | 2,823 | 2,823 | -1.05% | 250 | - | +0.43% | - | - |
06/11 | 2,855 | 2,855 | 2,853 | 2,853 | -0.17% | 20 | - | +1.64% | - | - |
06/10 | 2,883 | 2,883 | 2,849 | 2,858 | +0.85% | 140 | - | +1.93% | - | - |
06/07 | 2,832 | 2,834 | 2,832 | 2,834 | -0.28% | 170 | - | +1.18% | - | - |
06/06 | 2,847 | 2,848 | 2,842 | 2,842 | +0.6% | 5,140 | - | +1.54% | - | - |
06/05 | 2,914 | 2,914 | 2,825 | 2,825 | -1.43% | 480 | - | +1.04% | - | - |
06/04 | 2,852 | 2,866 | 2,852 | 2,866 | -0.31% | 80 | - | +2.61% | - | - |
06/03 | 2,877 | 2,877 | 2,875 | 2,875 | +1.52% | 660 | - | +3.19% | - | - |
05/31 | 2,831 | 2,837 | 2,831 | 2,832 | +1.76% | 290 | - | +1.83% | - | - |
05/30 | 2,783 | 2,783 | 2,783 | 2,783 | -0.71% | 130 | - | +0.25% | - | - |
05/29 | 2,819 | 2,819 | 2,803 | 2,803 | -0.6% | 280 | - | +1.12% | - | - |
05/28 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 10 | - | +1.95% | - | - |
05/27 | 2,810 | 2,810 | 2,810 | 2,810 | +0.57% | 10 | - | +1.77% | - | - |
05/24 | 2,768 | 2,794 | 2,768 | 2,794 | -0.25% | 930 | - | +1.42% | - | - |
05/23 | 2,799 | 2,801 | 2,799 | 2,801 | +0.14% | 90 | - | +1.82% | - | - |
05/22 | 2,866 | 2,866 | 2,797 | 2,797 | -0.71% | 270 | - | +1.75% | - | - |
05/21 | 2,826 | 2,828 | 2,817 | 2,817 | +0.14% | 10,260 | - | +2.55% | - | - |
05/20 | 2,810 | 2,827 | 2,810 | 2,813 | +0.75% | 1,460 | - | +2.51% | - | - |
05/17 | 2,780 | 2,794 | 2,779 | 2,792 | +0.29% | 1,360 | - | +1.86% | - | - |
05/16 | 2,778 | 2,784 | 2,774 | 2,784 | +0.04% | 150 | - | +1.61% | - | - |
05/15 | 2,800 | 2,803 | 2,782 | 2,783 | +0.25% | 660 | - | +1.64% | - | - |
05/14 | 2,773 | 2,776 | 2,770 | 2,776 | +0.22% | 70 | - | +1.5% | - | - |
05/13 | 2,770 | 2,770 | 2,770 | 2,770 | +0.18% | 60 | - | +1.32% | - | - |
05/10 | 2,800 | 2,800 | 2,765 | 2,765 | +0.36% | 40 | - | +1.21% | - | - |
05/09 | 2,750 | 2,755 | 2,750 | 2,755 | +0.58% | 70 | - | +0.92% | - | - |
05/08 | 2,745 | 2,745 | 2,739 | 2,739 | -1.4% | 150 | - | +0.37% | - | - |
05/07 | 2,777 | 2,778 | 2,775 | 2,778 | +0.07% | 140 | - | +1.72% | - | - |
05/02 | 2,775 | 2,778 | 2,773 | 2,776 | -0.11% | 250 | - | +1.68% | - | - |
05/01 | 2,770 | 2,779 | 2,770 | 2,779 | +0.18% | 30 | - | +1.79% | - | - |
04/30 | 2,774 | 2,774 | 2,774 | 2,774 | +1.39% | 200 | - | +1.65% | - | - |
04/26 | 2,734 | 2,736 | 2,734 | 2,736 | +1.26% | 60 | - | +0.29% | - | - |
04/25 | 2,702 | 2,702 | 2,702 | 2,702 | -1.42% | 280 | - | -1.06% | - | - |
04/24 | 2,731 | 2,741 | 2,731 | 2,741 | +1.29% | 5,800 | - | +0.26% | - | - |
04/23 | 2,715 | 2,715 | 2,703 | 2,706 | +0.67% | 1,410 | - | -1.02% | - | - |
04/22 | 2,699 | 2,699 | 2,687 | 2,688 | +1.47% | 430 | - | -1.68% | - | - |
04/19 | 2,660 | 2,660 | 2,649 | 2,649 | -1.45% | 660 | - | -3.07% | - | - |
04/18 | 2,657 | 2,689 | 2,657 | 2,688 | +0.52% | 26,210 | - | -1.68% | - | - |
04/17 | 2,696 | 2,696 | 2,667 | 2,674 | -0.85% | 440 | - | -2.12% | - | - |
04/16 | 2,721 | 2,721 | 2,689 | 2,697 | -1.64% | 16,500 | - | -1.24% | - | - |
04/15 | 2,719 | 2,742 | 2,718 | 2,742 | -0.33% | 460 | - | +0.44% | - | - |
04/12 | 2,752 | 2,756 | 2,750 | 2,751 | +0.44% | 670 | - | +0.81% | - | - |
04/11 | 2,733 | 2,741 | 2,733 | 2,739 | -0.11% | 130 | - | +0.4% | - | - |
04/10 | 2,805 | 2,805 | 2,742 | 2,742 | -0.54% | 470 | - | +0.55% | - | - |
04/09 | 2,746 | 2,757 | 2,742 | 2,757 | +0.84% | 24,170 | - | +1.17% | - | - |
04/08 | 2,745 | 2,755 | 2,733 | 2,734 | +0.51% | 21,610 | - | +0.4% | - | - |
年初来
年度 | 株価 | 出来高 |
---|
高値 | 安値 | 大商い |
---|
2017年 1月期 | 1,505 2/28 | 1,091 9/1 | 7,420 12/21 |
2018年 1月期 | 1,742 5/22 | 1,399 10/17 | 116,440 6/4 |
2019年 1月期 | 1,703 10/2 | 1,336 12/26 | 17,050 10/24 |
2020年 1月期 | 1,658 12/18 12/17 | 1,175 3/13 | 213,220 1/8 |
2021年 1月期 | 1,951 3/22 | 1,483 8/3 | 16,090 3/2 |
2022年 1月期 | 2,077 9/14 | 1,800 3/8 | 24,640 10/20 |
2023年 1月期 | 2,382 7/3 | 1,889 9/28 | 50,540 5/18 |
最新 | 2,821 2024/8/30 | 40 |