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 | 2,284 | 2,295 | 2,280 | 2,291 | +0.44% | 390,161 | - | +2.6% | - | - |
08/29 | 2,271 | 2,281 | 2,267 | 2,281 | +0.31% | 266,851 | - | +2.1% | - | - |
08/28 | 2,269 | 2,274 | 2,260 | 2,274 | +0.22% | 353,307 | - | +1.61% | - | - |
08/27 | 2,251 | 2,273 | 2,250 | 2,269 | +0.84% | 312,255 | - | +1.11% | - | - |
08/26 | 2,265 | 2,267 | 2,244 | 2,250 | -1.32% | 698,645 | - | +0.04% | - | - |
08/23 | 2,267 | 2,282 | 2,262 | 2,280 | +0.66% | 437,612 | - | +1.06% | - | - |
08/22 | 2,264 | 2,267 | 2,253 | 2,265 | +0.04% | 452,036 | - | +0.09% | - | - |
08/21 | 2,247 | 2,264 | 2,241 | 2,264 | -0.31% | 514,156 | - | -0.31% | - | - |
08/20 | 2,274 | 2,278 | 2,256 | 2,271 | +0.93% | 640,987 | - | -0.31% | - | - |
08/19 | 2,272 | 2,289 | 2,250 | 2,250 | -1.27% | 1,016,370 | - | -1.57% | - | - |
08/16 | 2,280 | 2,283 | 2,257 | 2,279 | +2.2% | 920,180 | - | -0.7% | - | - |
08/15 | 2,206 | 2,240 | 2,204 | 2,230 | +1.5% | 983,029 | - | -3.13% | - | - |
08/14 | 2,187 | 2,211 | 2,177 | 2,197 | +1.38% | 883,525 | - | -4.89% | - | - |
08/13 | 2,139 | 2,167 | 2,137 | 2,167 | +2.46% | 786,740 | - | -6.59% | - | - |
08/09 | 2,160 | 2,160 | 2,082 | 2,115 | +0.24% | 1,026,658 | - | -9.31% | - | - |
08/08 | 2,098 | 2,144 | 2,082 | 2,110 | -1.36% | 1,444,877 | - | -10.1% | - | - |
08/07 | 2,028 | 2,167 | 2,013 | 2,139 | +4.29% | 2,325,937 | - | -9.4% | - | - |
08/06 | 2,110 | 2,151 | 2,013 | 2,051 | +8.23% | 3,165,078 | - | -13.61% | - | - |
08/05 | 2,031 | 2,048 | 1,874 | 1,895 | -13.9% | 3,839,405 | - | -20.68% | - | - |
08/02 | 2,235 | 2,239 | 2,189 | 2,201 | -5.25% | 2,642,667 | - | -8.67% | - | - |
08/01 | 2,363 | 2,363 | 2,300 | 2,323 | -3.01% | 1,350,625 | - | -3.89% | - | - |
07/31 | 2,327 | 2,398 | 2,327 | 2,395 | +1.87% | 777,140 | - | -0.99% | - | - |
07/30 | 2,346 | 2,354 | 2,337 | 2,351 | -0.34% | 353,787 | - | -2.77% | - | - |
07/29 | 2,341 | 2,368 | 2,330 | 2,359 | +1.77% | 535,104 | - | -2.4% | - | - |
07/26 | 2,322 | 2,340 | 2,306 | 2,318 | 0% | 823,897 | - | -4.06% | - | - |
07/25 | 2,342 | 2,346 | 2,316 | 2,318 | -2.48% | 1,344,783 | - | -4.02% | - | - |
07/24 | 2,411 | 2,414 | 2,374 | 2,377 | -1.98% | 883,659 | - | -1.57% | - | - |
07/23 | 2,424 | 2,432 | 2,415 | 2,425 | +1.04% | 422,890 | - | +0.54% | - | - |
07/22 | 2,423 | 2,424 | 2,400 | 2,400 | -1.07% | 538,193 | - | -0.29% | - | - |
07/19 | 2,439 | 2,439 | 2,410 | 2,426 | -0.9% | 546,181 | - | +0.87% | - | - |
07/18 | 2,449 | 2,464 | 2,437 | 2,448 | -0.69% | 538,930 | - | +1.96% | - | - |
07/17 | 2,461 | 2,473 | 2,460 | 2,465 | +0.61% | 317,030 | - | +2.79% | - | - |
07/16 | 2,448 | 2,461 | 2,444 | 2,450 | -0.41% | 392,023 | - | +2.3% | - | - |
07/12 | 2,435 | 2,460 | 2,430 | 2,460 | -0.45% | 755,444 | - | +2.8% | - | - |
07/11 | 2,471 | 2,482 | 2,464 | 2,471 | +0.61% | 476,493 | - | +3.39% | - | - |
07/10 | 2,441 | 2,458 | 2,438 | 2,456 | +0.78% | 410,956 | - | +2.93% | - | - |
07/09 | 2,438 | 2,446 | 2,421 | 2,437 | -0.16% | 430,989 | - | +2.31% | - | - |
07/08 | 2,464 | 2,464 | 2,438 | 2,441 | -0.93% | 639,177 | - | +2.48% | - | - |
07/05 | 2,490 | 2,495 | 2,460 | 2,464 | -1.2% | 516,205 | - | +3.44% | - | - |
07/04 | 2,468 | 2,495 | 2,467 | 2,494 | +1.01% | 744,909 | - | +4.79% | - | - |
07/03 | 2,469 | 2,471 | 2,451 | 2,469 | +0.08% | 631,029 | - | +3.96% | - | - |
07/02 | 2,430 | 2,473 | 2,430 | 2,467 | +1.65% | 1,020,509 | - | +4.05% | - | - |
07/01 | 2,422 | 2,430 | 2,411 | 2,427 | +1.25% | 568,585 | - | +2.49% | - | - |
06/28 | 2,390 | 2,402 | 2,386 | 2,397 | +0.88% | 503,192 | - | +1.31% | - | - |
06/27 | 2,379 | 2,386 | 2,370 | 2,376 | -0.13% | 315,410 | - | +0.51% | - | - |
06/26 | 2,380 | 2,390 | 2,371 | 2,379 | -0.04% | 592,873 | - | +0.68% | - | - |
06/25 | 2,342 | 2,383 | 2,341 | 2,380 | +2.32% | 885,034 | - | +0.8% | - | - |
06/24 | 2,320 | 2,333 | 2,313 | 2,326 | +0.26% | 407,219 | - | -1.44% | - | - |
06/21 | 2,318 | 2,339 | 2,318 | 2,320 | +0.56% | 670,164 | - | -1.78% | - | - |
06/20 | 2,314 | 2,316 | 2,294 | 2,307 | -0.43% | 551,018 | - | -2.33% | - | - |
06/19 | 2,316 | 2,324 | 2,310 | 2,317 | +0.39% | 375,013 | - | -1.91% | - | - |
06/18 | 2,322 | 2,322 | 2,298 | 2,308 | +0.39% | 461,283 | - | -2.29% | - | - |
06/17 | 2,331 | 2,335 | 2,298 | 2,299 | -2.21% | 1,053,595 | - | -2.71% | - | - |
06/14 | 2,321 | 2,355 | 2,316 | 2,351 | +1.07% | 565,101 | - | -0.55% | - | - |
06/13 | 2,380 | 2,386 | 2,326 | 2,326 | -1.57% | 1,028,003 | - | -1.57% | - | - |
06/12 | 2,380 | 2,380 | 2,361 | 2,363 | -0.88% | 621,610 | - | +0.04% | - | - |
06/11 | 2,408 | 2,418 | 2,381 | 2,384 | -0.67% | 588,060 | - | +1.1% | - | - |
06/10 | 2,392 | 2,403 | 2,391 | 2,400 | +0.67% | 418,768 | - | +1.91% | - | - |
06/07 | 2,381 | 2,391 | 2,375 | 2,384 | +0.13% | 318,316 | - | +1.4% | - | - |
06/06 | 2,397 | 2,398 | 2,366 | 2,381 | +0.76% | 402,848 | - | +1.41% | - | - |
06/05 | 2,392 | 2,401 | 2,357 | 2,363 | -2.4% | 1,132,465 | - | +0.77% | - | - |
06/04 | 2,440 | 2,452 | 2,413 | 2,421 | -1.18% | 928,715 | - | +3.37% | - | - |
06/03 | 2,422 | 2,452 | 2,422 | 2,450 | +1.79% | 701,185 | - | +4.93% | - | - |
05/31 | 2,374 | 2,410 | 2,368 | 2,407 | +1.69% | 712,645 | - | +3.35% | - | - |
05/30 | 2,365 | 2,375 | 2,342 | 2,367 | -0.55% | 843,971 | - | +1.89% | - | - |
05/29 | 2,398 | 2,411 | 2,377 | 2,380 | -0.46% | 527,556 | - | +2.63% | - | - |
05/28 | 2,380 | 2,396 | 2,373 | 2,391 | +0.55% | 339,500 | - | +3.37% | - | - |
05/27 | 2,353 | 2,378 | 2,352 | 2,378 | +1.41% | 575,882 | - | +3.12% | - | - |
05/24 | 2,320 | 2,349 | 2,316 | 2,345 | -0.13% | 433,688 | - | +1.96% | - | - |
05/23 | 2,347 | 2,348 | 2,313 | 2,348 | +0.3% | 431,679 | - | +2.26% | - | - |
05/22 | 2,356 | 2,359 | 2,340 | 2,341 | -0.51% | 352,833 | - | +2% | - | - |
05/21 | 2,368 | 2,378 | 2,353 | 2,353 | -0.25% | 1,087,015 | - | +2.57% | - | - |
05/20 | 2,330 | 2,360 | 2,327 | 2,359 | +1.55% | 860,931 | - | +2.92% | - | - |
05/17 | 2,300 | 2,323 | 2,299 | 2,323 | +0.48% | 459,419 | - | +1.53% | - | - |
05/16 | 2,335 | 2,339 | 2,286 | 2,312 | -0.69% | 1,503,520 | - | +1.09% | - | - |
05/15 | 2,333 | 2,347 | 2,326 | 2,328 | +0.13% | 625,173 | - | +1.84% | - | - |
05/14 | 2,320 | 2,328 | 2,300 | 2,325 | +0.09% | 459,510 | - | +1.84% | - | - |
05/13 | 2,325 | 2,328 | 2,314 | 2,323 | -0.3% | 355,975 | - | +1.84% | - | - |
05/10 | 2,285 | 2,342 | 2,285 | 2,330 | +1.7% | 845,236 | - | +2.24% | - | - |
05/09 | 2,284 | 2,297 | 2,274 | 2,291 | +0.61% | 360,824 | - | +0.66% | - | - |
05/08 | 2,299 | 2,303 | 2,272 | 2,277 | -0.96% | 464,356 | - | +0.09% | - | - |
05/07 | 2,312 | 2,314 | 2,285 | 2,299 | -0.04% | 453,344 | - | +1.01% | - | - |
05/02 | 2,293 | 2,302 | 2,283 | 2,300 | +0.09% | 490,569 | - | +1.05% | - | - |
05/01 | 2,306 | 2,307 | 2,284 | 2,298 | -1.16% | 534,914 | - | +0.92% | - | - |
04/30 | 2,296 | 2,325 | 2,285 | 2,325 | +2.11% | 843,884 | - | +2.11% | - | - |
04/26 | 2,252 | 2,277 | 2,244 | 2,277 | +1.24% | 453,124 | - | +0.04% | - | - |
04/25 | 2,268 | 2,281 | 2,246 | 2,249 | -1.66% | 527,913 | - | -1.27% | - | - |
04/24 | 2,282 | 2,287 | 2,265 | 2,287 | +0.97% | 432,773 | - | +0.31% | - | - |
04/23 | 2,275 | 2,281 | 2,257 | 2,265 | +0.09% | 393,836 | - | -0.61% | - | - |
04/22 | 2,245 | 2,267 | 2,239 | 2,263 | +1.66% | 525,517 | - | -0.66% | - | - |
04/19 | 2,228 | 2,238 | 2,203 | 2,226 | -0.63% | 1,080,012 | - | -2.2% | - | - |
04/18 | 2,210 | 2,247 | 2,208 | 2,240 | +0.81% | 332,803 | - | -1.54% | - | - |
04/17 | 2,252 | 2,255 | 2,218 | 2,222 | -1.24% | 845,975 | - | -2.24% | - | - |
04/16 | 2,294 | 2,301 | 2,243 | 2,250 | -2.85% | 869,000 | - | -0.97% | - | - |
04/15 | 2,286 | 2,316 | 2,275 | 2,316 | +0.48% | 538,739 | - | +1.98% | - | - |
04/12 | 2,301 | 2,307 | 2,290 | 2,305 | +0.17% | 457,153 | - | +1.59% | - | - |
04/11 | 2,265 | 2,302 | 2,262 | 2,301 | +0.92% | 493,392 | - | +1.5% | - | - |
04/10 | 2,286 | 2,286 | 2,275 | 2,280 | -0.44% | 342,474 | - | +0.66% | - | - |
04/09 | 2,280 | 2,292 | 2,274 | 2,290 | +0.7% | 382,627 | - | +1.15% | - | - |
04/08 | 2,268 | 2,282 | 2,264 | 2,274 | +0.66% | 611,468 | - | +0.57% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2017年 4月期 | 1,332 39,950 10/30 | 1,107 33,200 4/17 | 190,950 6,365 4/4 |
2018年 4月期 | 1,445 43,350 1/18 43,350 1/15 | 1,197 35,900 10/26 | 464,370 15,479 12/18 |
2019年 4月期 | 1,248 37,450 11/8 | 984 29,510 8/15 | 729,060 24,302 11/1 |
2020年 4月期 | 1,183 35,500 12/18 35,500 12/17 他2件 | 777 23,320 3/17 | 328,620 10,954 2/28 |
2021年 4月期 | 1,295 38,850 9/28 38,850 9/27 | 903 27,110 11/5 27,100 11/2 | 385,170 12,839 4/2 |
2022年 4月期 | 1,404 42,130 8/30 42,130 8/26 | 1,154 34,620 12/1 | 800,250 26,675 9/26 |
2023年 4月期 | 2,054 61,630 9/20 | 1,346 40,390 11/1 | 2,073,570 69,119 9/29 |
最新 | 2,291 2024/8/30 | 390,161 |