PBR
2023/11/22～2024/04/19
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 |
| 04/19 | 9,418 | 9,489 | 9,414 | 9,460 | +0.85% | 535 | - | +0.29% | - | - |
| 04/18 | 9,400 | 9,400 | 9,380 | 9,380 | -0.21% | 34 | - | -0.53% | - | - |
| 04/17 | 9,383 | 9,401 | 9,383 | 9,400 | +0.17% | 45 | - | -0.31% | - | - |
| 04/16 | 9,598 | 9,598 | 9,382 | 9,384 | -0.28% | 453 | - | -0.47% | - | - |
| 04/15 | 9,380 | 9,413 | 9,380 | 9,410 | +0.34% | 150 | - | -0.19% | - | - |
| 04/12 | 9,440 | 9,440 | 9,370 | 9,378 | -0.24% | 283 | - | -0.53% | - | - |
| 04/11 | 9,383 | 9,422 | 9,383 | 9,401 | -0.06% | 87 | - | -0.31% | - | - |
| 04/10 | 9,469 | 9,469 | 9,394 | 9,407 | -0.46% | 154 | - | -0.25% | - | - |
| 04/09 | 9,502 | 9,502 | 9,450 | 9,450 | -1.66% | 118 | - | +0.2% | - | - |
| 04/08 | 9,738 | 9,738 | 9,502 | 9,610 | +1.16% | 479 | - | +1.92% | - | - |
| 04/05 | 9,470 | 9,500 | 9,451 | 9,500 | +0.11% | 31 | - | +0.83% | - | - |
| 04/04 | 9,489 | 9,490 | 9,401 | 9,490 | +0.64% | 121 | - | +0.73% | - | - |
| 04/03 | 9,420 | 9,430 | 9,400 | 9,430 | -0.26% | 41 | - | +0.1% | - | - |
| 04/02 | 9,450 | 9,490 | 9,421 | 9,455 | +0.16% | 53 | - | +0.33% | - | - |
| 04/01 | 9,509 | 9,509 | 9,430 | 9,440 | +0.11% | 142 | - | +0.15% | - | - |
| 03/29 | 9,450 | 9,480 | 9,430 | 9,430 | -0.05% | 27 | - | +0.01% | - | - |
| 03/28 | 9,440 | 9,441 | 9,430 | 9,435 | -0.04% | 29 | - | +0.02% | - | - |
| 03/27 | 9,439 | 9,439 | 9,432 | 9,439 | +0.2% | 25 | - | +0.02% | - | - |
| 03/26 | 9,400 | 9,440 | 9,400 | 9,420 | +0.04% | 153 | - | -0.21% | - | - |
| 03/25 | 9,430 | 9,430 | 9,411 | 9,416 | +0.05% | 125 | - | -0.28% | - | - |
| 03/22 | 9,402 | 9,433 | 9,400 | 9,411 | +0.1% | 150 | - | -0.38% | - | - |
| 03/21 | 9,449 | 9,450 | 9,402 | 9,402 | -0.51% | 94 | - | -0.51% | - | - |
| 03/19 | 9,439 | 9,477 | 9,410 | 9,450 | +0.32% | 149 | - | -0.03% | - | - |
| 03/18 | 9,430 | 9,455 | 9,420 | 9,420 | +0.12% | 11 | - | -0.38% | - | - |
| 03/15 | 9,400 | 9,429 | 9,330 | 9,409 | +0.31% | 51 | - | -0.54% | - | - |
| 03/14 | 9,350 | 9,399 | 9,350 | 9,380 | +0.32% | 35 | - | -0.88% | - | - |
| 03/13 | 9,473 | 9,473 | 9,350 | 9,350 | -0.38% | 483 | - | -1.25% | - | - |
| 03/12 | 9,474 | 9,474 | 9,380 | 9,386 | +0.03% | 73 | - | -0.91% | - | - |
| 03/11 | 9,481 | 9,481 | 9,382 | 9,383 | -0.14% | 111 | - | -0.99% | - | - |
| 03/08 | 9,395 | 9,455 | 9,395 | 9,396 | -0.41% | 43 | - | -0.9% | - | - |
| 03/07 | 9,481 | 9,481 | 9,396 | 9,435 | +0.05% | 81 | - | -0.52% | - | - |
| 03/06 | 9,357 | 9,435 | 9,357 | 9,430 | +0.32% | 37 | - | -0.58% | - | - |
| 03/05 | 9,356 | 9,434 | 9,356 | 9,400 | -0.1% | 85 | - | -0.92% | - | - |
| 03/04 | 9,432 | 9,432 | 9,378 | 9,409 | -0.23% | 209 | - | -0.85% | - | - |
| 03/01 | 9,480 | 9,481 | 9,431 | 9,431 | -0.62% | 184 | - | -0.65% | - | - |
| 02/29 | 9,469 | 9,498 | 9,467 | 9,490 | 0% | 108 | - | -0.04% | - | - |
| 02/28 | 9,520 | 9,520 | 9,467 | 9,490 | 0% | 99 | - | -0.05% | - | - |
| 02/27 | 9,520 | 9,520 | 9,482 | 9,490 | -0.3% | 95 | - | -0.08% | - | - |
| 02/26 | 9,507 | 9,519 | 9,506 | 9,519 | +0.12% | 80 | - | +0.22% | - | - |
| 02/22 | 9,545 | 9,545 | 9,505 | 9,508 | -0.21% | 43 | - | +0.09% | - | - |
| 02/21 | 9,489 | 9,528 | 9,489 | 9,528 | +0.03% | 309 | - | +0.28% | - | - |
| 02/20 | 9,486 | 9,526 | 9,486 | 9,525 | +0.08% | 264 | - | +0.26% | - | - |
| 02/19 | 9,527 | 9,527 | 9,516 | 9,517 | +0.33% | 68 | - | +0.2% | - | - |
| 02/16 | 9,527 | 9,528 | 9,486 | 9,486 | -0.43% | 634 | - | -0.08% | - | - |
| 02/15 | 9,500 | 9,527 | 9,443 | 9,527 | +0.34% | 180 | - | +0.39% | - | - |
| 02/14 | 9,361 | 9,495 | 9,361 | 9,495 | +0.29% | 94 | - | +0.11% | - | - |
| 02/13 | 9,468 | 9,500 | 9,447 | 9,468 | -0.56% | 182 | - | -0.13% | - | - |
| 02/09 | 9,524 | 9,524 | 9,445 | 9,521 | +0.03% | 114 | - | +0.47% | - | - |
| 02/08 | 9,474 | 9,518 | 9,474 | 9,518 | +0.32% | 66 | - | +0.52% | - | - |
| 02/07 | 9,521 | 9,521 | 9,488 | 9,488 | -0.35% | 7 | - | +0.27% | - | - |
| 02/06 | 9,477 | 9,521 | 9,450 | 9,521 | +0.78% | 107 | - | +0.7% | - | - |
| 02/05 | 9,500 | 9,500 | 9,447 | 9,447 | -0.56% | 308 | - | 0% | - | - |
| 02/02 | 9,500 | 9,500 | 9,495 | 9,500 | +0.27% | 64 | - | +0.61% | - | - |
| 02/01 | 9,474 | 9,474 | 9,474 | 9,474 | 0% | 26 | - | +0.39% | - | - |
| 01/31 | 9,466 | 9,500 | 9,466 | 9,474 | -0.04% | 247 | - | +0.47% | - | - |
| 01/30 | 9,474 | 9,540 | 9,474 | 9,478 | +0.04% | 52 | - | +0.58% | - | - |
| 01/29 | 9,475 | 9,475 | 9,410 | 9,474 | +0.15% | 129 | - | +0.62% | - | - |
| 01/26 | 9,427 | 9,489 | 9,400 | 9,460 | -0.36% | 207 | - | +0.53% | - | - |
| 01/25 | 9,452 | 9,539 | 9,421 | 9,494 | +0.44% | 163 | - | +0.94% | - | - |
| 01/24 | 9,453 | 9,510 | 9,273 | 9,452 | -0.77% | 801 | - | +0.56% | - | - |
| 01/23 | 9,593 | 9,593 | 9,500 | 9,525 | -0.26% | 470 | - | +1.29% | - | - |
| 01/22 | 9,700 | 9,700 | 9,509 | 9,550 | +0.52% | 560 | - | +1.5% | - | - |
| 01/19 | 9,540 | 9,554 | 9,500 | 9,501 | -0.51% | 361 | - | +0.97% | - | - |
| 01/18 | 9,590 | 9,590 | 9,549 | 9,550 | 0% | 118 | - | +1.46% | - | - |
| 01/17 | 9,514 | 9,567 | 9,514 | 9,550 | +0.49% | 411 | - | +1.43% | - | - |
| 01/16 | 9,500 | 9,503 | 9,474 | 9,503 | +0.31% | 339 | - | +0.91% | - | - |
| 01/15 | 9,390 | 9,476 | 9,390 | 9,474 | +0.57% | 1,512 | - | +0.61% | - | - |
| 01/12 | 9,381 | 9,437 | 9,270 | 9,420 | +0.27% | 495 | - | +0.02% | - | - |
| 01/11 | 9,370 | 9,410 | 9,370 | 9,395 | -0.1% | 113 | - | -0.28% | - | - |
| 01/10 | 9,331 | 9,405 | 9,331 | 9,404 | +0.43% | 167 | - | -0.27% | - | - |
| 01/09 | 9,380 | 9,380 | 9,339 | 9,364 | -0.06% | 149 | - | -0.73% | - | - |
| 01/05 | 9,398 | 9,400 | 9,331 | 9,370 | +0.32% | 149 | - | -0.75% | - | - |
| 01/04 | 9,334 | 9,340 | 9,315 | 9,340 | +0.06% | 105 | - | -1.09% | - | - |
| 2023 |
| 12/29 | 9,334 | 9,334 | 9,316 | 9,334 | +0.23% | 120 | - | -1.18% | - | - |
| 12/28 | 9,344 | 9,345 | 9,313 | 9,313 | -0.29% | 130 | - | -1.46% | - | - |
| 12/27 | 9,339 | 9,340 | 9,308 | 9,340 | +0.38% | 142 | - | -1.24% | - | - |
| 12/26 | 9,327 | 9,327 | 9,305 | 9,305 | -0.68% | 218 | - | -1.65% | - | - |
| 12/25 | 9,341 | 9,373 | 9,312 | 9,369 | +0.74% | 308 | - | -1.01% | - | - |
| 12/22 | 9,337 | 9,338 | 9,287 | 9,300 | 0% | 104 | - | -1.75% | - | - |
| 12/21 | 9,340 | 9,340 | 9,287 | 9,300 | -0.19% | 73 | - | -1.8% | - | - |
| 12/20 | 9,311 | 9,414 | 9,298 | 9,318 | +0.08% | 246 | - | -1.61% | - | - |
| 12/19 | 9,316 | 9,316 | 9,300 | 9,311 | -0.63% | 53 | - | -1.69% | - | - |
| 12/18 | 9,284 | 9,399 | 9,281 | 9,370 | +0.49% | 395 | - | -1.08% | - | - |
| 12/15 | 9,313 | 9,600 | 9,292 | 9,324 | -2.62% | 576 | - | -1.55% | - | - |
| 12/14 | 9,400 | 9,660 | 9,316 | 9,575 | -0.82% | 363 | - | +1.06% | - | - |
| 12/13 | 9,416 | 9,665 | 9,416 | 9,654 | +0.92% | 97 | - | +2.04% | - | - |
| 12/12 | 9,684 | 9,684 | 9,566 | 9,566 | 0% | 48 | - | +1.29% | - | - |
| 12/11 | 9,674 | 9,675 | 9,566 | 9,566 | -0.34% | 123 | - | +1.43% | - | - |
| 12/08 | 9,505 | 9,600 | 9,435 | 9,599 | -0.01% | 57 | - | +1.84% | - | - |
| 12/07 | 9,600 | 9,600 | 9,595 | 9,600 | +1.01% | 67 | - | +1.93% | - | - |
| 12/06 | 9,500 | 9,550 | 9,500 | 9,504 | +0.04% | 68 | - | +1.04% | - | - |
| 12/05 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 14 | - | +1.06% | - | - |
| 12/04 | 9,450 | 9,500 | 9,400 | 9,500 | -1.04% | 230 | - | +1.14% | - | - |
| 12/01 | 9,537 | 9,720 | 9,400 | 9,600 | +1.05% | 392 | - | +2.28% | - | - |
| 11/30 | 9,576 | 9,576 | 9,425 | 9,500 | -0.79% | 60 | - | +1.34% | - | - |
| 11/29 | 9,496 | 9,576 | 9,332 | 9,576 | +1.81% | 220 | - | +2.25% | - | - |
| 11/28 | 9,430 | 9,500 | 9,401 | 9,406 | +0.07% | 112 | - | +0.49% | - | - |
| 11/27 | 9,500 | 9,500 | 9,199 | 9,399 | -0.75% | 582 | - | +0.47% | - | - |
| 11/24 | 9,422 | 9,480 | 9,420 | 9,470 | -0.11% | 60 | - | +1.27% | - | - |
| 11/22 | 9,425 | 9,480 | 9,424 | 9,480 | +0.62% | 299 | - | +1.41% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2018年
4月期 | 10,140
12/14 | 9,590
9/12
9/10 | 15,248
1/24 |
2019年
4月期 | 9,770
12/26
11/1 | 8,950
8/27
8/26 | 2,000
11/29 |
2020年
4月期 | 9,910
1/6 | 7,630
10/8 | 1,833
1/14 |
2021年
4月期 | 9,040
6/10 | 7,610
2/25 | 3,402
2/8 |
2022年
4月期 | 9,718
1/20 | 8,030
11/29 | 3,875
1/20 |
2023年
4月期 | 9,659
10/11 | 8,321
2/3 | 3,748
9/22 |
| 最新 | 9,460
2024/4/19 | 535 |
