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 | 12,590 | 12,645 | 12,555 | 12,630 | +0.28% | 2,654 | - | +1.41% | - | - |
| 08/29 | 12,485 | 12,650 | 12,455 | 12,595 | 0% | 3,447 | - | +1.16% | - | - |
| 08/28 | 12,800 | 12,810 | 12,560 | 12,595 | -2.29% | 5,838 | - | +0.89% | - | - |
| 08/27 | 12,750 | 12,890 | 12,735 | 12,890 | +1.54% | 5,829 | - | +2.96% | - | - |
| 08/26 | 12,700 | 12,740 | 12,600 | 12,695 | +1.03% | 7,895 | - | +1.19% | - | - |
| 08/23 | 12,565 | 12,620 | 12,385 | 12,565 | -1.37% | 9,646 | - | -0.23% | - | - |
| 08/22 | 12,765 | 12,800 | 12,640 | 12,740 | -0.39% | 7,170 | - | +0.63% | - | - |
| 08/21 | 12,720 | 12,790 | 12,675 | 12,790 | -0.47% | 8,286 | - | +0.47% | - | - |
| 08/20 | 12,750 | 12,850 | 12,675 | 12,850 | +2.8% | 9,375 | - | +0.37% | - | - |
| 08/19 | 12,630 | 12,745 | 12,450 | 12,500 | +0.64% | 11,922 | - | -2.95% | - | - |
| 08/16 | 12,530 | 12,580 | 12,385 | 12,420 | +1.93% | 13,338 | - | -4.31% | - | - |
| 08/15 | 12,100 | 12,190 | 12,055 | 12,185 | +0.54% | 5,015 | - | -6.82% | - | - |
| 08/14 | 12,180 | 12,200 | 12,020 | 12,120 | -0.37% | 8,800 | - | -8.08% | - | - |
| 08/13 | 12,270 | 12,600 | 12,000 | 12,165 | +1.8% | 17,876 | - | -8.49% | - | - |
| 08/09 | 12,000 | 12,120 | 11,715 | 11,950 | +2.97% | 11,067 | - | -10.77% | - | - |
| 08/08 | 11,510 | 11,735 | 11,485 | 11,605 | -1.82% | 11,722 | - | -14.02% | - | - |
| 08/07 | 11,215 | 11,945 | 11,195 | 11,820 | +2.47% | 43,340 | - | -13.13% | - | - |
| 08/06 | 11,500 | 11,745 | 11,480 | 11,535 | -0.39% | 42,663 | - | -15.8% | - | - |
| 08/05 | 12,175 | 12,185 | 11,110 | 11,580 | -9.35% | 52,787 | - | -16.07% | - | - |
| 08/02 | 12,380 | 12,780 | 12,380 | 12,775 | -1.01% | 21,061 | - | -8.02% | - | - |
| 08/01 | 13,020 | 13,020 | 12,815 | 12,905 | -0.96% | 16,253 | - | -7.36% | - | - |
| 07/31 | 12,885 | 13,095 | 12,800 | 13,030 | +1.28% | 9,389 | - | -6.72% | - | - |
| 07/30 | 12,700 | 12,865 | 12,680 | 12,865 | +0.31% | 7,100 | - | -8.18% | - | - |
| 07/29 | 12,890 | 12,905 | 12,750 | 12,825 | +0.67% | 11,365 | - | -8.8% | - | - |
| 07/26 | 12,690 | 12,790 | 12,615 | 12,740 | +1.88% | 19,311 | - | -9.81% | - | - |
| 07/25 | 13,165 | 13,215 | 12,505 | 12,505 | -6.99% | 54,034 | - | -11.86% | - | - |
| 07/24 | 13,570 | 13,570 | 13,410 | 13,445 | -0.19% | 10,280 | - | -5.6% | - | - |
| 07/23 | 13,555 | 13,675 | 13,425 | 13,470 | -0.81% | 15,360 | - | -5.54% | - | - |
| 07/22 | 13,735 | 13,800 | 13,570 | 13,580 | -2.2% | 20,756 | - | -4.84% | - | - |
| 07/19 | 13,990 | 13,990 | 13,820 | 13,885 | -2.25% | 24,879 | - | -2.74% | - | - |
| 07/18 | 14,120 | 14,230 | 14,070 | 14,205 | -2.1% | 16,560 | - | -0.43% | - | - |
| 07/17 | 14,825 | 14,830 | 14,510 | 14,510 | -0.72% | 19,865 | - | +1.81% | - | - |
| 07/16 | 14,515 | 14,640 | 14,400 | 14,615 | -1.02% | 14,918 | - | +2.78% | - | - |
| 07/12 | 14,990 | 14,990 | 14,715 | 14,765 | -1.53% | 25,569 | - | +4% | - | - |
| 07/11 | 14,870 | 15,010 | 14,850 | 14,995 | +1.01% | 10,932 | - | +5.7% | - | - |
| 07/10 | 14,860 | 14,930 | 14,795 | 14,845 | -0.24% | 14,214 | - | +4.89% | - | - |
| 07/09 | 14,775 | 14,905 | 14,760 | 14,880 | +0.3% | 13,059 | - | +5.43% | - | - |
| 07/08 | 14,900 | 14,990 | 14,765 | 14,835 | +1.44% | 20,778 | - | +5.29% | - | - |
| 07/05 | 14,700 | 14,700 | 14,565 | 14,625 | +0.14% | 19,046 | - | +4.01% | - | - |
| 07/04 | 14,665 | 14,695 | 14,555 | 14,605 | +1.92% | 15,187 | - | +3.88% | - | - |
| 07/03 | 14,270 | 14,345 | 14,200 | 14,330 | +1.2% | 10,853 | - | +1.88% | - | - |
| 07/02 | 14,190 | 14,220 | 14,105 | 14,160 | +1.36% | 10,480 | - | +0.43% | - | - |
| 07/01 | 13,955 | 14,020 | 13,900 | 13,970 | +0.87% | 7,960 | - | -1.13% | - | - |
| 06/28 | 13,945 | 14,000 | 13,835 | 13,850 | +0.33% | 8,963 | - | -2.11% | - | - |
| 06/27 | 13,850 | 13,855 | 13,790 | 13,805 | -0.47% | 7,525 | - | -2.56% | - | - |
| 06/26 | 13,800 | 13,950 | 13,780 | 13,870 | -1.6% | 14,441 | - | -2.22% | - | - |
| 06/25 | 14,125 | 14,175 | 14,000 | 14,095 | -0.28% | 7,108 | - | -0.91% | - | - |
| 06/24 | 14,000 | 14,175 | 13,990 | 14,135 | -1.84% | 11,093 | - | -0.79% | - | - |
| 06/21 | 14,600 | 14,600 | 14,380 | 14,400 | +0.7% | 16,814 | - | +0.81% | - | - |
| 06/20 | 14,030 | 14,335 | 13,990 | 14,300 | +3.03% | 16,384 | - | +0.29% | - | - |
| 06/19 | 13,920 | 13,960 | 13,805 | 13,880 | -0.14% | 7,299 | - | -2.49% | - | - |
| 06/18 | 13,930 | 13,980 | 13,740 | 13,900 | +1.28% | 10,542 | - | -2.23% | - | - |
| 06/17 | 13,840 | 13,900 | 13,680 | 13,725 | +0.15% | 12,638 | - | -3.3% | - | - |
| 06/14 | 13,550 | 13,790 | 13,540 | 13,705 | +0.29% | 13,414 | - | -3.27% | - | - |
| 06/13 | 13,875 | 13,915 | 13,550 | 13,665 | -1.16% | 11,772 | - | -3.47% | - | - |
| 06/12 | 13,745 | 13,860 | 13,730 | 13,825 | +0.69% | 7,622 | - | -2.14% | - | - |
| 06/11 | 14,030 | 14,060 | 13,720 | 13,730 | -2.07% | 22,000 | - | -2.56% | - | - |
| 06/10 | 13,885 | 14,035 | 13,835 | 14,020 | -3.28% | 34,597 | - | -0.22% | - | - |
| 06/07 | 14,580 | 14,640 | 14,440 | 14,495 | +2.22% | 17,605 | - | +3.61% | - | - |
| 06/06 | 14,040 | 14,215 | 13,950 | 14,180 | +2.2% | 10,089 | - | +1.89% | - | - |
| 06/05 | 13,800 | 13,900 | 13,655 | 13,875 | -2.84% | 20,644 | - | +0.12% | - | - |
| 06/04 | 14,295 | 14,415 | 14,240 | 14,280 | +1.28% | 13,079 | - | +3.24% | - | - |
| 06/03 | 14,285 | 14,470 | 14,025 | 14,100 | -3.49% | 22,731 | - | +2.41% | - | - |
| 05/31 | 14,630 | 14,795 | 14,500 | 14,610 | -0.68% | 25,403 | - | +6.54% | - | - |
| 05/30 | 15,105 | 15,110 | 14,610 | 14,710 | -3.1% | 39,396 | - | +7.94% | - | - |
| 05/29 | 15,210 | 15,270 | 15,000 | 15,180 | +1.81% | 45,454 | - | +11.89% | - | - |
| 05/28 | 14,825 | 14,935 | 14,800 | 14,910 | +3.11% | 42,823 | - | +10.47% | - | - |
| 05/27 | 14,610 | 14,610 | 14,265 | 14,460 | +0.77% | 30,803 | - | +7.34% | - | - |
| 05/24 | 14,090 | 14,430 | 14,060 | 14,350 | +0.84% | 22,816 | - | +6.37% | - | - |
| 05/23 | 14,345 | 14,475 | 14,160 | 14,230 | -4.21% | 30,724 | - | +4.8% | - | - |
| 05/22 | 14,980 | 14,990 | 14,700 | 14,855 | +1.19% | 20,306 | - | +8.89% | - | - |
| 05/21 | 14,875 | 15,225 | 14,570 | 14,680 | -2.36% | 58,206 | - | +7.5% | - | - |
| 05/20 | 14,665 | 15,075 | 14,570 | 15,035 | +9.07% | 56,348 | - | +10.15% | - | - |
| 05/17 | 13,815 | 13,850 | 13,730 | 13,785 | +0.77% | 17,011 | - | +1.06% | - | - |
| 05/16 | 13,785 | 13,900 | 13,530 | 13,680 | +1.79% | 37,150 | - | +0.01% | - | - |
| 05/15 | 13,335 | 13,525 | 13,320 | 13,440 | +0.86% | 29,141 | - | -1.91% | - | - |
| 05/14 | 13,290 | 13,330 | 13,220 | 13,325 | +1.68% | 17,316 | - | -2.69% | - | - |
| 05/13 | 13,350 | 13,350 | 13,105 | 13,105 | -1.98% | 16,367 | - | -4.76% | - | - |
| 05/10 | 13,225 | 13,390 | 13,225 | 13,370 | +3.16% | 23,044 | - | -2.9% | - | - |
| 05/09 | 12,970 | 13,045 | 12,810 | 12,960 | +0.54% | 14,183 | - | -5.63% | - | - |
| 05/08 | 12,810 | 12,920 | 12,770 | 12,890 | +1.1% | 12,962 | - | -5.93% | - | - |
| 05/07 | 13,105 | 13,105 | 12,720 | 12,750 | +1.96% | 29,886 | - | -6.66% | - | - |
| 05/02 | 12,655 | 12,910 | 12,505 | 12,505 | -1.15% | 22,794 | - | -8.08% | - | - |
| 05/01 | 12,500 | 12,720 | 12,500 | 12,650 | -0.51% | 24,063 | - | -6.61% | - | - |
| 04/30 | 13,090 | 13,300 | 12,700 | 12,715 | -3.78% | 44,419 | - | -5.72% | - | - |
| 04/26 | 12,975 | 13,235 | 12,820 | 13,215 | +4.06% | 33,813 | - | -1.54% | - | - |
| 04/25 | 12,650 | 12,730 | 12,620 | 12,700 | -0.08% | 13,457 | - | -4.75% | - | - |
| 04/24 | 12,540 | 12,845 | 12,530 | 12,710 | +1.68% | 30,075 | - | -4.33% | - | - |
| 04/23 | 12,845 | 13,030 | 12,480 | 12,500 | -5.2% | 76,319 | - | -5.4% | - | - |
| 04/22 | 13,945 | 13,950 | 13,150 | 13,185 | -1.82% | 57,951 | - | +0.26% | - | - |
| 04/19 | 13,645 | 14,395 | 13,320 | 13,430 | -5.72% | 95,641 | - | +2.9% | - | - |
| 04/18 | 14,285 | 14,595 | 14,000 | 14,245 | -4.84% | 52,207 | - | +10.09% | - | - |
| 04/17 | 16,000 | 16,170 | 14,750 | 14,970 | -9.41% | 137,957 | - | +17.1% | - | - |
| 04/16 | 16,225 | 17,450 | 15,120 | 16,525 | +4.42% | 175,021 | - | +31.15% | - | - |
| 04/15 | 15,155 | 15,980 | 14,900 | 15,825 | +4.04% | 64,693 | - | +28.11% | - | - |
| 04/12 | 14,795 | 15,210 | 14,635 | 15,210 | +4.72% | 48,138 | - | +25.37% | - | - |
| 04/11 | 14,630 | 14,715 | 14,310 | 14,525 | -1.79% | 35,307 | - | +21.72% | - | - |
| 04/10 | 15,000 | 15,000 | 14,600 | 14,790 | +0.44% | 34,942 | - | +25.78% | - | - |
| 04/09 | 14,600 | 14,965 | 14,300 | 14,725 | +3.01% | 56,464 | - | +27.15% | - | - |
| 04/08 | 13,520 | 14,335 | 13,400 | 14,295 | +8.13% | 59,213 | - | +25.46% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 1月期 | 8,170 1/4 | 4,950 7/30 | 60,070 1/5 |
| 2012年 1月期 | 13,090 4/25 | 6,630 12/29 | 226,981 5/6 |
| 2013年 1月期 | 9,550 2/29 | 6,650 7/25 | 43,265 12/21 |
| 最新 | 12,630 2024/8/30 | 2,654 | |