PBR
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,371 | 1,371 | 1,351 | 1,358 | -0.59% | 72,330 | - | +1.72% | - | - |
| 04/17 | 1,343 | 1,366 | 1,343 | 1,366 | +1.34% | 79,620 | - | +2.25% | - | - |
| 04/16 | 1,335 | 1,352 | 1,332 | 1,348 | +2.04% | 86,510 | - | +0.82% | - | - |
| 04/15 | 1,325 | 1,338 | 1,321 | 1,321 | +0.23% | 14,300 | - | -1.27% | - | - |
| 04/12 | 1,314 | 1,321 | 1,313 | 1,318 | -0.38% | 78,690 | - | -1.64% | - | - |
| 04/11 | 1,335 | 1,337 | 1,323 | 1,323 | -0.23% | 54,670 | - | -1.34% | - | - |
| 04/10 | 1,324 | 1,328 | 1,321 | 1,326 | +0.3% | 12,740 | - | -1.19% | - | - |
| 04/09 | 1,327 | 1,330 | 1,320 | 1,322 | -0.83% | 18,290 | - | -1.56% | - | - |
| 04/08 | 1,338 | 1,338 | 1,327 | 1,333 | -0.89% | 164,960 | - | -0.89% | - | - |
| 04/05 | 1,346 | 1,357 | 1,345 | 1,345 | +1.05% | 248,740 | - | -0.07% | - | - |
| 04/04 | 1,334 | 1,334 | 1,322 | 1,331 | -1.11% | 18,260 | - | -1.26% | - | - |
| 04/03 | 1,349 | 1,354 | 1,340 | 1,346 | +0.37% | 124,620 | - | -0.22% | - | - |
| 04/02 | 1,331 | 1,346 | 1,327 | 1,341 | +0.15% | 44,620 | - | -0.74% | - | - |
| 04/01 | 1,309 | 1,342 | 1,308 | 1,339 | +1.98% | 99,130 | - | -0.96% | - | - |
| 03/29 | 1,321 | 1,321 | 1,311 | 1,313 | -0.76% | 21,310 | - | -3.03% | - | - |
| 03/28 | 1,317 | 1,327 | 1,311 | 1,323 | +0.76% | 186,960 | - | -2.58% | - | - |
| 03/27 | 1,314 | 1,315 | 1,307 | 1,313 | -0.61% | 5,440 | - | -3.53% | - | - |
| 03/26 | 1,321 | 1,328 | 1,318 | 1,321 | -0.08% | 19,570 | - | -3.15% | - | - |
| 03/25 | 1,310 | 1,322 | 1,309 | 1,322 | +1.3% | 86,180 | - | -3.36% | - | - |
| 03/22 | 1,312 | 1,313 | 1,303 | 1,305 | -0.76% | 65,840 | - | -4.88% | - | - |
| 03/21 | 1,318 | 1,321 | 1,313 | 1,315 | -1.57% | 35,170 | - | -4.5% | - | - |
| 03/19 | 1,354 | 1,354 | 1,336 | 1,336 | -1.11% | 10,120 | - | -3.26% | - | - |
| 03/18 | 1,367 | 1,367 | 1,351 | 1,351 | -2.03% | 18,090 | - | -2.53% | - | - |
| 03/15 | 1,386 | 1,386 | 1,374 | 1,379 | -0.14% | 7,750 | - | -0.72% | - | - |
| 03/14 | 1,389 | 1,395 | 1,381 | 1,381 | -0.65% | 15,700 | - | -0.79% | - | - |
| 03/13 | 1,372 | 1,398 | 1,372 | 1,390 | +0.29% | 21,900 | - | -0.36% | - | - |
| 03/12 | 1,394 | 1,406 | 1,386 | 1,386 | +0.43% | 69,500 | - | -0.79% | - | - |
| 03/11 | 1,368 | 1,395 | 1,368 | 1,380 | +2.07% | 108,660 | - | -1.43% | - | - |
| 03/08 | 1,355 | 1,362 | 1,343 | 1,352 | -0.37% | 112,350 | - | -3.64% | - | - |
| 03/07 | 1,342 | 1,358 | 1,340 | 1,357 | +0.59% | 42,090 | - | -3.55% | - | - |
| 03/06 | 1,362 | 1,362 | 1,348 | 1,349 | -0.44% | 53,600 | - | -4.39% | - | - |
| 03/05 | 1,366 | 1,368 | 1,353 | 1,355 | -0.44% | 60,770 | - | -4.31% | - | - |
| 03/04 | 1,355 | 1,365 | 1,353 | 1,361 | -0.07% | 62,120 | - | -4.22% | - | - |
| 03/01 | 1,378 | 1,378 | 1,360 | 1,362 | -1.3% | 21,570 | - | -4.42% | - | - |
| 02/29 | 1,383 | 1,390 | 1,376 | 1,380 | 0% | 10,160 | - | -3.43% | - | - |
| 02/28 | 1,376 | 1,381 | 1,375 | 1,380 | +0.22% | 36,160 | - | -3.63% | - | - |
| 02/27 | 1,378 | 1,380 | 1,370 | 1,377 | -0.15% | 60,690 | - | -4.04% | - | - |
| 02/26 | 1,380 | 1,384 | 1,374 | 1,379 | -0.58% | 40,140 | - | -4.17% | - | - |
| 02/22 | 1,395 | 1,396 | 1,385 | 1,387 | -1.21% | 15,470 | - | -3.95% | - | - |
| 02/21 | 1,406 | 1,411 | 1,404 | 1,404 | +0.14% | 8,530 | - | -2.97% | - | - |
| 02/20 | 1,395 | 1,405 | 1,393 | 1,402 | +0.21% | 9,720 | - | -3.31% | - | - |
| 02/19 | 1,406 | 1,407 | 1,398 | 1,399 | -0.5% | 10,340 | - | -3.72% | - | - |
| 02/16 | 1,409 | 1,424 | 1,399 | 1,406 | -1.33% | 31,280 | - | -3.5% | - | - |
| 02/15 | 1,420 | 1,431 | 1,419 | 1,425 | -0.21% | 17,790 | - | -2.4% | - | - |
| 02/14 | 1,422 | 1,435 | 1,422 | 1,428 | +0.56% | 21,210 | - | -2.46% | - | - |
| 02/13 | 1,426 | 1,437 | 1,420 | 1,420 | -2% | 67,690 | - | -3.27% | - | - |
| 02/09 | 1,445 | 1,449 | 1,435 | 1,449 | +0.49% | 27,280 | - | -1.63% | - | - |
| 02/08 | 1,443 | 1,453 | 1,437 | 1,442 | -0.48% | 25,160 | - | -2.44% | - | - |
| 02/07 | 1,460 | 1,460 | 1,446 | 1,449 | -0.41% | 11,050 | - | -2.29% | - | - |
| 02/06 | 1,449 | 1,460 | 1,449 | 1,455 | +0.62% | 29,140 | - | -2.22% | - | - |
| 02/05 | 1,444 | 1,452 | 1,443 | 1,446 | -0.69% | 20,510 | - | -3.08% | - | - |
| 02/02 | 1,455 | 1,459 | 1,450 | 1,456 | -0.34% | 41,370 | - | -2.8% | - | - |
| 02/01 | 1,462 | 1,462 | 1,456 | 1,461 | +0.83% | 33,280 | - | -2.79% | - | - |
| 01/31 | 1,473 | 1,473 | 1,449 | 1,449 | -1.09% | 10,080 | - | -3.98% | - | - |
| 01/30 | 1,461 | 1,465 | 1,457 | 1,465 | +0.07% | 15,560 | - | -3.3% | - | - |
| 01/29 | 1,475 | 1,475 | 1,459 | 1,464 | -1.15% | 18,280 | - | -3.62% | - | - |
| 01/26 | 1,471 | 1,483 | 1,471 | 1,481 | +1.23% | 23,680 | - | -2.82% | - | - |
| 01/25 | 1,467 | 1,471 | 1,461 | 1,463 | -0.14% | 19,490 | - | -4.32% | - | - |
| 01/24 | 1,461 | 1,468 | 1,459 | 1,465 | +0.55% | 21,040 | - | -4.56% | - | - |
| 01/23 | 1,452 | 1,461 | 1,443 | 1,457 | +0.14% | 51,040 | - | -5.39% | - | - |
| 01/22 | 1,466 | 1,466 | 1,455 | 1,455 | -1.42% | 23,260 | - | -5.83% | - | - |
| 01/19 | 1,470 | 1,481 | 1,466 | 1,476 | -0.74% | 41,740 | - | -4.77% | - | - |
| 01/18 | 1,485 | 1,487 | 1,476 | 1,487 | +0.27% | 36,370 | - | -4.31% | - | - |
| 01/17 | 1,471 | 1,484 | 1,456 | 1,483 | +0.34% | 68,790 | - | -4.87% | - | - |
| 01/16 | 1,468 | 1,480 | 1,467 | 1,478 | +0.75% | 31,480 | - | -5.38% | - | - |
| 01/15 | 1,482 | 1,483 | 1,465 | 1,467 | -1.34% | 67,400 | - | -6.32% | - | - |
| 01/12 | 1,486 | 1,491 | 1,476 | 1,487 | -0.4% | 37,810 | - | -5.29% | - | - |
| 01/11 | 1,497 | 1,497 | 1,488 | 1,493 | -1.58% | 33,760 | - | -5.15% | - | - |
| 01/10 | 1,535 | 1,535 | 1,512 | 1,517 | -1.37% | 24,480 | - | -3.8% | - | - |
| 01/09 | 1,534 | 1,545 | 1,525 | 1,538 | -0.71% | 9,940 | - | -2.6% | - | - |
| 01/05 | 1,555 | 1,556 | 1,545 | 1,549 | -0.71% | 33,690 | - | -1.96% | - | - |
| 01/04 | 1,575 | 1,588 | 1,559 | 1,560 | -0.51% | 33,600 | - | -1.33% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,571 | 1,576 | 1,563 | 1,568 | -0.19% | 16,990 | - | -0.82% | - | - |
| 12/28 | 1,577 | 1,578 | 1,570 | 1,571 | -0.06% | 3,420 | - | -0.63% | - | - |
| 12/27 | 1,578 | 1,581 | 1,569 | 1,572 | -1.07% | 118,820 | - | -0.57% | - | - |
| 12/26 | 1,586 | 1,595 | 1,586 | 1,589 | 0% | 10,070 | - | +0.51% | - | - |
| 12/25 | 1,578 | 1,591 | 1,578 | 1,589 | -0.06% | 70,890 | - | +0.57% | - | - |
| 12/22 | 1,595 | 1,595 | 1,583 | 1,590 | -0.63% | 17,160 | - | +0.7% | - | - |
| 12/21 | 1,600 | 1,602 | 1,596 | 1,600 | +1.14% | 64,140 | - | +1.39% | - | - |
| 12/20 | 1,589 | 1,589 | 1,573 | 1,582 | -0.75% | 17,070 | - | +0.32% | - | - |
| 12/19 | 1,605 | 1,614 | 1,591 | 1,594 | -0.75% | 58,550 | - | +1.08% | - | - |
| 12/18 | 1,605 | 1,620 | 1,604 | 1,606 | +0.82% | 84,460 | - | +1.77% | - | - |
| 12/15 | 1,597 | 1,597 | 1,587 | 1,593 | -0.5% | 66,500 | - | +1.01% | - | - |
| 12/14 | 1,583 | 1,608 | 1,581 | 1,601 | +1.39% | 82,670 | - | +1.52% | - | - |
| 12/13 | 1,578 | 1,583 | 1,575 | 1,579 | 0% | 17,510 | - | +0.06% | - | - |
| 12/12 | 1,567 | 1,581 | 1,567 | 1,579 | +0.13% | 19,050 | - | 0% | - | - |
| 12/11 | 1,585 | 1,586 | 1,574 | 1,577 | -1.56% | 35,840 | - | -0.13% | - | - |
| 12/08 | 1,588 | 1,605 | 1,588 | 1,602 | +1.65% | 50,750 | - | +1.39% | - | - |
| 12/07 | 1,572 | 1,580 | 1,570 | 1,576 | +1.09% | 39,950 | - | -0.32% | - | - |
| 12/06 | 1,587 | 1,587 | 1,557 | 1,559 | -1.89% | 12,800 | - | -1.58% | - | - |
| 12/05 | 1,580 | 1,591 | 1,578 | 1,589 | +0.76% | 29,400 | - | +0.06% | - | - |
| 12/04 | 1,573 | 1,586 | 1,571 | 1,577 | +0.9% | 19,060 | - | -0.88% | - | - |
| 12/01 | 1,561 | 1,567 | 1,561 | 1,563 | -0.45% | 64,320 | - | -2.01% | - | - |
| 11/30 | 1,577 | 1,583 | 1,570 | 1,570 | -0.44% | 19,190 | - | -1.81% | - | - |
| 11/29 | 1,574 | 1,579 | 1,568 | 1,577 | +0.57% | 26,760 | - | -1.62% | - | - |
| 11/28 | 1,562 | 1,573 | 1,561 | 1,568 | +0.32% | 16,110 | - | -2.43% | - | - |
| 11/27 | 1,556 | 1,567 | 1,552 | 1,563 | +0.39% | 17,390 | - | -2.92% | - | - |
| 11/24 | 1,555 | 1,559 | 1,553 | 1,557 | -0.7% | 19,620 | - | -3.53% | - | - |
| 11/22 | 1,579 | 1,579 | 1,562 | 1,568 | -0.32% | 16,660 | - | -3.03% | - | - |
| 11/21 | 1,572 | 1,582 | 1,570 | 1,573 | +0.13% | 37,360 | - | -2.84% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2013年 4月期 | 12,000 6/4 | 6,620 4/26 | 133,520 4/5 |
| 2014年 4月期 | 7,420 6/7 | 5,610 1/23 | 613,120 5/23 |
| 2015年 4月期 | 6,250 5/21 | 4,160 4/23 | 98,370 10/31 |
| 2016年 4月期 | 5,320 2/12 | 3,970 8/11 | 96,490 8/25 |
| 2017年 2月期 | 5,090 6/24 | 3,720 2/22 2/14 | 116,900 10/13 |
| 2018年 2月期 | 3,945 4/17 | 2,919 1/23 | 231,710 9/20 |
| 2019年 2月期 | 3,720 12/26 | 2,901 10/2 | 284,360 12/20 |
| 2020年 2月期 | 3,455 8/6 | 2,812 2/6 | 207,190 8/5 |
| 2021年 2月期 | 4,040 3/17 | 2,250 2/16 | 285,530 3/16 |
| 2022年 2月期 | 2,381 3/5 | 2,031 9/14 | 129,200 7/7 |
| 2023年 2月期 | 2,373 3/9 | 1,945 11/24 | 75,450 9/30 |
| 最新 | 1,358 2024/4/18 | 72,330 | |