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 | 647 | 662 | 647 | 655 | +2.34% | 6,070,012 | - | +5.99% | - | - |
| 04/18 | 644 | 647 | 637 | 640 | -0.16% | 3,857,039 | - | +3.73% | - | - |
| 04/17 | 630 | 642 | 630 | 641 | +1.26% | 2,782,643 | - | +3.89% | - | - |
| 04/16 | 629 | 636 | 629 | 633 | +1.93% | 3,661,591 | - | +2.59% | - | - |
| 04/15 | 625 | 628 | 621 | 621 | +0.65% | 1,869,021 | - | +0.65% | - | - |
| 04/12 | 614 | 618 | 613 | 617 | 0% | 3,147,821 | - | 0% | - | - |
| 04/11 | 623 | 624 | 617 | 617 | +0.16% | 3,118,731 | - | 0% | - | - |
| 04/10 | 615 | 617 | 613 | 616 | +0.33% | 3,038,654 | - | -0.16% | - | - |
| 04/09 | 616 | 618 | 612 | 614 | -0.97% | 2,690,871 | - | -0.49% | - | - |
| 04/08 | 619 | 622 | 615 | 620 | -0.8% | 2,802,942 | - | +0.49% | - | - |
| 04/05 | 622 | 629 | 621 | 625 | +2.12% | 2,673,098 | - | +1.3% | - | - |
| 04/04 | 610 | 613 | 605 | 612 | -0.97% | 3,595,338 | - | -0.81% | - | - |
| 04/03 | 617 | 622 | 615 | 618 | +0.98% | 1,648,054 | - | 0% | - | - |
| 04/02 | 611 | 615 | 608 | 612 | 0% | 1,818,694 | - | -0.97% | - | - |
| 04/01 | 599 | 614 | 599 | 612 | +1.32% | 3,127,136 | - | -1.13% | - | - |
| 03/29 | 606 | 606 | 602 | 604 | -0.49% | 5,015,692 | - | -2.58% | - | - |
| 03/28 | 604 | 609 | 603 | 607 | +0.66% | 3,699,543 | - | -2.25% | - | - |
| 03/27 | 606 | 607 | 599 | 603 | -0.66% | 1,878,440 | - | -3.21% | - | - |
| 03/26 | 608 | 610 | 605 | 607 | 0% | 1,491,048 | - | -2.72% | - | - |
| 03/25 | 601 | 607 | 601 | 607 | +1% | 3,132,666 | - | -3.04% | - | - |
| 03/22 | 600 | 603 | 597 | 601 | -0.17% | 2,636,729 | - | -4.15% | - | - |
| 03/21 | 605 | 608 | 601 | 602 | -2.27% | 7,067,686 | - | -4.29% | - | - |
| 03/19 | 621 | 624 | 615 | 616 | -0.48% | 6,005,623 | - | -2.38% | - | - |
| 03/18 | 631 | 631 | 619 | 619 | -2.52% | 5,706,100 | - | -2.21% | - | - |
| 03/15 | 639 | 639 | 634 | 635 | +0.32% | 3,344,582 | - | 0% | - | - |
| 03/14 | 638 | 641 | 633 | 633 | -0.63% | 1,634,974 | - | -0.63% | - | - |
| 03/13 | 629 | 640 | 628 | 637 | +0.31% | 2,096,183 | - | -0.31% | - | - |
| 03/12 | 640 | 643 | 634 | 635 | +0.16% | 3,790,561 | - | -0.94% | - | - |
| 03/11 | 632 | 640 | 631 | 634 | +2.26% | 3,789,916 | - | -1.4% | - | - |
| 03/08 | 620 | 623 | 616 | 620 | -0.48% | 3,898,173 | - | -3.88% | - | - |
| 03/07 | 610 | 624 | 609 | 623 | +1.47% | 1,969,743 | - | -3.86% | - | - |
| 03/06 | 619 | 620 | 614 | 614 | 0% | 4,375,277 | - | -5.54% | - | - |
| 03/05 | 617 | 619 | 612 | 614 | -0.16% | 2,518,165 | - | -5.97% | - | - |
| 03/04 | 612 | 617 | 611 | 615 | -0.32% | 4,550,668 | - | -6.25% | - | - |
| 03/01 | 627 | 627 | 616 | 617 | -2.06% | 8,578,137 | - | -6.37% | - | - |
| 02/29 | 633 | 635 | 628 | 630 | +0.16% | 5,676,624 | - | -4.83% | - | - |
| 02/28 | 629 | 631 | 627 | 629 | 0% | 1,864,753 | - | -5.27% | - | - |
| 02/27 | 629 | 631 | 626 | 629 | 0% | 2,375,772 | - | -5.56% | - | - |
| 02/26 | 626 | 630 | 626 | 629 | -0.16% | 2,495,384 | - | -5.84% | - | - |
| 02/22 | 636 | 639 | 630 | 630 | -2.17% | 4,734,805 | - | -6.11% | - | - |
| 02/21 | 646 | 648 | 643 | 644 | +0.16% | 1,455,990 | - | -4.45% | - | - |
| 02/20 | 641 | 645 | 637 | 643 | +0.16% | 3,991,541 | - | -4.88% | - | - |
| 02/19 | 642 | 645 | 640 | 642 | 0% | 2,712,382 | - | -5.31% | - | - |
| 02/16 | 638 | 644 | 635 | 642 | -0.93% | 5,967,414 | - | -5.59% | - | - |
| 02/15 | 648 | 651 | 646 | 648 | -0.92% | 2,601,295 | - | -4.99% | - | - |
| 02/14 | 656 | 657 | 653 | 654 | +0.46% | 4,692,954 | - | -4.53% | - | - |
| 02/13 | 659 | 660 | 650 | 651 | -2.69% | 5,588,607 | - | -5.52% | - | - |
| 02/09 | 668 | 670 | 663 | 669 | -0.15% | 3,873,668 | - | -3.32% | - | - |
| 02/08 | 680 | 682 | 669 | 670 | -2.05% | 4,252,423 | - | -3.6% | - | - |
| 02/07 | 689 | 690 | 683 | 684 | 0% | 3,214,777 | - | -2.01% | - | - |
| 02/06 | 683 | 686 | 681 | 684 | +0.44% | 2,061,507 | - | -2.43% | - | - |
| 02/05 | 678 | 684 | 678 | 681 | -0.44% | 2,838,719 | - | -3.13% | - | - |
| 02/02 | 682 | 686 | 679 | 684 | -0.58% | 4,691,329 | - | -3.12% | - | - |
| 02/01 | 688 | 689 | 685 | 688 | +0.88% | 2,736,413 | - | -2.82% | - | - |
| 01/31 | 693 | 694 | 682 | 682 | -0.73% | 3,551,051 | - | -4.08% | - | - |
| 01/30 | 684 | 688 | 683 | 687 | 0% | 1,912,610 | - | -3.65% | - | - |
| 01/29 | 692 | 692 | 684 | 687 | -0.87% | 4,880,472 | - | -3.92% | - | - |
| 01/26 | 689 | 694 | 686 | 693 | +1.46% | 4,316,142 | - | -3.48% | - | - |
| 01/25 | 685 | 690 | 682 | 683 | 0% | 4,422,802 | - | -5.27% | - | - |
| 01/24 | 679 | 687 | 679 | 683 | +0.59% | 1,931,894 | - | -5.66% | - | - |
| 01/23 | 676 | 681 | 669 | 679 | +0.3% | 3,569,908 | - | -6.6% | - | - |
| 01/22 | 681 | 683 | 677 | 677 | -1.74% | 3,744,229 | - | -7.26% | - | - |
| 01/19 | 687 | 693 | 686 | 689 | -1.43% | 5,851,095 | - | -6% | - | - |
| 01/18 | 701 | 701 | 693 | 699 | 0% | 4,006,444 | - | -5.03% | - | - |
| 01/17 | 690 | 699 | 684 | 699 | +0.43% | 4,031,778 | - | -5.41% | - | - |
| 01/16 | 691 | 697 | 689 | 696 | +0.87% | 4,969,338 | - | -6.07% | - | - |
| 01/15 | 696 | 698 | 688 | 690 | -1% | 3,160,656 | - | -7.13% | - | - |
| 01/12 | 701 | 702 | 694 | 697 | -1.55% | 2,931,942 | - | -6.57% | - | - |
| 01/11 | 711 | 713 | 705 | 708 | -1.8% | 4,052,315 | - | -5.35% | - | - |
| 01/10 | 732 | 733 | 719 | 721 | -2.04% | 4,891,651 | - | -3.87% | - | - |
| 01/09 | 735 | 739 | 730 | 736 | -0.94% | 3,139,345 | - | -2% | - | - |
| 01/05 | 745 | 747 | 739 | 743 | -0.4% | 2,239,339 | - | -1.07% | - | - |
| 01/04 | 753 | 760 | 746 | 746 | +0.27% | 823,363 | - | -0.67% | - | - |
| 2023 | ||||||||||
| 12/29 | 742 | 746 | 738 | 744 | +0.54% | 1,120,459 | - | -0.93% | - | - |
| 12/28 | 744 | 744 | 740 | 740 | +0.14% | 2,022,468 | - | -1.46% | - | - |
| 12/27 | 742 | 743 | 737 | 739 | -1.2% | 4,602,262 | - | -1.73% | - | - |
| 12/26 | 747 | 750 | 747 | 748 | 0% | 2,208,707 | - | -0.53% | - | - |
| 12/25 | 745 | 750 | 744 | 748 | -0.4% | 2,321,003 | - | -0.53% | - | - |
| 12/22 | 748 | 751 | 746 | 751 | 0% | 3,231,902 | - | -0.13% | - | - |
| 12/21 | 749 | 752 | 747 | 751 | +1.62% | 2,258,662 | - | -0.13% | - | - |
| 12/20 | 744 | 744 | 736 | 739 | -1.47% | 1,788,198 | - | -1.73% | - | - |
| 12/19 | 760 | 763 | 750 | 750 | -1.32% | 1,892,942 | - | -0.4% | - | - |
| 12/18 | 759 | 766 | 759 | 760 | +0.53% | 1,107,908 | - | +0.93% | - | - |
| 12/15 | 760 | 761 | 752 | 756 | -0.79% | 2,546,749 | - | +0.27% | - | - |
| 12/14 | 754 | 767 | 751 | 762 | +0.79% | 3,368,557 | - | +1.06% | - | - |
| 12/13 | 755 | 759 | 753 | 756 | -0.53% | 1,593,031 | - | +0.13% | - | - |
| 12/12 | 751 | 760 | 751 | 760 | +0.13% | 2,705,352 | - | +0.66% | - | - |
| 12/11 | 762 | 763 | 756 | 759 | -1.68% | 3,361,200 | - | +0.53% | - | - |
| 12/08 | 766 | 774 | 765 | 772 | +1.58% | 2,342,710 | - | +2.12% | - | - |
| 12/07 | 752 | 761 | 752 | 760 | +1.88% | 2,102,809 | - | +0.4% | - | - |
| 12/06 | 757 | 759 | 746 | 746 | -1.97% | 1,910,878 | - | -1.71% | - | - |
| 12/05 | 756 | 763 | 754 | 761 | +1.33% | 1,461,645 | - | -0.13% | - | - |
| 12/04 | 749 | 756 | 749 | 751 | +0.67% | 2,367,996 | - | -1.7% | - | - |
| 12/01 | 743 | 748 | 743 | 746 | 0% | 1,597,346 | - | -2.74% | - | - |
| 11/30 | 751 | 753 | 746 | 746 | -0.4% | 1,774,457 | - | -2.99% | - | - |
| 11/29 | 751 | 753 | 745 | 749 | +0.27% | 1,793,952 | - | -2.85% | - | - |
| 11/28 | 745 | 750 | 745 | 747 | +0.13% | 402,924 | - | -3.49% | - | - |
| 11/27 | 740 | 748 | 738 | 746 | +0.4% | 2,020,553 | - | -3.87% | - | - |
| 11/24 | 740 | 743 | 738 | 743 | -0.54% | 737,314 | - | -4.5% | - | - |
| 11/22 | 753 | 753 | 743 | 747 | -0.13% | 550,892 | - | -4.11% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2013年 5月期 | 6,820 6/4 | 3,310 5/23 | 1,725,835 5/23 |
| 2014年 5月期 | 4,155 6/13 | 3,035 12/30 | 1,653,266 2/18 |
| 2015年 5月期 | 3,270 6/2 | 2,227 5/28 | 2,534,700 10/31 |
| 2016年 5月期 | 2,882 2/12 | 2,180 8/11 | 2,094,944 8/25 |
| 2017年 5月期 | 2,780 6/24 | 1,928 5/16 | 1,786,131 11/9 |
| 2018年 5月期 | 1,990 9/8 | 1,556 1/23 | 1,830,348 10/27 |
| 2019年 5月期 | 1,855 12/26 | 1,469 10/2 | 2,100,290 10/2 |
| 2020年 5月期 | 1,995 3/19 | 1,378 1/20 1/17 | 6,838,322 3/13 |
| 2021年 5月期 | 1,446 6/15 | 972 2/16 | 5,671,770 6/16 |
| 2022年 5月期 | 1,132 3/9 | 939 9/14 | 8,232,112 4/27 |
| 2023年 5月期 | 1,067 6/20 | 813 5/29 | 11,719,286 6/14 |
| 最新 | 655 2024/4/19 | 6,070,012 | |