PBR
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 1,655 | 1,660 | 1,640 | 1,650 | -2.42% | 559,350 | - | +0.18% | - | - |
09/18 | 1,677 | 1,700 | 1,674 | 1,691 | -0.24% | 394,700 | - | +2.55% | - | - |
09/17 | 1,678 | 1,715 | 1,677 | 1,695 | +0.83% | 368,770 | - | +2.73% | - | - |
09/13 | 1,666 | 1,685 | 1,666 | 1,681 | +0.9% | 160,870 | - | +1.69% | - | - |
09/12 | 1,676 | 1,685 | 1,664 | 1,666 | -3.48% | 589,770 | - | +0.54% | - | - |
09/11 | 1,709 | 1,742 | 1,705 | 1,726 | +1.53% | 631,510 | - | +3.91% | - | - |
09/10 | 1,691 | 1,707 | 1,682 | 1,700 | +0.06% | 362,860 | - | +2.16% | - | - |
09/09 | 1,739 | 1,742 | 1,695 | 1,699 | +0.71% | 777,060 | - | +1.25% | - | - |
09/06 | 1,670 | 1,696 | 1,665 | 1,687 | +0.54% | 388,320 | - | +0.36% | - | - |
09/05 | 1,689 | 1,691 | 1,657 | 1,678 | +1.02% | 809,950 | - | -0.12% | - | - |
09/04 | 1,647 | 1,667 | 1,639 | 1,661 | +4.33% | 783,220 | - | -1.01% | - | - |
09/03 | 1,590 | 1,596 | 1,581 | 1,592 | -0.06% | 88,840 | - | -5.13% | - | - |
09/02 | 1,575 | 1,601 | 1,575 | 1,593 | -0.19% | 212,960 | - | -5.23% | - | - |
08/30 | 1,601 | 1,607 | 1,593 | 1,596 | -0.62% | 125,670 | - | -5.28% | - | - |
08/29 | 1,620 | 1,623 | 1,604 | 1,606 | -0.06% | 160,620 | - | -4.91% | - | - |
08/28 | 1,613 | 1,616 | 1,606 | 1,607 | -0.19% | 85,890 | - | -4.91% | - | - |
08/27 | 1,620 | 1,626 | 1,607 | 1,610 | -0.62% | 160,930 | - | -4.73% | - | - |
08/26 | 1,620 | 1,629 | 1,615 | 1,620 | +0.81% | 109,060 | - | -4.2% | - | - |
08/23 | 1,613 | 1,620 | 1,605 | 1,607 | -0.5% | 176,010 | - | -4.91% | - | - |
08/22 | 1,621 | 1,627 | 1,605 | 1,615 | -0.62% | 191,820 | - | -4.38% | - | - |
08/21 | 1,642 | 1,642 | 1,622 | 1,625 | +0.31% | 186,780 | - | -3.68% | - | - |
08/20 | 1,627 | 1,635 | 1,612 | 1,620 | -1.94% | 625,200 | - | -3.8% | - | - |
08/19 | 1,633 | 1,653 | 1,620 | 1,652 | +1.98% | 561,180 | - | -1.73% | - | - |
08/16 | 1,641 | 1,647 | 1,619 | 1,620 | -3.91% | 880,220 | - | -3.34% | - | - |
08/15 | 1,700 | 1,702 | 1,676 | 1,686 | -0.77% | 564,100 | - | +0.84% | - | - |
08/14 | 1,690 | 1,715 | 1,686 | 1,699 | -0.64% | 611,320 | - | +1.92% | - | - |
08/13 | 1,737 | 1,739 | 1,709 | 1,710 | -3.06% | 314,880 | - | +2.95% | - | - |
08/09 | 1,740 | 1,800 | 1,734 | 1,764 | -0.9% | 1,322,590 | - | +6.52% | - | - |
08/08 | 1,803 | 1,811 | 1,750 | 1,780 | +0.74% | 867,310 | - | +8.01% | - | - |
08/07 | 1,846 | 1,852 | 1,725 | 1,767 | -2.16% | 1,151,070 | - | +7.74% | - | - |
08/06 | 1,827 | 1,863 | 1,767 | 1,806 | -11.69% | 2,453,810 | - | +10.59% | - | - |
08/05 | 1,855 | 2,045 | 1,849 | 2,045 | +15.47% | 2,714,740 | - | +25.77% | - | - |
08/02 | 1,742 | 1,772 | 1,738 | 1,771 | +5.86% | 548,890 | - | +10.07% | - | - |
08/01 | 1,645 | 1,688 | 1,645 | 1,673 | +2.51% | 261,970 | - | +4.37% | - | - |
07/31 | 1,679 | 1,682 | 1,630 | 1,632 | -1.63% | 1,249,330 | - | +1.94% | - | - |
07/30 | 1,667 | 1,676 | 1,659 | 1,659 | +0.06% | 122,310 | - | +3.62% | - | - |
07/29 | 1,666 | 1,670 | 1,649 | 1,658 | -2.36% | 259,580 | - | +3.56% | - | - |
07/26 | 1,686 | 1,699 | 1,676 | 1,698 | +0.65% | 223,690 | - | +6.06% | - | - |
07/25 | 1,673 | 1,689 | 1,669 | 1,687 | +3.12% | 695,130 | - | +5.44% | - | - |
07/24 | 1,626 | 1,637 | 1,615 | 1,636 | +1.24% | 180,730 | - | +2.31% | - | - |
07/23 | 1,603 | 1,619 | 1,602 | 1,616 | -0.06% | 190,220 | - | +1% | - | - |
07/22 | 1,602 | 1,619 | 1,602 | 1,617 | +1.19% | 233,860 | - | +0.87% | - | - |
07/19 | 1,597 | 1,606 | 1,592 | 1,598 | +0.25% | 170,890 | - | -0.44% | - | - |
07/18 | 1,596 | 1,597 | 1,584 | 1,594 | +2.31% | 191,340 | - | -0.81% | - | - |
07/17 | 1,543 | 1,560 | 1,543 | 1,558 | +0.39% | 141,540 | - | -3.23% | - | - |
07/16 | 1,549 | 1,554 | 1,542 | 1,552 | -0.13% | 113,200 | - | -3.78% | - | - |
07/12 | 1,541 | 1,555 | 1,538 | 1,554 | +2.44% | 248,450 | - | -3.9% | - | - |
07/11 | 1,511 | 1,522 | 1,510 | 1,517 | -0.91% | 183,990 | - | -6.42% | - | - |
07/10 | 1,545 | 1,546 | 1,530 | 1,531 | -0.65% | 106,260 | - | -5.9% | - | - |
07/09 | 1,566 | 1,566 | 1,534 | 1,541 | -1.85% | 173,960 | - | -5.58% | - | - |
07/08 | 1,569 | 1,572 | 1,560 | 1,570 | +0.13% | 315,380 | - | -4.09% | - | - |
07/05 | 1,566 | 1,573 | 1,560 | 1,568 | +0.13% | 371,250 | - | -4.39% | - | - |
07/04 | 1,576 | 1,579 | 1,565 | 1,566 | -0.89% | 119,260 | - | -4.74% | - | - |
07/03 | 1,595 | 1,595 | 1,576 | 1,580 | -1.25% | 143,660 | - | -4.18% | - | - |
07/02 | 1,624 | 1,626 | 1,599 | 1,600 | -1.23% | 192,760 | - | -3.21% | - | - |
07/01 | 1,611 | 1,622 | 1,606 | 1,620 | -0.06% | 109,790 | - | -2.11% | - | - |
06/28 | 1,621 | 1,625 | 1,613 | 1,621 | -0.67% | 104,260 | - | -2.11% | - | - |
06/27 | 1,631 | 1,637 | 1,628 | 1,632 | +0.8% | 117,080 | - | -1.57% | - | - |
06/26 | 1,631 | 1,636 | 1,613 | 1,619 | -1.16% | 333,590 | - | -2.35% | - | - |
06/25 | 1,657 | 1,657 | 1,637 | 1,638 | -1.03% | 115,910 | - | -1.33% | - | - |
06/24 | 1,670 | 1,671 | 1,651 | 1,655 | -0.54% | 84,030 | - | -0.36% | - | - |
06/21 | 1,665 | 1,667 | 1,656 | 1,664 | +0.12% | 78,770 | - | +0.18% | - | - |
06/20 | 1,674 | 1,679 | 1,662 | 1,662 | -0.3% | 35,730 | - | +0.12% | - | - |
06/19 | 1,662 | 1,670 | 1,656 | 1,667 | -0.18% | 83,700 | - | +0.42% | - | - |
06/18 | 1,670 | 1,676 | 1,668 | 1,670 | -1.01% | 100,300 | - | +0.54% | - | - |
06/17 | 1,672 | 1,692 | 1,672 | 1,687 | +2% | 184,810 | - | +1.57% | - | - |
06/14 | 1,666 | 1,667 | 1,647 | 1,654 | -0.36% | 63,770 | - | -0.42% | - | - |
06/13 | 1,636 | 1,660 | 1,635 | 1,660 | +0.48% | 80,310 | - | -0.12% | - | - |
06/12 | 1,653 | 1,655 | 1,650 | 1,652 | +0.61% | 39,360 | - | -0.66% | - | - |
06/11 | 1,642 | 1,643 | 1,633 | 1,642 | -0.18% | 113,230 | - | -1.38% | - | - |
06/10 | 1,661 | 1,661 | 1,644 | 1,645 | -1.02% | 68,280 | - | -1.26% | - | - |
06/07 | 1,663 | 1,665 | 1,658 | 1,662 | +0.12% | 52,920 | - | -0.3% | - | - |
06/06 | 1,646 | 1,660 | 1,645 | 1,660 | -0.66% | 80,540 | - | -0.48% | - | - |
06/05 | 1,666 | 1,676 | 1,666 | 1,671 | +0.91% | 45,060 | - | +0.12% | - | - |
06/04 | 1,662 | 1,665 | 1,653 | 1,656 | +0.3% | 160,460 | - | -0.84% | - | - |
06/03 | 1,659 | 1,659 | 1,646 | 1,651 | -1.2% | 66,850 | - | -1.26% | - | - |
05/31 | 1,687 | 1,687 | 1,669 | 1,671 | -1.12% | 136,630 | - | -0.12% | - | - |
05/30 | 1,690 | 1,708 | 1,688 | 1,690 | +1.26% | 288,180 | - | +0.9% | - | - |
05/29 | 1,653 | 1,669 | 1,643 | 1,669 | +0.91% | 80,520 | - | -0.42% | - | - |
05/28 | 1,652 | 1,659 | 1,650 | 1,654 | 0% | 34,090 | - | -1.49% | - | - |
05/27 | 1,659 | 1,662 | 1,654 | 1,654 | -0.66% | 55,690 | - | -1.61% | - | - |
05/24 | 1,674 | 1,676 | 1,660 | 1,665 | +1.28% | 173,070 | - | -1.07% | - | - |
05/23 | 1,653 | 1,666 | 1,644 | 1,644 | -1.38% | 117,580 | - | -2.32% | - | - |
05/22 | 1,655 | 1,667 | 1,655 | 1,667 | +0.85% | 124,100 | - | -1.01% | - | - |
05/21 | 1,638 | 1,653 | 1,635 | 1,653 | +0.36% | 94,960 | - | -1.72% | - | - |
05/20 | 1,660 | 1,661 | 1,631 | 1,647 | -0.72% | 188,900 | - | -2.08% | - | - |
05/17 | 1,667 | 1,669 | 1,657 | 1,659 | +0.3% | 70,560 | - | -1.31% | - | - |
05/16 | 1,660 | 1,671 | 1,652 | 1,654 | -1.43% | 86,700 | - | -1.55% | - | - |
05/15 | 1,666 | 1,679 | 1,658 | 1,678 | -0.18% | 106,870 | - | -0.12% | - | - |
05/14 | 1,683 | 1,690 | 1,673 | 1,681 | -0.36% | 56,940 | - | +0.12% | - | - |
05/13 | 1,686 | 1,696 | 1,682 | 1,687 | +0.18% | 193,950 | - | +0.6% | - | - |
05/10 | 1,673 | 1,689 | 1,661 | 1,684 | -0.41% | 188,770 | - | +0.54% | - | - |
05/09 | 1,683 | 1,691 | 1,675 | 1,691 | +0.42% | 80,180 | - | +1.14% | - | - |
05/08 | 1,664 | 1,687 | 1,663 | 1,684 | +1.38% | 92,440 | - | +0.84% | - | - |
05/07 | 1,655 | 1,670 | 1,655 | 1,661 | -1.42% | 153,890 | - | -0.36% | - | - |
05/02 | 1,693 | 1,697 | 1,680 | 1,685 | -0.06% | 51,500 | - | +1.2% | - | - |
05/01 | 1,693 | 1,694 | 1,677 | 1,686 | +0.36% | 87,520 | - | +1.51% | - | - |
04/30 | 1,679 | 1,687 | 1,669 | 1,680 | -1.06% | 136,870 | - | +1.33% | - | - |
04/26 | 1,705 | 1,716 | 1,692 | 1,698 | -0.88% | 279,350 | - | +2.6% | - | - |
04/25 | 1,702 | 1,714 | 1,696 | 1,713 | +2.09% | 182,490 | - | +3.76% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2014年 4月期 | 11,190 6/13 | 8,180 12/30 | 255,580 11/15 |
2015年 4月期 | 9,300 5/21 | 6,110 4/23 | 247,280 3/30 |
2016年 4月期 | 7,740 2/12 | 5,850 8/11 | 151,500 8/26 |
2017年 2月期 | 7,380 6/24 | 5,370 2/14 2/13 他3件 | 223,730 11/9 |
2018年 2月期 | 5,690 4/17 | 4,175 1/24 | 499,840 2/6 |
2019年 2月期 | 4,975 12/26 | 3,940 10/2 | 1,153,270 10/11 |
2020年 2月期 | 4,535 8/6 | 3,685 1/20 1/17 | 1,935,310 12/13 |
2021年 2月期 | 5,340 3/19 | 2,593 2/16 | 923,810 3/12 |
2022年 2月期 | 2,895 2/24 | 2,502 9/14 | 790,570 3/18 |
2023年 2月期 | 3,010 3/9 | 2,453 8/17 | 684,570 4/25 |
最新 | 1,650 2024/9/19 | 559,350 |