PBR

2024/05/14～2024/10/04

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PERPBR
2024
10/042,2752,2872,2752,286+0.57%2,257-+2.74%--
10/032,2702,3432,2702,273+1.11%2,251-+2.2%--
10/022,2352,2692,2352,248-1.32%2,421-+1.12%--
10/012,2662,2952,2622,278+1.65%6,064-+2.47%--
09/302,2212,2832,2212,241-3.45%9,458-+0.86%--
09/272,2952,3232,2782,321+2.02%3,464-+4.46%--
09/262,2392,2752,2392,275+2.29%16,988-+2.52%--
09/252,2282,2312,2202,224-0.13%700-+0.27%--
09/242,2402,2422,2252,227+0.41%309-+0.41%--
09/202,2222,2342,2142,218+0.77%749--0.05%--
09/192,1752,2062,1752,201+2.42%4,741--0.77%--
09/182,1532,1662,1362,1490%2,305--3.07%--
09/172,1592,1662,1192,149-0.32%11,373--3.07%--
09/132,1732,1732,1522,156-1.1%923--2.66%--
09/122,1722,1852,1602,180+2.54%175--1.4%--
09/112,1662,1662,1082,126-2.3%5,883--3.84%--
09/102,1822,1872,1642,176+0.32%447--1.54%--
09/092,1242,1772,1202,169-0.23%1,246--1.77%--
09/062,2052,2082,1742,174-1.41%12,048--1.54%--
09/052,2092,2322,1932,205-0.68%2,542--0.36%--
09/042,2312,2452,2102,220-3.06%3,059-+0.05%--
09/032,2922,3032,2902,290+0.39%875-+3.01%--
09/022,2972,3002,2732,281-0.09%800-+2.56%--
08/302,2692,2832,2682,283+0.66%1,026-+2.51%--
08/292,2612,2682,2592,268+0.22%137-+1.89%--
08/282,2612,2632,2482,263+0.22%659-+1.48%--
08/272,2372,2582,2372,258+1.03%2,810-+1.03%--
08/262,2492,2532,2292,235-1.02%586--0.22%--
08/232,2422,2632,2422,258+0.49%574-+0.49%--
08/222,2372,2562,2372,247+0.45%1,198--0.31%--
08/212,2402,2472,2302,237-0.75%1,181--1.11%--
08/202,2532,2572,2412,254+1.3%1,362--0.75%--
08/192,2552,2602,2232,225-1.46%560--2.33%--
08/162,2402,2582,2032,258+3.11%936--1.31%--
08/152,1892,2032,1802,190+0.92%1,525--4.62%--
08/142,1682,1862,1602,170+0.93%3,711--5.9%--
08/132,1482,1502,0942,150+2.72%2,128--7.21%--
08/092,1182,1212,0612,093+1.21%1,761--10.09%--
08/082,0852,1112,0312,068-5.14%5,975--11.74%--
08/072,0792,1802,0002,180+4.31%4,718--7.55%--
08/062,0792,1772,0292,090-1.83%5,812--11.7%--
08/052,0862,1291,8502,129-2.34%17,118--10.51%--
08/022,2302,2502,1392,180-5.09%10,125--8.79%--
08/012,3552,3552,2662,297-2.46%2,429--4.17%--
07/312,3102,3552,2982,355+1.51%786--1.88%--
07/302,3172,3522,3052,3200%919--3.33%--
07/292,3442,3442,3052,320-0.98%814--3.37%--
07/262,2742,3472,2642,343+3.13%7,983--2.38%--
07/252,3502,3502,2722,272-3.65%6,888--5.29%--
07/242,3882,3882,3582,358-1.26%2,629--1.79%--
07/232,3932,4002,3802,388+0.29%1,609--0.46%--
07/222,4092,4112,3772,381-1.49%1,355--0.58%--
07/192,4112,4202,4012,417-0.33%1,846-+1%--
07/182,4382,4592,4252,425-1.38%2,773-+1.51%--
07/172,4472,4962,4472,459+0.49%1,637-+3.1%--
07/162,4462,4612,4432,447+0.33%439-+2.77%--
07/122,4432,4542,4352,439-1.45%1,441-+2.61%--
07/112,4702,4812,4692,475+0.94%3,906-+4.3%--
07/102,4362,4532,4352,452+0.16%883-+3.59%--
07/092,4312,4532,4222,448+0.7%1,993-+3.64%--
07/082,4272,4382,4202,431+0.21%1,480-+3.1%--
07/052,4552,4642,4222,426-1.78%4,813-+2.97%--
07/042,4472,4702,4432,470+1.19%2,102-+4.97%--
07/032,4262,4422,4242,441+0.7%3,409-+4.05%--
07/022,4002,4272,3962,424+1.47%1,067-+3.55%--
07/012,3982,4042,3822,389+0.17%4,499-+2.18%--
06/282,3802,3902,3772,385+0.46%6,315-+2.1%--
06/272,3742,3742,3632,374+0.34%1,515-+1.76%--
06/262,3612,3772,3612,366+0.25%3,623-+1.5%--
06/252,3292,3672,3292,360+1.46%3,263-+1.33%--
06/242,3072,3282,3072,326+0.48%1,649--0.09%--
06/212,3142,3282,3122,3150%1,412--0.6%--
06/202,3102,3192,3012,315+0.17%703--0.6%--
06/192,3152,3192,3102,311+0.22%326--0.77%--
06/182,3152,3152,2972,306+0.74%110,541--0.95%--
06/172,3302,3302,2852,289-1.84%17,329--1.68%--
06/142,2982,3362,2982,332+0.47%1,502-+0.17%--
06/132,3492,3712,3202,321-0.56%1,085--0.26%--
06/122,3502,3502,3282,334-0.68%567-+0.39%--
06/112,3642,3742,3502,350-0.04%106,257-+1.16%--
06/102,3462,3562,3382,351+1.12%2,159-+1.25%--
06/072,3332,3402,3252,325-0.34%744-+0.22%--
06/062,3382,3492,3332,333+0.3%1,423-+0.65%--
06/052,3492,3512,3212,326-1.4%1,630-+0.39%--
06/042,3672,3672,3512,359-0.38%106,381-+1.94%--
06/032,3542,3762,3512,368+0.77%3,893-+2.56%--
05/312,3132,3502,3132,350+2.31%1,889-+1.95%--
05/302,3002,3152,2792,297-0.99%4,946--0.13%--
05/292,3412,3532,3202,320-0.9%1,283-+0.96%--
05/282,3412,3412,3302,341+0.13%638-+1.96%--
05/272,3302,3382,3202,338+0.95%354-+2.01%--
05/242,3002,3262,3002,316-0.64%1,184-+1.22%--
05/232,3212,3312,3042,331+0.69%587-+1.92%--
05/222,3322,3322,3152,315-0.81%1,037-+1.27%--
05/212,3492,3552,3332,334-0.13%701-+2.14%--
05/202,3232,3522,3232,337+0.82%4,572-+2.32%--
05/172,3092,3232,3052,318+0.09%602-+1.58%--
05/162,3102,3172,3002,316+0.61%630-+1.49%--
05/152,3102,3222,3002,302+0.13%1,280-+0.96%--
05/142,2962,3102,2862,299+0.22%532-+0.88%--

年初来

年度株価出来高
高値安値大商い
2014年
7月期		1,074
7/4		931
4/11		404,507
1/30
2015年
1月期		1,399
6/18		980
10/17		265,170
4/16
2016年
1月期		1,395
8/11		978
2/12		317,466
8/21
2017年
1月期		1,333
6/29		1,032
8/4		1,271,401
10/21
2018年
1月期		1,546
1/23		1,276
9/6		228,113
9/12
2019年
1月期		1,499
10/2		1,156
12/26		142,429
9/27
2020年
1月期		1,437
12/18
12/17		981
3/17		222,336
6/18
2021年
1月期		1,663
3/18		1,242
8/3		323,079
2/16
2022年
1月期		1,756
9/14		1,460
3/8		126,847
2/10
2023年
1月期		1,954
7/3		1,508
10/3		30,614
5/16
最新2,286
2024/10/4		2,257