PBR
2020/02/26～2021/09/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 09/16 | 21,590 | 21,590 | 21,580 | 21,580 | -0.09% | 6 | - | +8.83% | - | - |
| 09/15 | 21,440 | 21,610 | 21,440 | 21,600 | +2.86% | 231 | - | +9.43% | - | - |
| 09/14 | 20,990 | 21,000 | 20,990 | 21,000 | +3.3% | 5 | - | +6.84% | - | - |
| 09/09 | 20,330 | 20,330 | 20,330 | 20,330 | -0.05% | 1 | - | +3.46% | - | - |
| 09/08 | 20,340 | 20,340 | 20,340 | 20,340 | +0.64% | 1 | - | +3.56% | - | - |
| 09/06 | 20,210 | 20,210 | 20,210 | 20,210 | +1.05% | 1 | - | +2.93% | - | - |
| 09/01 | 20,000 | 20,000 | 20,000 | 20,000 | +5.65% | 2 | - | +1.92% | - | - |
| 08/26 | 18,930 | 18,930 | 18,930 | 18,930 | +2.21% | 2 | - | -3.56% | - | - |
| 08/20 | 18,520 | 18,520 | 18,520 | 18,520 | -4.14% | 173 | - | -5.86% | - | - |
| 08/19 | 19,320 | 19,320 | 19,320 | 19,320 | -0.31% | 1 | - | -2.21% | - | - |
| 08/18 | 19,380 | 19,380 | 19,370 | 19,380 | -0.72% | 25 | - | -2.09% | - | - |
| 08/17 | 19,520 | 19,520 | 19,520 | 19,520 | +0.57% | 2 | - | -1.61% | - | - |
| 07/26 | 19,380 | 19,410 | 19,380 | 19,410 | +0.67% | 2 | - | -2.36% | - | - |
| 07/21 | 19,280 | 19,280 | 19,280 | 19,280 | 0% | 2 | - | -3.27% | - | - |
| 07/20 | 19,280 | 19,280 | 19,280 | 19,280 | +0.1% | 1 | - | -3.56% | - | - |
| 07/16 | 19,370 | 19,370 | 19,260 | 19,260 | -2.08% | 2 | - | -3.92% | - | - |
| 07/12 | 20,170 | 20,170 | 19,670 | 19,670 | +0.98% | 2 | - | -2.11% | - | - |
| 07/07 | 19,480 | 19,480 | 19,480 | 19,480 | -3.75% | 1 | - | -3.14% | - | - |
| 06/30 | 20,240 | 20,240 | 20,240 | 20,240 | -0.44% | 1 | - | +0.36% | - | - |
| 06/24 | 20,330 | 20,330 | 20,330 | 20,330 | +1.9% | 5 | - | +0.73% | - | - |
| 06/23 | 19,950 | 19,950 | 19,950 | 19,950 | 0% | 3 | - | -1.18% | - | - |
| 06/18 | 19,950 | 19,950 | 19,950 | 19,950 | +3.69% | 1 | - | -1.29% | - | - |
| 06/16 | 19,210 | 19,240 | 19,210 | 19,240 | +2.29% | 15 | - | -4.82% | - | - |
| 06/07 | 19,610 | 19,610 | 18,810 | 18,810 | -6.46% | 2 | - | -7.07% | - | - |
| 06/03 | 19,310 | 20,110 | 19,310 | 20,110 | +4.2% | 2 | - | -0.82% | - | - |
| 06/02 | 19,130 | 20,200 | 19,130 | 19,300 | -1.18% | 13 | - | -4.68% | - | - |
| 04/23 | 19,530 | 19,530 | 19,530 | 19,530 | -6.51% | 4 | - | -3.56% | - | - |
| 04/16 | 19,590 | 20,890 | 19,590 | 20,890 | +4.03% | 3 | - | +3.22% | - | - |
| 04/12 | 20,080 | 20,080 | 20,080 | 20,080 | -0.5% | 1 | - | -0.43% | - | - |
| 04/09 | 19,900 | 20,180 | 19,900 | 20,180 | +1.2% | 6 | - | +0.16% | - | - |
| 04/08 | 20,160 | 20,160 | 19,940 | 19,940 | -0.85% | 5 | - | -0.88% | - | - |
| 04/07 | 19,540 | 20,160 | 19,540 | 20,110 | +0.35% | 4 | - | +0.03% | - | - |
| 04/06 | 20,400 | 20,400 | 20,040 | 20,040 | -2.67% | 9 | - | -0.25% | - | - |
| 04/05 | 20,450 | 20,590 | 20,450 | 20,590 | +1.63% | 36 | - | +2.59% | - | - |
| 04/02 | 20,020 | 20,360 | 20,020 | 20,260 | -1.27% | 4 | - | +1.28% | - | - |
| 04/01 | 20,520 | 20,520 | 20,520 | 20,520 | 0% | 1 | - | +2.9% | - | - |
| 03/31 | 20,670 | 20,740 | 20,520 | 20,520 | -0.92% | 28 | - | +3.3% | - | - |
| 03/30 | 20,740 | 20,740 | 20,650 | 20,710 | -0.34% | 5 | - | +4.73% | - | - |
| 03/29 | 20,860 | 20,860 | 20,780 | 20,780 | +0.63% | 3 | - | +5.61% | - | - |
| 03/26 | 20,730 | 20,730 | 20,620 | 20,650 | +0.78% | 22 | - | +5.51% | - | - |
| 03/25 | 20,110 | 20,490 | 20,110 | 20,490 | +1.89% | 2 | - | +5.27% | - | - |
| 03/24 | 20,390 | 20,390 | 19,970 | 20,110 | -3.64% | 6 | - | +3.99% | - | - |
| 03/22 | 20,850 | 20,920 | 20,850 | 20,870 | +1.21% | 12 | - | +8.56% | - | - |
| 03/18 | 20,620 | 20,620 | 20,620 | 20,620 | +0.73% | 2 | - | +8.07% | - | - |
| 03/17 | 20,450 | 20,530 | 20,450 | 20,470 | -0.2% | 14 | - | +8.01% | - | - |
| 03/15 | 20,280 | 20,510 | 20,280 | 20,510 | +2.45% | 6 | - | +8.93% | - | - |
| 03/11 | 20,000 | 20,020 | 20,000 | 20,020 | +0.55% | 41 | - | +7.1% | - | - |
| 03/10 | 19,910 | 19,910 | 19,910 | 19,910 | +1.12% | 1 | - | +7.18% | - | - |
| 03/08 | 19,690 | 19,690 | 19,690 | 19,690 | +1.49% | 10 | - | +6.63% | - | - |
| 03/04 | 19,400 | 19,400 | 19,400 | 19,400 | +0.1% | 1 | - | +5.72% | - | - |
| 03/03 | 19,380 | 19,380 | 19,380 | 19,380 | +0.73% | 1 | - | +6.17% | - | - |
| 03/01 | 19,240 | 19,240 | 19,240 | 19,240 | +1% | 2 | - | +6.02% | - | - |
| 02/26 | 19,050 | 19,050 | 19,050 | 19,050 | -2.86% | 1 | - | +5.72% | - | - |
| 02/25 | 19,610 | 19,610 | 19,610 | 19,610 | +0.72% | 1 | - | +9.64% | - | - |
| 02/24 | 19,570 | 19,570 | 19,470 | 19,470 | -0.61% | 6 | - | +9.83% | - | - |
| 02/22 | 19,590 | 19,590 | 19,590 | 19,590 | -0.91% | 2 | - | +11.48% | - | - |
| 02/16 | 19,540 | 19,770 | 19,540 | 19,770 | +1.28% | 35 | - | +13.52% | - | - |
| 02/15 | 19,330 | 19,520 | 19,330 | 19,520 | +3.12% | 39 | - | +13.11% | - | - |
| 02/08 | 18,930 | 18,930 | 18,930 | 18,930 | +1.07% | 4 | - | +10.67% | - | - |
| 02/05 | 18,690 | 18,730 | 18,690 | 18,730 | +0.97% | 2 | - | +10.29% | - | - |
| 02/04 | 18,550 | 18,550 | 18,550 | 18,550 | +1.53% | 1 | - | +9.91% | - | - |
| 02/03 | 18,270 | 18,270 | 18,270 | 18,270 | 0% | 2 | - | +8.99% | - | - |
| 01/21 | 18,270 | 18,270 | 18,270 | 18,270 | +0.66% | 7 | - | +9.85% | - | - |
| 01/12 | 18,150 | 18,150 | 18,150 | 18,150 | +0.83% | 1 | - | +9.81% | - | - |
| 01/08 | 17,750 | 18,000 | 17,750 | 18,000 | +3.75% | 10 | - | +9.54% | - | - |
| 01/06 | 17,350 | 17,350 | 17,350 | 17,350 | +0.52% | 1 | - | +6.12% | - | - |
| 2020 | ||||||||||
| 12/28 | 17,270 | 17,270 | 17,260 | 17,260 | +0.17% | 3 | - | +5.92% | - | - |
| 12/25 | 17,230 | 17,230 | 17,230 | 17,230 | -1.2% | 2 | - | +6.06% | - | - |
| 12/21 | 17,440 | 17,440 | 17,440 | 17,440 | +0.52% | 2 | - | +7.75% | - | - |
| 12/17 | 17,350 | 17,350 | 17,350 | 17,350 | +1.28% | 1 | - | +7.64% | - | - |
| 12/03 | 17,130 | 17,130 | 17,130 | 17,130 | +0.06% | 1 | - | +6.72% | - | - |
| 12/02 | 17,120 | 17,120 | 17,120 | 17,120 | -0.06% | 1 | - | +7.39% | - | - |
| 11/24 | 17,130 | 17,130 | 17,130 | 17,130 | +1.9% | 1 | - | +8.2% | - | - |
| 11/18 | 16,810 | 16,810 | 16,810 | 16,810 | -0.94% | 1 | - | +6.91% | - | - |
| 11/17 | 16,970 | 16,970 | 16,970 | 16,970 | +1.19% | 2 | - | +8.3% | - | - |
| 11/16 | 16,770 | 16,770 | 16,770 | 16,770 | +4.81% | 1 | - | +6.99% | - | - |
| 11/09 | 15,980 | 16,000 | 15,980 | 16,000 | +1.85% | 21 | - | +1.66% | - | - |
| 11/05 | 15,710 | 15,710 | 15,710 | 15,710 | +0.32% | 2 | - | -0.71% | - | - |
| 11/02 | 15,660 | 15,660 | 15,660 | 15,660 | +0.51% | 1 | - | -1.71% | - | - |
| 10/28 | 15,580 | 15,580 | 15,580 | 15,580 | -0.57% | 1 | - | -2.9% | - | - |
| 10/27 | 15,670 | 15,670 | 15,670 | 15,670 | -1.01% | 1 | - | -3.02% | - | - |
| 10/20 | 15,830 | 15,830 | 15,830 | 15,830 | +0.7% | 1 | - | -2.74% | - | - |
| 10/16 | 15,720 | 15,720 | 15,720 | 15,720 | -0.82% | 1 | - | -4.06% | - | - |
| 10/02 | 15,850 | 15,850 | 15,850 | 15,850 | -1.55% | 20 | - | -3.95% | - | - |
| 08/13 | 16,100 | 16,100 | 16,100 | 16,100 | +2.55% | 1 | - | -2.98% | - | - |
| 08/11 | 15,700 | 15,700 | 15,700 | 15,700 | +4.67% | 1 | - | -5.83% | - | - |
| 07/31 | 15,000 | 15,000 | 15,000 | 15,000 | -4.4% | 1 | - | -10.39% | - | - |
| 06/22 | 15,690 | 15,690 | 15,690 | 15,690 | -0.32% | 7 | - | -6.86% | - | - |
| 06/19 | 15,700 | 15,740 | 15,700 | 15,740 | -1.19% | 6 | - | -6.84% | - | - |
| 06/16 | 15,930 | 15,930 | 15,930 | 15,930 | -0.44% | 5 | - | -6.01% | - | - |
| 06/12 | 16,000 | 16,000 | 16,000 | 16,000 | 0% | 1 | - | -5.92% | - | - |
| 06/11 | 16,000 | 16,000 | 16,000 | 16,000 | +1.65% | 1 | - | -6.21% | - | - |
| 06/03 | 15,740 | 15,740 | 15,740 | 15,740 | 0% | 11 | - | -7.97% | - | - |
| 06/02 | 15,740 | 15,740 | 15,740 | 15,740 | +0.32% | 1 | - | -8.33% | - | - |
| 05/29 | 14,690 | 15,750 | 14,690 | 15,690 | +9.03% | 12 | - | -8.99% | - | - |
| 04/16 | 14,490 | 14,490 | 14,390 | 14,390 | 0% | 12 | - | -16.86% | - | - |
| 03/17 | 14,390 | 14,390 | 14,390 | 14,390 | 0% | 5 | - | -17.45% | - | - |
| 03/09 | 14,760 | 14,760 | 14,390 | 14,390 | -7.04% | 21 | - | -18.02% | - | - |
| 03/06 | 15,370 | 15,480 | 15,370 | 15,480 | -9.31% | 3 | - | -12.36% | - | - |
| 02/26 | 16,970 | 17,070 | 16,970 | 17,070 | -7.08% | 2 | - | -3.71% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2014年 4月期 | 15,150 10/1 9/25 | 12,970 4/11 | 267 4/9 |
| 2015年 4月期 | 19,670 6/2 | 15,130 1/7 | 1,053 4/21 |
| 2016年 4月期 | 18,490 12/2 | 13,090 7/8 | 1,006 3/18 |
| 2017年 4月期 | 19,220 10/27 | 14,500 11/9 | 206 6/2 |
| 2018年 4月期 | 21,280 1/18 | 18,000 10/26 | 61 12/5 |
| 2019年 4月期 | 18,700 12/4 | 15,720 12/25 | 125 11/30 |
| 2020年 4月期 | 18,610 12/18 | 14,390 4/16 3/17 他2件 | 21 3/9 |
| 2021年 4月期 | 20,920 3/22 | 15,660 11/2 | 41 3/11 |