PBR
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 21,375 | 21,800 | 21,310 | 21,555 | +1.01% | 499 | - | -7.37% | - | - |
| 07/25 | 21,590 | 21,590 | 21,255 | 21,340 | -2.31% | 1,276 | - | -8.51% | - | - |
| 07/24 | 22,320 | 22,320 | 21,805 | 21,845 | -2.13% | 461 | - | -6.61% | - | - |
| 07/23 | 22,255 | 22,460 | 22,155 | 22,320 | -0.27% | 187 | - | -4.76% | - | - |
| 07/22 | 22,500 | 22,545 | 22,200 | 22,380 | -1.39% | 866 | - | -4.61% | - | - |
| 07/19 | 22,950 | 23,020 | 22,650 | 22,695 | -1.8% | 1,032 | - | -3.47% | - | - |
| 07/18 | 23,000 | 23,400 | 23,000 | 23,110 | -0.56% | 881 | - | -1.82% | - | - |
| 07/17 | 23,170 | 23,280 | 23,145 | 23,240 | +0.24% | 379 | - | -1.36% | - | - |
| 07/16 | 23,055 | 23,265 | 23,055 | 23,185 | -0.66% | 1,579 | - | -1.59% | - | - |
| 07/12 | 23,390 | 23,605 | 23,120 | 23,340 | -1.1% | 480 | - | -0.94% | - | - |
| 07/11 | 23,425 | 23,685 | 23,000 | 23,600 | -2.52% | 1,598 | - | +0.27% | - | - |
| 07/10 | 23,720 | 24,345 | 23,680 | 24,210 | +1.79% | 2,430 | - | +2.99% | - | - |
| 07/09 | 24,005 | 24,045 | 23,645 | 23,785 | -0.67% | 993 | - | +1.45% | - | - |
| 07/08 | 24,060 | 24,135 | 23,850 | 23,945 | -0.6% | 667 | - | +2.22% | - | - |
| 07/05 | 24,370 | 24,590 | 24,055 | 24,090 | -0.64% | 571 | - | +2.83% | - | - |
| 07/04 | 24,270 | 24,320 | 24,190 | 24,245 | +0.06% | 695 | - | +3.58% | - | - |
| 07/03 | 24,375 | 24,375 | 24,025 | 24,230 | -1.12% | 727 | - | +3.75% | - | - |
| 07/02 | 24,225 | 24,620 | 24,095 | 24,505 | +2.45% | 1,415 | - | +5.1% | - | - |
| 07/01 | 23,655 | 24,060 | 23,655 | 23,920 | +1.14% | 931 | - | +2.82% | - | - |
| 06/28 | 23,830 | 23,830 | 23,495 | 23,650 | +1.05% | 502 | - | +1.81% | - | - |
| 06/27 | 23,475 | 23,850 | 23,325 | 23,405 | -0.4% | 353 | - | +0.93% | - | - |
| 06/26 | 23,735 | 23,735 | 23,425 | 23,500 | -0.51% | 762 | - | +1.43% | - | - |
| 06/25 | 23,260 | 23,620 | 23,260 | 23,620 | +2.63% | 1,283 | - | +2% | - | - |
| 06/24 | 23,020 | 23,060 | 22,770 | 23,015 | -0.15% | 796 | - | -0.6% | - | - |
| 06/21 | 23,220 | 23,290 | 23,050 | 23,050 | +0.5% | 313 | - | -0.54% | - | - |
| 06/20 | 22,800 | 23,075 | 22,800 | 22,935 | +0.07% | 116 | - | -0.93% | - | - |
| 06/19 | 23,105 | 23,225 | 22,920 | 22,920 | -0.24% | 839 | - | -0.88% | - | - |
| 06/18 | 23,470 | 23,470 | 22,955 | 22,975 | +0.02% | 1,262 | - | -0.61% | - | - |
| 06/17 | 23,680 | 23,680 | 22,885 | 22,970 | -2.9% | 1,465 | - | -0.69% | - | - |
| 06/14 | 23,300 | 23,705 | 23,300 | 23,655 | +1.31% | 466 | - | +2.35% | - | - |
| 06/13 | 23,745 | 23,745 | 23,350 | 23,350 | -1.37% | 770 | - | +1.22% | - | - |
| 06/12 | 23,500 | 23,710 | 23,355 | 23,675 | +1.96% | 630 | - | +2.87% | - | - |
| 06/11 | 23,585 | 23,585 | 23,220 | 23,220 | +0.06% | 1,075 | - | +1.24% | - | - |
| 06/10 | 22,955 | 23,260 | 22,955 | 23,205 | +1.98% | 584 | - | +1.4% | - | - |
| 06/07 | 22,975 | 22,975 | 22,750 | 22,755 | -0.31% | 285 | - | -0.35% | - | - |
| 06/06 | 22,900 | 22,985 | 22,775 | 22,825 | +0.68% | 247 | - | +0.09% | - | - |
| 06/05 | 22,850 | 22,870 | 22,670 | 22,670 | -2.64% | 645 | - | -0.57% | - | - |
| 06/04 | 23,695 | 23,910 | 23,195 | 23,285 | -2.92% | 1,096 | - | +2.23% | - | - |
| 06/03 | 23,720 | 24,100 | 23,720 | 23,985 | +1.72% | 641 | - | +5.57% | - | - |
| 05/31 | 22,985 | 23,580 | 22,985 | 23,580 | +2.68% | 415 | - | +4.07% | - | - |
| 05/30 | 23,170 | 23,170 | 22,850 | 22,965 | -1.33% | 670 | - | +1.61% | - | - |
| 05/29 | 23,470 | 23,665 | 23,275 | 23,275 | +0.19% | 818 | - | +3.14% | - | - |
| 05/28 | 23,115 | 23,430 | 23,080 | 23,230 | +1% | 663 | - | +3.13% | - | - |
| 05/27 | 22,765 | 23,000 | 22,725 | 23,000 | +1.48% | 326 | - | +2.3% | - | - |
| 05/24 | 22,570 | 22,810 | 22,425 | 22,665 | -1.03% | 240 | - | +0.96% | - | - |
| 05/23 | 23,105 | 23,105 | 22,415 | 22,900 | -1.14% | 883 | - | +1.98% | - | - |
| 05/22 | 23,465 | 23,515 | 23,165 | 23,165 | -1.76% | 754 | - | +3% | - | - |
| 05/21 | 23,525 | 23,870 | 23,415 | 23,580 | +0.21% | 21,213 | - | +4.7% | - | - |
| 05/20 | 22,525 | 23,530 | 22,525 | 23,530 | +4.86% | 1,815 | - | +4.38% | - | - |
| 05/17 | 22,345 | 22,440 | 22,270 | 22,440 | +0.88% | 262 | - | -0.36% | - | - |
| 05/16 | 22,820 | 22,930 | 22,240 | 22,245 | -2.31% | 683 | - | -1.31% | - | - |
| 05/15 | 23,170 | 23,310 | 22,770 | 22,770 | -2.17% | 671 | - | +0.92% | - | - |
| 05/14 | 22,560 | 23,620 | 22,200 | 23,275 | +3.26% | 2,001 | - | +3.18% | - | - |
| 05/13 | 22,390 | 22,540 | 22,225 | 22,540 | -0.2% | 201 | - | +0.05% | - | - |
| 05/10 | 22,210 | 22,595 | 22,210 | 22,585 | +2.73% | 697 | - | +0.32% | - | - |
| 05/09 | 21,900 | 21,985 | 21,760 | 21,985 | +1.27% | 329 | - | -2.22% | - | - |
| 05/08 | 21,775 | 22,015 | 21,690 | 21,710 | -1.09% | 1,416 | - | -3.35% | - | - |
| 05/07 | 22,205 | 22,205 | 21,700 | 21,950 | +0.09% | 736 | - | -2.38% | - | - |
| 05/02 | 21,775 | 22,035 | 21,695 | 21,930 | -0.45% | 361 | - | -2.48% | - | - |
| 05/01 | 22,200 | 22,200 | 21,735 | 22,030 | -2.95% | 527 | - | -2.01% | - | - |
| 04/30 | 22,255 | 22,700 | 22,095 | 22,700 | +2.67% | 758 | - | +1.02% | - | - |
| 04/26 | 21,870 | 22,195 | 21,870 | 22,110 | +1.14% | 299 | - | -1.47% | - | - |
| 04/25 | 22,215 | 22,305 | 21,855 | 21,860 | -2.41% | 861 | - | -2.55% | - | - |
| 04/24 | 22,300 | 22,410 | 22,275 | 22,400 | +0.83% | 370 | - | -0.16% | - | - |
| 04/23 | 22,240 | 22,440 | 22,175 | 22,215 | +0.59% | 357 | - | -0.85% | - | - |
| 04/22 | 22,130 | 22,515 | 21,910 | 22,085 | -0.65% | 651 | - | -1.26% | - | - |
| 04/19 | 21,965 | 22,910 | 21,725 | 22,230 | +0.38% | 1,518 | - | -0.44% | - | - |
| 04/18 | 21,700 | 22,205 | 21,655 | 22,145 | -0.25% | 872 | - | -0.53% | - | - |
| 04/17 | 22,860 | 22,865 | 22,035 | 22,200 | -2.76% | 1,659 | - | +0.12% | - | - |
| 04/16 | 24,070 | 24,105 | 22,755 | 22,830 | -3.87% | 2,324 | - | +3.39% | - | - |
| 04/15 | 23,630 | 23,855 | 23,355 | 23,750 | -0.71% | 1,828 | - | +8.13% | - | - |
| 04/12 | 23,555 | 24,115 | 23,410 | 23,920 | -0.83% | 2,987 | - | +9.5% | - | - |
| 04/11 | 22,825 | 24,120 | 22,825 | 24,120 | +5.03% | 1,195 | - | +11.08% | - | - |
| 04/10 | 22,830 | 23,020 | 22,800 | 22,965 | +0.07% | 1,112 | - | +6.47% | - | - |
| 04/09 | 22,855 | 22,970 | 22,755 | 22,950 | +0.59% | 1,404 | - | +6.93% | - | - |
| 04/08 | 22,965 | 22,965 | 22,470 | 22,815 | +0.86% | 1,242 | - | +6.89% | - | - |
| 04/05 | 22,585 | 22,780 | 22,380 | 22,620 | +0.18% | 1,638 | - | +6.54% | - | - |
| 04/04 | 22,465 | 22,655 | 22,465 | 22,580 | +1.83% | 2,689 | - | +6.96% | - | - |
| 04/03 | 22,160 | 22,530 | 22,120 | 22,175 | +1.63% | 1,691 | - | +5.66% | - | - |
| 04/02 | 21,560 | 21,960 | 21,560 | 21,820 | +1.82% | 279 | - | +4.52% | - | - |
| 04/01 | 22,375 | 22,375 | 21,250 | 21,430 | -3.82% | 3,006 | - | +3.14% | - | - |
| 03/29 | 22,235 | 22,385 | 22,045 | 22,280 | +1.13% | 723 | - | +7.64% | - | - |
| 03/28 | 21,545 | 22,200 | 21,545 | 22,030 | +1.06% | 509 | - | +7.09% | - | - |
| 03/27 | 21,880 | 21,900 | 21,770 | 21,800 | +0.25% | 220 | - | +6.51% | - | - |
| 03/26 | 22,080 | 22,080 | 21,660 | 21,745 | -0.73% | 537 | - | +6.7% | - | - |
| 03/25 | 22,160 | 22,160 | 21,800 | 21,905 | 0% | 405 | - | +7.98% | - | - |
| 03/22 | 22,175 | 22,175 | 21,710 | 21,905 | -0.36% | 1,046 | - | +8.66% | - | - |
| 03/21 | 22,000 | 22,000 | 21,600 | 21,985 | +1.52% | 556 | - | +9.77% | - | - |
| 03/19 | 21,200 | 21,790 | 21,200 | 21,655 | +2.15% | 676 | - | +8.82% | - | - |
| 03/18 | 21,405 | 21,415 | 21,155 | 21,200 | +0.09% | 878 | - | +7.19% | - | - |
| 03/15 | 20,540 | 21,400 | 20,540 | 21,180 | +2.97% | 1,332 | - | +7.71% | - | - |
| 03/14 | 20,155 | 20,710 | 20,155 | 20,570 | +3.44% | 498 | - | +5.22% | - | - |
| 03/13 | 20,135 | 20,210 | 19,800 | 19,885 | -0.3% | 114 | - | +2.21% | - | - |
| 03/12 | 19,705 | 19,945 | 19,625 | 19,945 | +0.28% | 468 | - | +2.8% | - | - |
| 03/11 | 20,540 | 20,540 | 19,730 | 19,890 | -4.14% | 664 | - | +2.82% | - | - |
| 03/08 | 20,955 | 21,395 | 20,435 | 20,750 | +0.44% | 1,480 | - | +7.56% | - | - |
| 03/07 | 20,745 | 20,985 | 20,660 | 20,660 | +0.68% | 716 | - | +7.58% | - | - |
| 03/06 | 20,290 | 20,550 | 20,260 | 20,520 | +1.28% | 2,441 | - | +7.28% | - | - |
| 03/05 | 19,930 | 20,425 | 19,930 | 20,260 | +1.25% | 415 | - | +6.28% | - | - |
| 03/04 | 20,345 | 20,345 | 20,005 | 20,010 | +0.1% | 571 | - | +5.42% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 22,300 5/23 | 16,700 3/25 | 3,630 5/23 |
| 2009年 7月期 | 18,680 8/29 | 8,750 10/28 | 3,823 10/3 |
| 2010年 7月期 | 14,200 9/17 | 10,110 7/20 | 3,428 2/1 |
| 2011年 7月期 | 14,910 4/4 | 9,340 3/15 | 2,401 2/2 |
| 2012年 7月期 | 13,630 8/1 | 9,050 7/25 | 2,167 2/3 |
| 2013年 7月期 | 13,550 5/22 | 9,150 8/3 | 2,421 4/10 |
| 2014年 7月期 | 14,600 6/20 6/19 | 11,400 10/8 8/12 | 1,006 9/4 |
| 2015年 7月期 | 14,590 6/10 | 11,310 12/16 | 1,724 12/22 |
| 2016年 7月期 | 12,320 8/3 | 8,300 7/29 7/26 | 8,388 11/26 |
| 2017年 7月期 | 12,340 12/12 | 7,900 8/3 | 8,855 4/10 |
| 2018年 7月期 | 16,810 1/15 | 10,650 8/9 | 1,097 9/14 |
| 2019年 7月期 | 18,500 10/2 | 10,500 6/3 | 810 7/8 |
| 2020年 7月期 | 12,070 1/8 | 7,010 3/19 | 3,044 3/13 |
| 2021年 7月期 | 10,800 3/8 | 7,190 10/30 | 3,267 1/12 |
| 2022年 7月期 | 16,460 6/10 6/9 | 9,030 8/20 | 5,113 4/27 |
| 2023年 7月期 | 15,350 7/31 | 12,260 1/5 | 6,080 7/10 |
| 最新 | 21,555 2024/7/26 | 499 | |