PBR
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 30,900 | 31,180 | 30,770 | 31,180 | +0.58% | 103 | - | -0.43% | - | - |
| 04/17 | 31,150 | 31,240 | 30,880 | 31,000 | +0.1% | 143 | - | -0.93% | - | - |
| 04/16 | 31,290 | 31,290 | 30,970 | 30,970 | -1.84% | 115 | - | -0.98% | - | - |
| 04/15 | 31,290 | 31,560 | 31,250 | 31,550 | -0.41% | 100 | - | +0.96% | - | - |
| 04/12 | 31,590 | 31,770 | 31,590 | 31,680 | +0.7% | 179 | - | +1.46% | - | - |
| 04/11 | 31,240 | 31,500 | 31,130 | 31,460 | +0.03% | 167 | - | +0.88% | - | - |
| 04/10 | 31,420 | 31,630 | 31,420 | 31,450 | +0.19% | 238 | - | +0.9% | - | - |
| 04/09 | 31,170 | 31,390 | 31,170 | 31,390 | +1.13% | 97 | - | +0.79% | - | - |
| 04/08 | 31,000 | 31,150 | 30,950 | 31,040 | +0.45% | 48 | - | -0.26% | - | - |
| 04/05 | 30,900 | 30,900 | 30,610 | 30,900 | -1.02% | 80 | - | -0.68% | - | - |
| 04/04 | 31,230 | 31,390 | 31,120 | 31,220 | +1.4% | 90 | - | +0.41% | - | - |
| 04/03 | 30,630 | 30,950 | 30,600 | 30,790 | -0.65% | 1,205 | - | -0.88% | - | - |
| 04/02 | 31,000 | 31,400 | 30,860 | 30,990 | +0.16% | 119 | - | -0.2% | - | - |
| 04/01 | 31,500 | 31,560 | 30,870 | 30,940 | -1.96% | 389 | - | -0.3% | - | - |
| 03/29 | 31,500 | 31,600 | 31,340 | 31,560 | +0.45% | 64 | - | +1.76% | - | - |
| 03/28 | 31,790 | 31,980 | 31,350 | 31,420 | -1.38% | 173 | - | +1.52% | - | - |
| 03/27 | 31,860 | 31,980 | 31,660 | 31,860 | +0.47% | 151 | - | +3.13% | - | - |
| 03/26 | 31,440 | 31,710 | 31,440 | 31,710 | +0.41% | 74 | - | +2.88% | - | - |
| 03/25 | 31,850 | 31,860 | 31,580 | 31,580 | -1.56% | 137 | - | +2.69% | - | - |
| 03/22 | 32,110 | 32,110 | 31,940 | 32,080 | +0.25% | 162 | - | +4.6% | - | - |
| 03/21 | 31,940 | 32,060 | 31,840 | 32,000 | +1.78% | 191 | - | +4.69% | - | - |
| 03/19 | 31,350 | 31,490 | 31,180 | 31,440 | +0.45% | 128 | - | +3.15% | - | - |
| 03/18 | 31,020 | 31,300 | 30,950 | 31,300 | +1.72% | 323 | - | +2.97% | - | - |
| 03/15 | 30,610 | 30,800 | 30,610 | 30,770 | +0.59% | 232 | - | +1.44% | - | - |
| 03/14 | 30,520 | 30,590 | 30,430 | 30,590 | 0% | 63 | - | +1% | - | - |
| 03/13 | 30,790 | 30,870 | 30,470 | 30,590 | 0% | 89 | - | +1.11% | - | - |
| 03/12 | 29,905 | 30,590 | 29,900 | 30,590 | +0.82% | 231 | - | +1.2% | - | - |
| 03/11 | 30,420 | 30,540 | 30,090 | 30,340 | -1.91% | 230 | - | +0.47% | - | - |
| 03/08 | 30,610 | 31,310 | 30,610 | 30,930 | +0.62% | 200 | - | +2.54% | - | - |
| 03/07 | 31,370 | 31,370 | 30,700 | 30,740 | -0.87% | 175 | - | +2.09% | - | - |
| 03/06 | 30,700 | 31,010 | 30,620 | 31,010 | +0.71% | 266 | - | +3.15% | - | - |
| 03/05 | 30,730 | 30,860 | 30,700 | 30,790 | -0.23% | 187 | - | +2.63% | - | - |
| 03/04 | 30,840 | 31,170 | 30,840 | 30,860 | +0.19% | 343 | - | +3.07% | - | - |
| 03/01 | 30,500 | 30,800 | 30,440 | 30,800 | +1.42% | 80 | - | +3.07% | - | - |
| 02/29 | 30,500 | 30,500 | 30,240 | 30,370 | -0.49% | 64 | - | +1.83% | - | - |
| 02/28 | 30,500 | 30,570 | 30,460 | 30,520 | +0.07% | 59 | - | +2.46% | - | - |
| 02/27 | 30,790 | 30,790 | 30,500 | 30,500 | -0.2% | 65 | - | +2.53% | - | - |
| 02/26 | 30,630 | 30,740 | 30,550 | 30,560 | +0.46% | 119 | - | +2.92% | - | - |
| 02/22 | 30,260 | 30,420 | 30,250 | 30,420 | +1.5% | 99 | - | +2.67% | - | - |
| 02/21 | 29,920 | 29,990 | 29,785 | 29,970 | 0% | 87 | - | +1.3% | - | - |
| 02/20 | 30,160 | 30,160 | 29,900 | 29,970 | -0.56% | 468 | - | +1.35% | - | - |
| 02/19 | 30,100 | 30,150 | 29,960 | 30,140 | +0.6% | 84 | - | +1.93% | - | - |
| 02/16 | 29,780 | 30,140 | 29,780 | 29,960 | +1.56% | 711 | - | +1.41% | - | - |
| 02/15 | 29,715 | 29,725 | 29,500 | 29,500 | +0.03% | 48 | - | -0.06% | - | - |
| 02/14 | 29,740 | 29,740 | 29,335 | 29,490 | -1.26% | 220 | - | -0.05% | - | - |
| 02/13 | 29,615 | 29,895 | 29,520 | 29,865 | +1.67% | 183 | - | +1.3% | - | - |
| 02/09 | 29,425 | 29,600 | 29,330 | 29,375 | -0.93% | 274 | - | -0.23% | - | - |
| 02/08 | 29,985 | 29,985 | 29,470 | 29,650 | 0% | 60 | - | +0.76% | - | - |
| 02/07 | 29,525 | 29,910 | 29,520 | 29,650 | -0.4% | 54 | - | +0.87% | - | - |
| 02/06 | 30,000 | 30,000 | 29,700 | 29,770 | -0.52% | 52 | - | +1.38% | - | - |
| 02/05 | 30,130 | 30,130 | 29,765 | 29,925 | +0.32% | 127 | - | +2.05% | - | - |
| 02/02 | 29,800 | 29,950 | 29,725 | 29,830 | +1.07% | 128 | - | +1.93% | - | - |
| 02/01 | 29,530 | 29,560 | 29,460 | 29,515 | -0.3% | 54 | - | +1.04% | - | - |
| 01/31 | 29,690 | 29,690 | 29,350 | 29,605 | +0.19% | 33 | - | +1.47% | - | - |
| 01/30 | 29,450 | 29,625 | 29,450 | 29,550 | +0.42% | 59 | - | +1.47% | - | - |
| 01/29 | 29,165 | 29,540 | 29,125 | 29,425 | +0.48% | 185 | - | +1.19% | - | - |
| 01/26 | 29,395 | 29,395 | 29,145 | 29,285 | -0.43% | 48 | - | +0.91% | - | - |
| 01/25 | 29,260 | 29,460 | 29,240 | 29,410 | +0.2% | 98 | - | +1.55% | - | - |
| 01/24 | 29,495 | 29,495 | 29,250 | 29,350 | -0.32% | 114 | - | +1.55% | - | - |
| 01/23 | 29,515 | 29,655 | 29,280 | 29,445 | -0.15% | 185 | - | +2.12% | - | - |
| 01/22 | 29,380 | 29,490 | 29,315 | 29,490 | +1.15% | 146 | - | +2.55% | - | - |
| 01/19 | 29,140 | 29,280 | 29,085 | 29,155 | +0.52% | 90 | - | +1.67% | - | - |
| 01/18 | 29,135 | 29,145 | 28,920 | 29,005 | -0.97% | 271 | - | +1.37% | - | - |
| 01/17 | 29,620 | 29,810 | 29,270 | 29,290 | -1.13% | 249 | - | +2.61% | - | - |
| 01/16 | 29,925 | 29,925 | 29,620 | 29,625 | -0.89% | 126 | - | +4.02% | - | - |
| 01/15 | 29,440 | 29,930 | 29,440 | 29,890 | +1.22% | 128 | - | +5.18% | - | - |
| 01/12 | 29,400 | 29,595 | 29,330 | 29,530 | +0.58% | 287 | - | +4.24% | - | - |
| 01/11 | 29,370 | 29,405 | 29,155 | 29,360 | +0.74% | 250 | - | +3.88% | - | - |
| 01/10 | 28,860 | 29,145 | 28,740 | 29,145 | +0.71% | 178 | - | +3.29% | - | - |
| 01/09 | 28,840 | 29,120 | 28,785 | 28,940 | +0.36% | 94 | - | +2.73% | - | - |
| 01/05 | 28,905 | 28,905 | 28,710 | 28,835 | -0.55% | 125 | - | +2.47% | - | - |
| 01/04 | 28,685 | 29,005 | 28,420 | 28,995 | +0.64% | 571 | - | +3.13% | - | - |
| 2023 | ||||||||||
| 12/29 | 28,945 | 28,945 | 28,810 | 28,810 | -0.35% | 250 | - | +2.59% | - | - |
| 12/28 | 28,700 | 28,910 | 28,700 | 28,910 | +0.57% | 59 | - | +3% | - | - |
| 12/27 | 28,670 | 28,745 | 28,645 | 28,745 | +1% | 36 | - | +2.5% | - | - |
| 12/26 | 28,475 | 28,525 | 28,440 | 28,460 | -0.12% | 45 | - | +1.57% | - | - |
| 12/25 | 28,865 | 29,015 | 28,495 | 28,495 | -0.42% | 99 | - | +1.75% | - | - |
| 12/22 | 28,600 | 28,665 | 28,600 | 28,615 | +1.15% | 47 | - | +2.2% | - | - |
| 12/21 | 28,230 | 28,375 | 28,215 | 28,290 | -0.54% | 19 | - | +1.14% | - | - |
| 12/20 | 28,125 | 28,590 | 28,125 | 28,445 | +1.68% | 50 | - | +1.73% | - | - |
| 12/19 | 27,930 | 28,015 | 27,800 | 27,975 | +0.68% | 30 | - | +0.19% | - | - |
| 12/18 | 27,960 | 27,960 | 27,700 | 27,785 | -0.64% | 53 | - | -0.42% | - | - |
| 12/15 | 27,720 | 28,140 | 27,720 | 27,965 | +1.05% | 23 | - | +0.24% | - | - |
| 12/14 | 27,655 | 27,770 | 27,490 | 27,675 | +0.65% | 34 | - | -0.76% | - | - |
| 12/13 | 27,615 | 27,615 | 27,495 | 27,495 | 0% | 23 | - | -1.35% | - | - |
| 12/12 | 27,835 | 27,835 | 27,495 | 27,495 | -0.18% | 15 | - | -1.38% | - | - |
| 12/11 | 27,500 | 27,675 | 27,500 | 27,545 | +0.99% | 45 | - | -1.28% | - | - |
| 12/08 | 27,580 | 27,580 | 27,275 | 27,275 | -1.43% | 297 | - | -2.23% | - | - |
| 12/07 | 27,950 | 27,970 | 27,670 | 27,670 | -1.53% | 6 | - | -0.82% | - | - |
| 12/06 | 27,690 | 28,110 | 27,690 | 28,100 | +1.65% | 41 | - | +0.88% | - | - |
| 12/05 | 27,685 | 27,815 | 27,600 | 27,645 | -1.04% | 45 | - | -0.51% | - | - |
| 12/04 | 28,030 | 28,030 | 27,780 | 27,935 | -0.78% | 137 | - | +0.7% | - | - |
| 12/01 | 28,340 | 28,340 | 28,085 | 28,155 | +0.45% | 60 | - | +1.75% | - | - |
| 11/30 | 27,910 | 28,030 | 27,910 | 28,030 | -0.37% | 66 | - | +1.54% | - | - |
| 11/29 | 28,090 | 28,190 | 28,065 | 28,135 | -0.25% | 12 | - | +2.14% | - | - |
| 11/28 | 28,285 | 28,290 | 28,205 | 28,205 | -0.16% | 26 | - | +2.65% | - | - |
| 11/27 | 28,555 | 28,555 | 28,245 | 28,250 | -0.58% | 90 | - | +3.06% | - | - |
| 11/24 | 28,390 | 28,465 | 28,390 | 28,415 | +0.41% | 34 | - | +3.9% | - | - |
| 11/22 | 28,075 | 28,300 | 28,075 | 28,300 | +0.59% | 62 | - | +3.7% | - | - |
| 11/21 | 28,015 | 28,135 | 28,015 | 28,135 | +0.11% | 7 | - | +3.3% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 15,650 6/6 | 13,550 7/14 | 200 4/30 4/18 |
| 2009年 7月期 | 13,780 8/29 | 8,290 3/6 3/3 | 1,673 6/29 |
| 2010年 7月期 | 12,090 4/9 | 9,580 11/27 | 10,154 6/22 |
| 2011年 7月期 | 11,950 2/17 | 8,690 3/15 | 18,907 10/13 |
| 2012年 7月期 | 10,710 8/1 | 8,430 7/26 | 503 5/2 |
| 2013年 7月期 | 14,640 5/22 | 8,340 10/11 | 7,532 12/27 |
| 2014年 7月期 | 14,680 7/2 | 12,290 9/2 | 1,628 7/15 |
| 2015年 7月期 | 20,230 6/24 | 13,880 10/17 | 1,600 4/24 |
| 2016年 7月期 | 20,260 8/12 | 15,200 2/12 | 2,628 8/7 |
| 2017年 7月期 | 23,960 7/26 | 15,990 8/3 | 527 1/31 |
| 2018年 7月期 | 28,240 1/18 1/9 | 23,150 8/14 8/9 | 544 10/16 |
| 2019年 7月期 | 27,920 10/2 | 20,920 12/25 | 487 5/29 |
| 2020年 7月期 | 25,450 1/17 | 17,550 3/17 | 559 6/4 |
| 2021年 7月期 | 28,810 4/12 | 21,850 8/7 | 546 11/10 |
| 2022年 7月期 | 30,050 9/14 | 22,500 3/9 | 1,423 6/21 |
| 2023年 7月期 | 28,940 7/3 | 22,775 11/4 | 2,038 1/12 |
| 最新 | 31,180 2024/4/18 | 103 | |