PBR
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 28,825 | 28,825 | 28,220 | 28,445 | -0.75% | 1,203 | - | -5.79% | - | - |
| 09/17 | 28,780 | 28,930 | 28,345 | 28,660 | -0.37% | 1,648 | - | -5.16% | - | - |
| 09/13 | 29,280 | 29,310 | 28,720 | 28,765 | -1.41% | 354 | - | -4.8% | - | - |
| 09/12 | 29,400 | 29,400 | 29,035 | 29,175 | +0.69% | 326 | - | -3.4% | - | - |
| 09/11 | 29,375 | 29,400 | 28,910 | 28,975 | -1.36% | 555 | - | -4.02% | - | - |
| 09/10 | 29,780 | 29,780 | 29,250 | 29,375 | -2.34% | 8,121 | - | -2.54% | - | - |
| 09/09 | 29,585 | 30,110 | 29,500 | 30,080 | +1.26% | 1,737 | - | -0.12% | - | - |
| 09/06 | 30,060 | 30,150 | 29,705 | 29,705 | -1.18% | 218 | - | -1.2% | - | - |
| 09/05 | 30,640 | 30,680 | 30,030 | 30,060 | -1.67% | 326 | - | +0.01% | - | - |
| 09/04 | 30,770 | 30,870 | 30,500 | 30,570 | -1.89% | 275 | - | +1.62% | - | - |
| 09/03 | 30,880 | 31,170 | 30,880 | 31,160 | +1% | 146 | - | +3.66% | - | - |
| 09/02 | 31,540 | 31,540 | 30,800 | 30,850 | -1.88% | 624 | - | +2.79% | - | - |
| 08/30 | 31,870 | 31,870 | 31,300 | 31,440 | -0.1% | 376 | - | +4.92% | - | - |
| 08/29 | 31,380 | 31,630 | 31,380 | 31,470 | +0.29% | 176 | - | +5.28% | - | - |
| 08/28 | 31,230 | 31,380 | 31,130 | 31,380 | +0.97% | 628 | - | +5.21% | - | - |
| 08/27 | 30,650 | 31,100 | 30,650 | 31,080 | +1.44% | 6,432 | - | +4.41% | - | - |
| 08/26 | 30,840 | 30,850 | 30,370 | 30,640 | -1.95% | 742 | - | +3.13% | - | - |
| 08/23 | 31,000 | 31,290 | 31,000 | 31,250 | +0.9% | 1,838 | - | +5.32% | - | - |
| 08/22 | 30,590 | 31,160 | 30,590 | 30,970 | +1.34% | 355 | - | +4.55% | - | - |
| 08/21 | 30,060 | 30,600 | 30,060 | 30,560 | +0.39% | 133 | - | +3.27% | - | - |
| 08/20 | 30,450 | 30,560 | 30,130 | 30,440 | +1.65% | 188 | - | +2.97% | - | - |
| 08/19 | 30,320 | 30,500 | 29,945 | 29,945 | -1.82% | 333 | - | +1.34% | - | - |
| 08/16 | 30,200 | 30,500 | 30,200 | 30,500 | +2.33% | 268 | - | +3.18% | - | - |
| 08/15 | 29,720 | 29,820 | 29,660 | 29,805 | +1.02% | 203 | - | +0.85% | - | - |
| 08/14 | 29,310 | 29,545 | 29,270 | 29,505 | +1.37% | 145 | - | -0.22% | - | - |
| 08/13 | 28,645 | 29,165 | 28,645 | 29,105 | +1.89% | 292 | - | -1.63% | - | - |
| 08/09 | 28,750 | 28,890 | 28,240 | 28,565 | +0.55% | 202 | - | -3.54% | - | - |
| 08/08 | 28,305 | 28,750 | 28,100 | 28,410 | -1.53% | 242 | - | -4.19% | - | - |
| 08/07 | 27,465 | 29,240 | 27,465 | 28,850 | +3.61% | 774 | - | -2.84% | - | - |
| 08/06 | 28,345 | 28,705 | 27,175 | 27,845 | -3.03% | 548 | - | -6.27% | - | - |
| 08/05 | 28,800 | 28,800 | 27,500 | 28,715 | -0.43% | 270 | - | -3.48% | - | - |
| 08/02 | 29,210 | 29,245 | 28,830 | 28,840 | -2.24% | 181 | - | -3.09% | - | - |
| 08/01 | 30,680 | 30,680 | 29,400 | 29,500 | -3.85% | 287 | - | -0.89% | - | - |
| 07/31 | 30,090 | 30,680 | 29,630 | 30,680 | +2.27% | 756 | - | +3.13% | - | - |
| 07/30 | 29,875 | 30,000 | 29,625 | 30,000 | +0.18% | 85 | - | +1.1% | - | - |
| 07/29 | 29,685 | 30,100 | 29,685 | 29,945 | +0.74% | 251 | - | +1.14% | - | - |
| 07/26 | 29,590 | 29,790 | 29,500 | 29,725 | +0.52% | 190 | - | +0.69% | - | - |
| 07/25 | 29,755 | 29,865 | 29,515 | 29,570 | -0.84% | 364 | - | +0.44% | - | - |
| 07/24 | 29,870 | 30,130 | 29,810 | 29,820 | -0.33% | 169 | - | +1.58% | - | - |
| 07/23 | 29,505 | 29,945 | 29,505 | 29,920 | +0.86% | 86 | - | +2.25% | - | - |
| 07/22 | 29,675 | 29,780 | 29,500 | 29,665 | -0.03% | 127 | - | +1.68% | - | - |
| 07/19 | 29,775 | 29,775 | 29,505 | 29,675 | -1.15% | 218 | - | +1.98% | - | - |
| 07/18 | 29,800 | 30,230 | 29,800 | 30,020 | -0.56% | 336 | - | +3.39% | - | - |
| 07/17 | 29,920 | 30,190 | 29,920 | 30,190 | +1.24% | 66 | - | +4.23% | - | - |
| 07/16 | 30,250 | 30,250 | 29,795 | 29,820 | -0.86% | 961 | - | +3.17% | - | - |
| 07/12 | 30,050 | 30,260 | 30,010 | 30,080 | -0.53% | 230 | - | +4.22% | - | - |
| 07/11 | 29,990 | 30,240 | 29,830 | 30,240 | -0.3% | 356 | - | +4.99% | - | - |
| 07/10 | 30,220 | 30,350 | 30,170 | 30,330 | +0.26% | 355 | - | +5.51% | - | - |
| 07/09 | 30,000 | 30,290 | 29,740 | 30,250 | +1.17% | 117 | - | +5.47% | - | - |
| 07/08 | 29,765 | 30,070 | 29,765 | 29,900 | +0.44% | 174 | - | +4.54% | - | - |
| 07/05 | 29,680 | 29,845 | 29,570 | 29,770 | +0.68% | 350 | - | +4.34% | - | - |
| 07/04 | 29,500 | 29,570 | 29,310 | 29,570 | +0.63% | 214 | - | +3.85% | - | - |
| 07/03 | 29,325 | 29,445 | 29,190 | 29,385 | +0.38% | 166 | - | +3.48% | - | - |
| 07/02 | 29,100 | 29,320 | 29,025 | 29,275 | +1.47% | 289 | - | +3.34% | - | - |
| 07/01 | 28,735 | 29,000 | 28,725 | 28,850 | -0.55% | 1,606 | - | +2.03% | - | - |
| 06/28 | 29,060 | 29,135 | 28,955 | 29,010 | +0.21% | 109 | - | +2.7% | - | - |
| 06/27 | 29,215 | 29,215 | 28,595 | 28,950 | -0.55% | 188 | - | +2.65% | - | - |
| 06/26 | 28,880 | 29,230 | 28,880 | 29,110 | +1.04% | 312 | - | +3.38% | - | - |
| 06/25 | 28,440 | 28,810 | 28,440 | 28,810 | +1.86% | 505 | - | +2.51% | - | - |
| 06/24 | 28,115 | 28,300 | 27,925 | 28,285 | +1.71% | 242 | - | +0.73% | - | - |
| 06/21 | 27,755 | 27,970 | 27,755 | 27,810 | +0.42% | 179 | - | -0.97% | - | - |
| 06/20 | 27,540 | 27,740 | 27,540 | 27,695 | +0.75% | 240 | - | -1.45% | - | - |
| 06/19 | 27,405 | 27,555 | 27,380 | 27,490 | +0.22% | 221 | - | -2.26% | - | - |
| 06/18 | 27,715 | 27,760 | 27,420 | 27,430 | -1.15% | 442 | - | -2.59% | - | - |
| 06/17 | 27,770 | 27,780 | 27,610 | 27,750 | -0.18% | 185 | - | -1.59% | - | - |
| 06/14 | 28,050 | 28,050 | 27,700 | 27,800 | -0.89% | 202 | - | -1.49% | - | - |
| 06/13 | 28,310 | 28,310 | 27,950 | 28,050 | -0.88% | 146 | - | -0.68% | - | - |
| 06/12 | 28,310 | 28,340 | 28,145 | 28,300 | -1.15% | 210 | - | +0.23% | - | - |
| 06/11 | 28,595 | 28,825 | 28,560 | 28,630 | -0.45% | 119 | - | +1.46% | - | - |
| 06/10 | 28,460 | 28,800 | 28,460 | 28,760 | +0.47% | 122 | - | +2% | - | - |
| 06/07 | 28,745 | 28,745 | 28,455 | 28,625 | -0.71% | 430 | - | +1.58% | - | - |
| 06/06 | 28,880 | 28,945 | 28,735 | 28,830 | +0.61% | 148 | - | +2.37% | - | - |
| 06/05 | 28,340 | 28,655 | 28,315 | 28,655 | +1.33% | 191 | - | +1.83% | - | - |
| 06/04 | 28,015 | 28,300 | 28,015 | 28,280 | +0.25% | 72 | - | +0.7% | - | - |
| 06/03 | 28,355 | 28,510 | 28,190 | 28,210 | -0.16% | 373 | - | +0.66% | - | - |
| 05/31 | 27,845 | 28,260 | 27,815 | 28,255 | +2.17% | 335 | - | +0.95% | - | - |
| 05/30 | 27,555 | 27,655 | 27,220 | 27,655 | -0.18% | 164 | - | -1.01% | - | - |
| 05/29 | 27,840 | 27,870 | 27,640 | 27,705 | -0.89% | 209 | - | -0.72% | - | - |
| 05/28 | 28,210 | 28,210 | 27,850 | 27,955 | -0.62% | 120 | - | +0.35% | - | - |
| 05/27 | 27,945 | 28,135 | 27,900 | 28,130 | +0.88% | 152 | - | +1.19% | - | - |
| 05/24 | 27,615 | 27,900 | 27,390 | 27,885 | +0.22% | 137 | - | +0.57% | - | - |
| 05/23 | 27,805 | 27,905 | 27,720 | 27,825 | +0.04% | 196 | - | +0.53% | - | - |
| 05/22 | 28,040 | 28,040 | 27,815 | 27,815 | -1.33% | 179 | - | +0.66% | - | - |
| 05/21 | 28,390 | 28,390 | 28,150 | 28,190 | -0.53% | 342 | - | +2.11% | - | - |
| 05/20 | 28,265 | 28,500 | 28,265 | 28,340 | +0.21% | 241 | - | +2.84% | - | - |
| 05/17 | 28,320 | 28,320 | 27,980 | 28,280 | -0.14% | 135 | - | +2.83% | - | - |
| 05/16 | 28,355 | 28,365 | 28,170 | 28,320 | -0.04% | 45 | - | +3.12% | - | - |
| 05/15 | 28,405 | 28,500 | 28,315 | 28,330 | -0.14% | 140 | - | +3.31% | - | - |
| 05/14 | 28,390 | 28,555 | 28,205 | 28,370 | +0.14% | 370 | - | +3.6% | - | - |
| 05/13 | 28,210 | 28,330 | 28,185 | 28,330 | +0.07% | 133 | - | +3.58% | - | - |
| 05/10 | 27,805 | 28,310 | 27,805 | 28,310 | +1.62% | 137 | - | +3.66% | - | - |
| 05/09 | 27,915 | 28,030 | 27,855 | 27,860 | -0.11% | 141 | - | +2.14% | - | - |
| 05/08 | 28,060 | 28,140 | 27,890 | 27,890 | -0.61% | 120 | - | +2.29% | - | - |
| 05/07 | 28,495 | 28,495 | 27,970 | 28,060 | -1.16% | 247 | - | +2.89% | - | - |
| 05/02 | 28,230 | 28,440 | 28,200 | 28,390 | +0.67% | 499 | - | +4.1% | - | - |
| 05/01 | 28,255 | 28,355 | 28,125 | 28,200 | -0.19% | 504 | - | +3.38% | - | - |
| 04/30 | 27,770 | 28,255 | 27,695 | 28,255 | +3.61% | 953 | - | +3.56% | - | - |
| 04/26 | 26,940 | 27,340 | 26,750 | 27,270 | +1.72% | 668 | - | -0.04% | - | - |
| 04/25 | 27,175 | 27,260 | 26,750 | 26,810 | -1.65% | 345 | - | -1.9% | - | - |
| 04/24 | 27,095 | 27,260 | 26,960 | 27,260 | +1.11% | 479 | - | -0.5% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 14,400 7/31 | 12,320 3/31 | 390 5/9 |
| 2009年 7月期 | 14,980 8/29 8/6 | 9,270 3/10 | 4,093 7/6 |
| 2010年 7月期 | 11,470 8/31 | 9,760 7/21 7/20 | 4,338 11/26 |
| 2011年 7月期 | 10,810 2/21 2/18 | 9,150 3/15 | 10,005 2/14 |
| 2012年 7月期 | 10,640 5/1 | 8,800 11/25 | 3,393 5/28 |
| 2013年 7月期 | 15,820 5/8 | 10,110 8/3 | 3,449 5/20 |
| 2014年 7月期 | 15,730 7/3 | 13,070 10/9 | 2,027 10/10 |
| 2015年 7月期 | 22,000 3/24 | 14,430 8/8 | 4,214 1/30 |
| 2016年 7月期 | 22,940 8/18 | 18,100 2/12 | 7,524 8/26 |
| 2017年 7月期 | 20,450 6/27 1/10 | 17,520 11/9 | 3,134 8/10 |
| 2018年 7月期 | 23,600 7/20 | 19,380 8/23 8/22 | 3,146 10/26 |
| 2019年 7月期 | 26,130 10/3 10/2 | 19,560 6/3 | 2,590 11/16 |
| 2020年 7月期 | 27,060 5/29 | 18,000 3/13 | 2,913 8/27 |
| 2021年 7月期 | 26,540 6/8 | 21,650 10/30 | 3,792 6/8 |
| 2022年 7月期 | 25,500 7/12 | 20,800 1/27 | 1,591 7/8 |
| 2023年 7月期 | 29,185 6/13 | 23,135 8/3 | 2,998 7/5 |
| 最新 | 28,445 2024/9/18 | 1,203 | |