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 | 31,900 | 31,900 | 31,340 | 31,340 | -2.09% | 575 | - | -8.89% | - | - |
| 07/25 | 32,270 | 32,490 | 31,880 | 32,010 | -2.76% | 968 | - | -7.19% | - | - |
| 07/24 | 33,070 | 34,000 | 32,870 | 32,920 | -1.14% | 526 | - | -4.75% | - | - |
| 07/23 | 33,410 | 33,640 | 33,240 | 33,300 | +0.27% | 409 | - | -3.69% | - | - |
| 07/22 | 33,260 | 33,320 | 33,040 | 33,210 | -1.16% | 433 | - | -3.92% | - | - |
| 07/19 | 33,560 | 33,700 | 33,350 | 33,600 | -0.59% | 531 | - | -2.88% | - | - |
| 07/18 | 33,660 | 34,110 | 32,800 | 33,800 | -2.68% | 2,194 | - | -2.35% | - | - |
| 07/17 | 34,730 | 34,820 | 34,600 | 34,730 | +0.4% | 737 | - | +0.23% | - | - |
| 07/16 | 34,580 | 34,880 | 34,520 | 34,590 | -0.14% | 594 | - | -0.2% | - | - |
| 07/12 | 34,910 | 34,910 | 34,330 | 34,640 | -0.94% | 596 | - | -0.12% | - | - |
| 07/11 | 35,120 | 35,120 | 34,790 | 34,970 | -0.54% | 980 | - | +0.84% | - | - |
| 07/10 | 34,940 | 35,160 | 34,830 | 35,160 | +0.37% | 2,382 | - | +1.4% | - | - |
| 07/09 | 34,930 | 35,090 | 34,510 | 35,030 | +0.03% | 1,024 | - | +1.08% | - | - |
| 07/08 | 35,380 | 35,440 | 34,980 | 35,020 | -1.19% | 1,102 | - | +1% | - | - |
| 07/05 | 36,070 | 36,070 | 35,350 | 35,440 | -2.02% | 1,117 | - | +2.11% | - | - |
| 07/04 | 35,580 | 36,200 | 35,580 | 36,170 | +2.32% | 1,073 | - | +4.12% | - | - |
| 07/03 | 35,510 | 35,520 | 35,090 | 35,350 | -0.11% | 763 | - | +1.83% | - | - |
| 07/02 | 35,500 | 35,600 | 35,100 | 35,390 | -0.81% | 766 | - | +1.87% | - | - |
| 07/01 | 35,370 | 35,770 | 35,070 | 35,680 | +2% | 1,201 | - | +2.58% | - | - |
| 06/28 | 35,170 | 35,220 | 34,820 | 34,980 | +0.55% | 533 | - | +0.49% | - | - |
| 06/27 | 35,310 | 35,310 | 34,500 | 34,790 | -0.54% | 790 | - | -0.15% | - | - |
| 06/26 | 35,450 | 35,450 | 34,760 | 34,980 | -0.51% | 1,006 | - | +0.25% | - | - |
| 06/25 | 34,270 | 35,200 | 34,270 | 35,160 | +3.05% | 1,233 | - | +0.67% | - | - |
| 06/24 | 33,470 | 34,250 | 33,470 | 34,120 | +1.55% | 602 | - | -2.43% | - | - |
| 06/21 | 33,670 | 34,010 | 33,570 | 33,600 | -0.12% | 475 | - | -4.18% | - | - |
| 06/20 | 33,590 | 33,680 | 33,340 | 33,640 | -0.33% | 399 | - | -4.34% | - | - |
| 06/19 | 33,520 | 33,830 | 33,520 | 33,750 | +1.29% | 630 | - | -4.25% | - | - |
| 06/18 | 33,400 | 33,490 | 33,240 | 33,320 | +0.88% | 596 | - | -5.74% | - | - |
| 06/17 | 33,530 | 33,530 | 32,820 | 33,030 | -2.65% | 1,201 | - | -6.83% | - | - |
| 06/14 | 33,600 | 34,300 | 33,560 | 33,930 | -0.26% | 1,025 | - | -4.59% | - | - |
| 06/13 | 34,800 | 34,800 | 33,980 | 34,020 | -2.04% | 940 | - | -4.57% | - | - |
| 06/12 | 34,570 | 34,730 | 34,490 | 34,730 | -0.77% | 581 | - | -2.86% | - | - |
| 06/11 | 35,150 | 35,400 | 34,960 | 35,000 | -0.37% | 417 | - | -2.34% | - | - |
| 06/10 | 34,560 | 35,130 | 34,560 | 35,130 | +1.71% | 686 | - | -2.2% | - | - |
| 06/07 | 34,900 | 34,900 | 34,440 | 34,540 | -1.17% | 632 | - | -4.07% | - | - |
| 06/06 | 34,920 | 35,160 | 34,900 | 34,950 | +0.92% | 826 | - | -3.23% | - | - |
| 06/05 | 35,060 | 35,060 | 34,500 | 34,630 | -2.45% | 1,261 | - | -4.4% | - | - |
| 06/04 | 35,500 | 35,720 | 35,420 | 35,500 | -1.03% | 864 | - | -2.2% | - | - |
| 06/03 | 36,250 | 36,590 | 35,740 | 35,870 | -0.86% | 421 | - | -1.29% | - | - |
| 05/31 | 35,740 | 36,190 | 35,720 | 36,180 | +1.63% | 754 | - | -0.61% | - | - |
| 05/30 | 35,500 | 35,690 | 35,160 | 35,600 | -1.03% | 715 | - | -2.24% | - | - |
| 05/29 | 36,290 | 36,450 | 35,920 | 35,970 | -1.24% | 384 | - | -1.34% | - | - |
| 05/28 | 36,380 | 36,420 | 36,130 | 36,420 | +0.14% | 206 | - | -0.15% | - | - |
| 05/27 | 36,080 | 36,370 | 36,020 | 36,370 | +1.39% | 133 | - | -0.38% | - | - |
| 05/24 | 35,320 | 35,960 | 35,240 | 35,870 | -0.33% | 456 | - | -1.83% | - | - |
| 05/23 | 35,820 | 35,990 | 35,500 | 35,990 | +0.47% | 433 | - | -1.69% | - | - |
| 05/22 | 36,490 | 36,490 | 35,820 | 35,820 | -1.3% | 450 | - | -2.43% | - | - |
| 05/21 | 36,490 | 36,640 | 36,270 | 36,290 | -0.47% | 655 | - | -1.45% | - | - |
| 05/20 | 36,100 | 36,670 | 36,010 | 36,460 | +0.97% | 892 | - | -1.23% | - | - |
| 05/17 | 35,700 | 36,110 | 35,500 | 36,110 | +1.12% | 410 | - | -2.37% | - | - |
| 05/16 | 36,220 | 36,220 | 35,380 | 35,710 | -1.6% | 1,209 | - | -3.69% | - | - |
| 05/15 | 36,110 | 36,690 | 36,110 | 36,290 | +1.03% | 524 | - | -2.36% | - | - |
| 05/14 | 35,680 | 36,300 | 35,680 | 35,920 | +0.39% | 437 | - | -3.46% | - | - |
| 05/13 | 36,290 | 36,420 | 35,640 | 35,780 | -0.89% | 584 | - | -4.02% | - | - |
| 05/10 | 36,510 | 36,980 | 35,820 | 36,100 | -1.42% | 3,403 | - | -3.31% | - | - |
| 05/09 | 37,500 | 37,500 | 36,250 | 36,620 | -0.52% | 823 | - | -2.04% | - | - |
| 05/08 | 36,850 | 37,300 | 36,180 | 36,810 | -0.86% | 5,642 | - | -1.62% | - | - |
| 05/07 | 37,710 | 37,710 | 36,870 | 37,130 | -0.11% | 685 | - | -0.98% | - | - |
| 05/02 | 37,020 | 37,370 | 36,930 | 37,170 | -0.4% | 284 | - | -1.04% | - | - |
| 05/01 | 37,370 | 37,610 | 37,050 | 37,320 | -0.88% | 909 | - | -0.8% | - | - |
| 04/30 | 37,170 | 37,680 | 36,950 | 37,650 | +3.01% | 777 | - | -0.07% | - | - |
| 04/26 | 36,930 | 36,930 | 36,110 | 36,550 | +0.25% | 870 | - | -3.07% | - | - |
| 04/25 | 36,820 | 37,250 | 36,460 | 36,460 | -2.67% | 1,035 | - | -3.56% | - | - |
| 04/24 | 36,840 | 37,460 | 36,700 | 37,460 | +2.52% | 888 | - | -1.1% | - | - |
| 04/23 | 37,010 | 37,190 | 36,410 | 36,540 | -0.44% | 231 | - | -3.51% | - | - |
| 04/22 | 36,710 | 37,180 | 36,430 | 36,700 | +0.96% | 352 | - | -3.08% | - | - |
| 04/19 | 36,660 | 36,860 | 35,880 | 36,350 | -2.39% | 1,042 | - | -3.89% | - | - |
| 04/18 | 36,840 | 37,440 | 36,760 | 37,240 | +0.27% | 849 | - | -1.41% | - | - |
| 04/17 | 37,930 | 37,930 | 36,910 | 37,140 | -1.33% | 770 | - | -1.43% | - | - |
| 04/16 | 38,120 | 38,580 | 37,370 | 37,640 | -2.36% | 3,778 | - | +0.11% | - | - |
| 04/15 | 37,990 | 38,550 | 37,760 | 38,550 | -0.1% | 2,052 | - | +2.79% | - | - |
| 04/12 | 38,770 | 38,920 | 38,450 | 38,590 | 0% | 399 | - | +3.15% | - | - |
| 04/11 | 38,060 | 38,590 | 38,050 | 38,590 | +0.92% | 887 | - | +3.36% | - | - |
| 04/10 | 38,310 | 38,380 | 38,080 | 38,240 | -0.49% | 547 | - | +2.53% | - | - |
| 04/09 | 38,180 | 38,460 | 38,060 | 38,430 | +1.26% | 855 | - | +3.15% | - | - |
| 04/08 | 37,570 | 37,950 | 37,500 | 37,950 | +1.85% | 617 | - | +2.04% | - | - |
| 04/05 | 37,270 | 37,270 | 36,790 | 37,260 | -1.17% | 979 | - | +0.3% | - | - |
| 04/04 | 37,670 | 38,260 | 37,580 | 37,700 | +1.45% | 1,552 | - | +1.56% | - | - |
| 04/03 | 37,170 | 37,490 | 37,000 | 37,160 | -0.35% | 782 | - | +0.26% | - | - |
| 04/02 | 37,720 | 37,830 | 37,190 | 37,290 | -0.51% | 338 | - | +0.7% | - | - |
| 04/01 | 38,800 | 38,830 | 37,190 | 37,480 | -3.43% | 2,500 | - | +1.31% | - | - |
| 03/29 | 38,780 | 38,890 | 38,630 | 38,810 | +0.15% | 278 | - | +5.07% | - | - |
| 03/28 | 38,510 | 38,940 | 38,100 | 38,750 | +0.16% | 460 | - | +5.32% | - | - |
| 03/27 | 38,930 | 38,950 | 38,630 | 38,690 | +0.08% | 592 | - | +5.56% | - | - |
| 03/26 | 38,690 | 38,690 | 38,200 | 38,660 | +0.52% | 598 | - | +5.88% | - | - |
| 03/25 | 39,010 | 39,010 | 38,460 | 38,460 | -1.36% | 684 | - | +5.74% | - | - |
| 03/22 | 38,680 | 39,110 | 38,640 | 38,990 | +1.85% | 640 | - | +7.64% | - | - |
| 03/21 | 38,200 | 39,650 | 38,150 | 38,280 | +2.65% | 2,048 | - | +6.18% | - | - |
| 03/19 | 36,400 | 37,290 | 36,390 | 37,290 | +2.28% | 570 | - | +3.78% | - | - |
| 03/18 | 35,970 | 36,460 | 35,910 | 36,460 | +2.62% | 717 | - | +1.8% | - | - |
| 03/15 | 35,130 | 35,700 | 35,130 | 35,530 | +1.14% | 212 | - | -0.6% | - | - |
| 03/14 | 35,060 | 35,130 | 34,880 | 35,130 | +0.6% | 1,199 | - | -1.57% | - | - |
| 03/13 | 35,440 | 35,580 | 34,650 | 34,920 | -0.54% | 189 | - | -1.94% | - | - |
| 03/12 | 34,710 | 35,110 | 34,490 | 35,110 | -0.37% | 420 | - | -1.13% | - | - |
| 03/11 | 35,260 | 35,490 | 34,740 | 35,240 | -2.97% | 1,417 | - | -0.41% | - | - |
| 03/08 | 36,520 | 36,520 | 35,280 | 36,320 | -0.77% | 4,549 | - | +3.03% | - | - |
| 03/07 | 38,350 | 38,350 | 36,480 | 36,600 | -2.79% | 1,823 | - | +4.32% | - | - |
| 03/06 | 37,180 | 37,690 | 36,980 | 37,650 | +1.13% | 1,774 | - | +7.89% | - | - |
| 03/05 | 36,700 | 37,300 | 36,550 | 37,230 | +1.2% | 647 | - | +7.38% | - | - |
| 03/04 | 37,110 | 37,110 | 36,660 | 36,790 | -0.41% | 715 | - | +6.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 18,020 6/6 | 14,560 4/14 | 140 5/7 |
| 2009年 7月期 | 15,490 8/13 | 7,800 12/8 | 4,646 6/30 |
| 2010年 7月期 | 13,590 1/15 | 10,430 7/22 | 2,847 12/16 |
| 2011年 7月期 | 13,890 2/17 | 10,300 9/1 8/26 | 2,998 12/30 |
| 2012年 7月期 | 13,100 4/2 | 9,080 11/24 11/22 | 10,051 10/24 |
| 2013年 7月期 | 22,210 5/22 | 9,980 10/11 | 14,073 5/23 |
| 2014年 7月期 | 21,380 1/16 | 18,230 5/21 | 5,425 2/4 |
| 2015年 7月期 | 27,870 5/28 | 18,960 10/17 | 10,927 6/19 |
| 2016年 7月期 | 25,450 8/11 | 16,070 7/6 | 9,576 8/28 |
| 2017年 7月期 | 22,480 12/16 | 17,150 8/4 8/3 | 3,131 4/10 |
| 2018年 7月期 | 25,180 1/23 | 20,300 8/29 | 1,060 1/5 |
| 2019年 7月期 | 22,800 10/2 | 18,100 12/25 | 2,003 11/30 11/2 |
| 2020年 7月期 | 21,470 11/12 | 14,380 3/17 | 1,259 9/2 |
| 2021年 7月期 | 25,250 6/16 | 15,800 8/3 | 2,329 11/10 |
| 2022年 7月期 | 26,965 1/18 | 20,340 3/8 | 7,201 5/11 |
| 2023年 7月期 | 28,915 7/6 | 21,150 1/16 1/4 | 3,540 7/10 |
| 最新 | 31,340 2024/7/26 | 575 | |