PBR
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 55,890 | 56,230 | 55,680 | 55,890 | -0.2% | 49 | - | -4.63% | - | - |
| 04/19 | 57,670 | 57,670 | 55,430 | 56,000 | -3.38% | 116 | - | -4.4% | - | - |
| 04/18 | 57,520 | 58,050 | 56,700 | 57,960 | +0.56% | 65 | - | -1.01% | - | - |
| 04/17 | 58,150 | 58,160 | 57,420 | 57,640 | -0.31% | 59 | - | -1.39% | - | - |
| 04/16 | 58,650 | 58,730 | 57,810 | 57,820 | -2.89% | 185 | - | -0.94% | - | - |
| 04/15 | 59,280 | 59,540 | 58,910 | 59,540 | -0.22% | 69 | - | +2.17% | - | - |
| 04/12 | 59,720 | 60,060 | 59,640 | 59,670 | +0.07% | 274 | - | +2.56% | - | - |
| 04/11 | 58,690 | 59,630 | 58,690 | 59,630 | +0.66% | 123 | - | +2.66% | - | - |
| 04/10 | 59,400 | 59,870 | 59,240 | 59,240 | -1.1% | 115 | - | +2.1% | - | - |
| 04/09 | 58,860 | 59,910 | 58,830 | 59,900 | +1.72% | 262 | - | +3.35% | - | - |
| 04/08 | 58,970 | 59,340 | 58,710 | 58,890 | -0.94% | 112 | - | +1.81% | - | - |
| 04/05 | 58,530 | 59,450 | 57,870 | 59,450 | +0.15% | 1,163 | - | +2.93% | - | - |
| 04/04 | 59,530 | 59,680 | 59,300 | 59,360 | +1.07% | 107 | - | +3.02% | - | - |
| 04/03 | 58,630 | 59,050 | 58,370 | 58,730 | -0.59% | 119 | - | +2.17% | - | - |
| 04/02 | 59,680 | 59,680 | 58,920 | 59,080 | -0.51% | 106 | - | +2.99% | - | - |
| 04/01 | 60,000 | 60,080 | 58,960 | 59,380 | -0.87% | 191 | - | +3.79% | - | - |
| 03/29 | 59,560 | 59,900 | 59,180 | 59,900 | +0.59% | 106 | - | +5.04% | - | - |
| 03/28 | 58,860 | 59,570 | 58,860 | 59,550 | +1.19% | 87 | - | +4.89% | - | - |
| 03/27 | 58,940 | 59,010 | 58,600 | 58,850 | +0.22% | 117 | - | +4.03% | - | - |
| 03/26 | 58,350 | 58,720 | 58,230 | 58,720 | +0.7% | 86 | - | +4.18% | - | - |
| 03/25 | 58,010 | 58,820 | 58,010 | 58,310 | -0.88% | 61 | - | +3.81% | - | - |
| 03/22 | 59,300 | 59,300 | 58,450 | 58,830 | +0.38% | 224 | - | +5.09% | - | - |
| 03/21 | 58,380 | 58,610 | 58,280 | 58,610 | +2.09% | 114 | - | +5.19% | - | - |
| 03/19 | 56,790 | 57,410 | 56,660 | 57,410 | +1.07% | 125 | - | +3.46% | - | - |
| 03/18 | 55,610 | 56,800 | 55,610 | 56,800 | +2.9% | 121 | - | +2.75% | - | - |
| 03/15 | 55,210 | 55,580 | 55,190 | 55,200 | -0.27% | 60 | - | +0.18% | - | - |
| 03/14 | 55,080 | 55,350 | 54,650 | 55,350 | -0.09% | 119 | - | +0.69% | - | - |
| 03/13 | 56,300 | 56,300 | 54,830 | 55,400 | -0.41% | 43 | - | +0.98% | - | - |
| 03/12 | 55,070 | 55,650 | 54,700 | 55,630 | +0.42% | 65 | - | +1.57% | - | - |
| 03/11 | 56,030 | 56,030 | 54,930 | 55,400 | -3.28% | 190 | - | +1.39% | - | - |
| 03/08 | 57,910 | 57,910 | 57,160 | 57,280 | 0% | 383 | - | +5.1% | - | - |
| 03/07 | 58,370 | 58,490 | 57,170 | 57,280 | -1.14% | 216 | - | +5.45% | - | - |
| 03/06 | 57,100 | 57,990 | 56,920 | 57,940 | +0.42% | 131 | - | +7.06% | - | - |
| 03/05 | 56,960 | 57,840 | 56,940 | 57,700 | +1.14% | 94 | - | +7.09% | - | - |
| 03/04 | 57,220 | 57,250 | 56,870 | 57,050 | +0.58% | 144 | - | +6.38% | - | - |
| 03/01 | 56,200 | 56,730 | 56,200 | 56,720 | +1.25% | 54 | - | +6.14% | - | - |
| 02/29 | 55,790 | 56,050 | 55,470 | 56,020 | +0.25% | 77 | - | +5.22% | - | - |
| 02/28 | 56,030 | 56,080 | 55,780 | 55,880 | +0.09% | 98 | - | +5.25% | - | - |
| 02/27 | 55,350 | 56,000 | 55,350 | 55,830 | +1.16% | 74 | - | +5.44% | - | - |
| 02/26 | 55,180 | 55,190 | 54,990 | 55,190 | +0.62% | 29 | - | +4.56% | - | - |
| 02/22 | 54,480 | 54,850 | 54,230 | 54,850 | +2.41% | 90 | - | +4.26% | - | - |
| 02/21 | 53,980 | 53,980 | 53,450 | 53,560 | -1.58% | 49 | - | +2.1% | - | - |
| 02/20 | 53,980 | 54,420 | 53,820 | 54,420 | +1.32% | 74 | - | +3.92% | - | - |
| 02/19 | 53,930 | 53,930 | 53,590 | 53,710 | -0.28% | 41 | - | +2.76% | - | - |
| 02/16 | 52,620 | 54,500 | 52,620 | 53,860 | +0.45% | 89 | - | +3.23% | - | - |
| 02/15 | 52,970 | 53,620 | 52,890 | 53,620 | +2.64% | 133 | - | +3% | - | - |
| 02/14 | 52,870 | 52,870 | 51,870 | 52,240 | -1.19% | 72 | - | +0.65% | - | - |
| 02/13 | 52,910 | 52,940 | 52,720 | 52,870 | +1.26% | 95 | - | +2.12% | - | - |
| 02/09 | 52,280 | 52,550 | 52,210 | 52,210 | -0.13% | 41 | - | +1.2% | - | - |
| 02/08 | 52,280 | 52,390 | 51,920 | 52,280 | +0.67% | 96 | - | +1.64% | - | - |
| 02/07 | 52,060 | 52,060 | 51,430 | 51,930 | -1.54% | 163 | - | +1.28% | - | - |
| 02/06 | 52,720 | 52,740 | 52,300 | 52,740 | -0.62% | 76 | - | +3.16% | - | - |
| 02/05 | 52,980 | 53,120 | 52,650 | 53,070 | +1.36% | 78 | - | +4.19% | - | - |
| 02/02 | 52,340 | 52,420 | 52,110 | 52,360 | +0.83% | 62 | - | +3.25% | - | - |
| 02/01 | 52,100 | 52,100 | 51,790 | 51,930 | -1.42% | 80 | - | +2.81% | - | - |
| 01/31 | 52,210 | 52,680 | 52,210 | 52,680 | +0.67% | 25 | - | +4.68% | - | - |
| 01/30 | 52,150 | 52,400 | 52,150 | 52,330 | +0.79% | 20 | - | +4.43% | - | - |
| 01/29 | 51,400 | 52,070 | 51,400 | 51,920 | +0.87% | 74 | - | +3.98% | - | - |
| 01/26 | 51,700 | 51,770 | 51,250 | 51,470 | -1.53% | 71 | - | +3.5% | - | - |
| 01/25 | 51,800 | 52,270 | 51,580 | 52,270 | +0.91% | 23 | - | +5.55% | - | - |
| 01/24 | 52,290 | 52,290 | 51,690 | 51,800 | -0.94% | 61 | - | +5.08% | - | - |
| 01/23 | 52,620 | 53,080 | 52,290 | 52,290 | -0.11% | 147 | - | +6.6% | - | - |
| 01/22 | 52,180 | 52,350 | 52,130 | 52,350 | +1.43% | 188 | - | +7.24% | - | - |
| 01/19 | 51,420 | 51,670 | 51,350 | 51,610 | +1.49% | 78 | - | +6.3% | - | - |
| 01/18 | 50,650 | 51,200 | 50,650 | 50,850 | -0.37% | 24 | - | +5.25% | - | - |
| 01/17 | 51,420 | 51,910 | 51,040 | 51,040 | -0.6% | 114 | - | +6.16% | - | - |
| 01/16 | 51,970 | 51,970 | 51,290 | 51,350 | -1.14% | 43 | - | +7.25% | - | - |
| 01/15 | 51,500 | 52,640 | 51,410 | 51,940 | +1.07% | 78 | - | +8.9% | - | - |
| 01/12 | 50,810 | 51,430 | 50,810 | 51,390 | +0.88% | 79 | - | +8.28% | - | - |
| 01/11 | 50,210 | 50,980 | 50,210 | 50,940 | +2.49% | 79 | - | +7.75% | - | - |
| 01/10 | 49,050 | 49,730 | 49,050 | 49,700 | +1.45% | 71 | - | +5.44% | - | - |
| 01/09 | 48,800 | 49,180 | 48,720 | 48,990 | +1.43% | 127 | - | +4.15% | - | - |
| 01/05 | 48,480 | 48,480 | 48,290 | 48,300 | -0.12% | 31 | - | +2.86% | - | - |
| 01/04 | 47,870 | 48,360 | 47,320 | 48,360 | +0.31% | 43 | - | +3.1% | - | - |
| 2023 | ||||||||||
| 12/29 | 48,330 | 48,330 | 48,110 | 48,210 | +0.08% | 55 | - | +2.85% | - | - |
| 12/28 | 48,010 | 48,210 | 48,010 | 48,170 | +0.08% | 27 | - | +2.78% | - | - |
| 12/27 | 47,700 | 48,400 | 47,700 | 48,130 | +1.63% | 130 | - | +2.71% | - | - |
| 12/26 | 47,430 | 47,600 | 47,350 | 47,360 | -0.11% | 129 | - | +1.09% | - | - |
| 12/25 | 47,530 | 47,540 | 47,400 | 47,410 | +0.4% | 60 | - | +1.15% | - | - |
| 12/22 | 47,530 | 47,560 | 47,220 | 47,220 | -0.34% | 43 | - | +0.7% | - | - |
| 12/21 | 47,270 | 47,400 | 47,110 | 47,380 | -1.04% | 839 | - | +1.03% | - | - |
| 12/20 | 47,340 | 48,060 | 47,340 | 47,880 | +2.35% | 119 | - | +2.08% | - | - |
| 12/19 | 46,000 | 46,780 | 46,000 | 46,780 | +0.95% | 53 | - | -0.19% | - | - |
| 12/18 | 46,340 | 46,340 | 45,860 | 46,340 | -0.71% | 29 | - | -1.11% | - | - |
| 12/15 | 46,120 | 46,670 | 46,120 | 46,670 | +2.26% | 43 | - | -0.42% | - | - |
| 12/14 | 46,410 | 46,490 | 45,600 | 45,640 | -1.6% | 226 | - | -2.59% | - | - |
| 12/13 | 46,060 | 46,490 | 46,060 | 46,380 | +1.29% | 159 | - | -1.03% | - | - |
| 12/12 | 46,360 | 46,360 | 45,660 | 45,790 | +0.28% | 267 | - | -2.3% | - | - |
| 12/11 | 45,450 | 46,000 | 45,450 | 45,660 | +1.53% | 20 | - | -2.7% | - | - |
| 12/08 | 45,450 | 45,460 | 44,850 | 44,970 | -2.24% | 71 | - | -4.15% | - | - |
| 12/07 | 46,380 | 46,520 | 45,960 | 46,000 | -1.73% | 50 | - | -1.94% | - | - |
| 12/06 | 46,050 | 46,810 | 46,050 | 46,810 | +1.65% | 24 | - | -0.03% | - | - |
| 12/05 | 46,650 | 46,650 | 46,030 | 46,050 | -1.62% | 54 | - | -1.41% | - | - |
| 12/04 | 47,370 | 47,370 | 46,670 | 46,810 | -1.18% | 25 | - | +0.33% | - | - |
| 12/01 | 47,630 | 47,630 | 47,240 | 47,370 | +0.15% | 35 | - | +1.77% | - | - |
| 11/30 | 46,760 | 47,310 | 46,760 | 47,300 | +0.87% | 196 | - | +1.82% | - | - |
| 11/29 | 46,670 | 47,140 | 46,670 | 46,890 | -0.49% | 127 | - | +1.18% | - | - |
| 11/28 | 47,340 | 47,340 | 47,110 | 47,120 | -0.72% | 32 | - | +1.87% | - | - |
| 11/27 | 48,310 | 48,310 | 47,420 | 47,460 | -1.23% | 180 | - | +2.77% | - | - |
| 11/24 | 48,140 | 48,210 | 48,050 | 48,050 | -0.04% | 14 | - | +4.21% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 28,080 6/6 | 21,500 3/27 | 100 6/20 6/4 |
| 2009年 7月期 | 21,900 8/7 | 9,810 10/28 | 2,697 3/30 |
| 2010年 7月期 | 18,700 4/6 | 14,060 11/27 | 6,900 6/22 |
| 2011年 7月期 | 19,450 3/4 | 14,100 9/1 | 12,622 10/13 |
| 2012年 7月期 | 18,250 8/1 | 13,380 7/25 | 10,004 11/10 |
| 2013年 7月期 | 28,190 5/23 | 13,190 9/6 | 6,429 12/28 |
| 2014年 7月期 | 28,300 1/23 1/22 他2件 | 22,500 8/28 | 588 3/4 |
| 2015年 7月期 | 35,000 6/2 | 25,850 10/16 | 743 5/8 |
| 2016年 7月期 | 30,800 8/7 | 21,600 2/12 | 601 12/2 |
| 2017年 7月期 | 33,250 7/26 | 23,910 8/4 | 216 1/25 |
| 2018年 7月期 | 42,900 1/18 | 32,050 8/29 | 1,302 11/17 |
| 2019年 7月期 | 36,950 10/2 | 26,640 12/26 12/25 | 775 12/25 |
| 2020年 7月期 | 35,450 12/13 | 23,200 3/17 3/13 | 800 8/26 |
| 2021年 7月期 | 44,250 3/12 | 30,800 8/3 | 1,508 6/23 |
| 2022年 7月期 | 45,100 9/14 | 34,470 3/8 | 3,750 6/9 |
| 2023年 7月期 | 50,690 7/3 | 35,690 1/6 | 4,134 1/20 |
| 最新 | 55,890 2024/4/22 | 49 | |