PBR
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 18,120 | 18,260 | 18,085 | 18,250 | +0.88% | 247 | - | +4.27% | - | - |
| 08/29 | 18,050 | 18,125 | 18,050 | 18,090 | +0.08% | 244 | - | +3.48% | - | - |
| 08/28 | 18,070 | 18,225 | 18,070 | 18,075 | -0.63% | 71 | - | +3.46% | - | - |
| 08/27 | 18,100 | 18,205 | 18,100 | 18,190 | +0.5% | 360 | - | +4.08% | - | - |
| 08/26 | 17,935 | 18,100 | 17,890 | 18,100 | +0.92% | 333 | - | +3.61% | - | - |
| 08/23 | 17,825 | 17,955 | 17,825 | 17,935 | +0.82% | 180 | - | +2.7% | - | - |
| 08/22 | 17,855 | 17,855 | 17,730 | 17,790 | -0.08% | 145 | - | +1.84% | - | - |
| 08/21 | 17,625 | 17,805 | 17,625 | 17,805 | +0.11% | 88 | - | +1.84% | - | - |
| 08/20 | 17,575 | 17,785 | 17,550 | 17,785 | +2.04% | 305 | - | +1.68% | - | - |
| 08/19 | 17,410 | 17,620 | 17,410 | 17,430 | -0.4% | 566 | - | -0.44% | - | - |
| 08/16 | 17,500 | 17,530 | 17,370 | 17,500 | +1.48% | 377 | - | -0.21% | - | - |
| 08/15 | 17,255 | 17,305 | 17,200 | 17,245 | +0.55% | 796 | - | -1.81% | - | - |
| 08/14 | 17,020 | 17,205 | 17,020 | 17,150 | +1.33% | 624 | - | -2.54% | - | - |
| 08/13 | 16,810 | 16,935 | 16,740 | 16,925 | +0.62% | 235 | - | -4.03% | - | - |
| 08/09 | 17,025 | 17,025 | 16,550 | 16,820 | -0.27% | 1,647 | - | -4.91% | - | - |
| 08/08 | 16,900 | 17,170 | 16,705 | 16,865 | -1.37% | 299 | - | -5.02% | - | - |
| 08/07 | 16,475 | 17,175 | 16,475 | 17,100 | +2.43% | 740 | - | -4.02% | - | - |
| 08/06 | 16,200 | 17,000 | 16,200 | 16,695 | +10.71% | 252 | - | -6.56% | - | - |
| 08/05 | 16,125 | 16,580 | 14,900 | 15,080 | -11.55% | 945 | - | -15.88% | - | - |
| 08/02 | 17,410 | 17,415 | 17,050 | 17,050 | -4.27% | 1,454 | - | -5.52% | - | - |
| 08/01 | 18,290 | 18,290 | 17,745 | 17,810 | -2.62% | 350 | - | -1.52% | - | - |
| 07/31 | 18,000 | 18,290 | 17,930 | 18,290 | +1.61% | 596 | - | +1.08% | - | - |
| 07/30 | 17,995 | 18,000 | 17,870 | 18,000 | +0.22% | 538 | - | -0.46% | - | - |
| 07/29 | 17,795 | 18,000 | 17,795 | 17,960 | +1.84% | 555 | - | -0.65% | - | - |
| 07/26 | 17,830 | 17,830 | 17,630 | 17,635 | -0.4% | 787 | - | -2.41% | - | - |
| 07/25 | 17,725 | 17,810 | 17,650 | 17,705 | -0.53% | 639 | - | -2.01% | - | - |
| 07/24 | 18,280 | 18,280 | 17,800 | 17,800 | -2.55% | 400 | - | -1.49% | - | - |
| 07/23 | 18,095 | 18,280 | 18,095 | 18,265 | +1.56% | 670 | - | +1.11% | - | - |
| 07/22 | 17,815 | 18,045 | 17,815 | 17,985 | +0.11% | 226 | - | -0.28% | - | - |
| 07/19 | 18,050 | 18,050 | 17,815 | 17,965 | -0.58% | 1,695 | - | -0.37% | - | - |
| 07/18 | 18,060 | 18,185 | 18,050 | 18,070 | -0.33% | 161 | - | +0.28% | - | - |
| 07/17 | 18,060 | 18,180 | 18,060 | 18,130 | +0.5% | 315 | - | +0.62% | - | - |
| 07/16 | 18,020 | 18,160 | 18,020 | 18,040 | -0.66% | 512 | - | +0.09% | - | - |
| 07/12 | 18,080 | 18,200 | 18,070 | 18,160 | 0% | 118 | - | +0.65% | - | - |
| 07/11 | 18,110 | 18,195 | 18,080 | 18,160 | +0.06% | 264 | - | +0.6% | - | - |
| 07/10 | 18,080 | 18,150 | 18,045 | 18,150 | +0.19% | 363 | - | +0.48% | - | - |
| 07/09 | 18,110 | 18,120 | 18,005 | 18,115 | +0.08% | 522 | - | +0.23% | - | - |
| 07/08 | 18,280 | 18,280 | 18,100 | 18,100 | -1.01% | 403 | - | +0.04% | - | - |
| 07/05 | 18,540 | 18,540 | 18,285 | 18,285 | -1.08% | 617 | - | +0.96% | - | - |
| 07/04 | 18,390 | 18,610 | 18,390 | 18,485 | +0.54% | 816 | - | +2% | - | - |
| 07/03 | 18,355 | 18,430 | 18,245 | 18,385 | +0.08% | 307 | - | +1.48% | - | - |
| 07/02 | 18,135 | 18,370 | 18,110 | 18,370 | +1.24% | 454 | - | +1.35% | - | - |
| 07/01 | 18,240 | 18,315 | 18,090 | 18,145 | +0.25% | 1,336 | - | +0.01% | - | - |
| 06/28 | 18,060 | 18,120 | 18,055 | 18,100 | +0.5% | 125 | - | -0.37% | - | - |
| 06/27 | 18,100 | 18,100 | 17,960 | 18,010 | -0.11% | 342 | - | -0.96% | - | - |
| 06/26 | 18,045 | 18,075 | 17,965 | 18,030 | -0.11% | 393 | - | -0.97% | - | - |
| 06/25 | 17,960 | 18,110 | 17,955 | 18,050 | +1.09% | 833 | - | -0.96% | - | - |
| 06/24 | 17,800 | 17,880 | 17,790 | 17,855 | +0.62% | 207 | - | -2.16% | - | - |
| 06/21 | 17,630 | 17,860 | 17,630 | 17,745 | +0.82% | 801 | - | -2.93% | - | - |
| 06/20 | 17,730 | 17,730 | 17,520 | 17,600 | -0.73% | 661 | - | -3.88% | - | - |
| 06/19 | 17,745 | 17,750 | 17,660 | 17,730 | +0.4% | 341 | - | -3.34% | - | - |
| 06/18 | 17,660 | 17,750 | 17,610 | 17,660 | +0.63% | 171 | - | -3.89% | - | - |
| 06/17 | 17,810 | 17,810 | 17,540 | 17,550 | -1.87% | 389 | - | -4.71% | - | - |
| 06/14 | 17,695 | 17,905 | 17,695 | 17,885 | +1.05% | 304 | - | -3.11% | - | - |
| 06/13 | 18,020 | 18,020 | 17,700 | 17,700 | -1.8% | 556 | - | -4.25% | - | - |
| 06/12 | 18,250 | 18,250 | 17,995 | 18,025 | -1.31% | 693 | - | -2.63% | - | - |
| 06/11 | 18,480 | 18,580 | 18,250 | 18,265 | -1.22% | 390 | - | -1.41% | - | - |
| 06/10 | 18,370 | 18,515 | 18,370 | 18,490 | +0.49% | 270 | - | -0.26% | - | - |
| 06/07 | 18,490 | 18,500 | 18,370 | 18,400 | -0.3% | 68 | - | -0.77% | - | - |
| 06/06 | 18,425 | 18,530 | 18,380 | 18,455 | +0.24% | 1,206 | - | -0.52% | - | - |
| 06/05 | 18,520 | 18,520 | 18,350 | 18,410 | -0.89% | 432 | - | -0.82% | - | - |
| 06/04 | 18,565 | 18,575 | 18,480 | 18,575 | -0.11% | 26 | - | +0.04% | - | - |
| 06/03 | 18,540 | 18,655 | 18,535 | 18,595 | +0.38% | 224 | - | +0.17% | - | - |
| 05/31 | 18,360 | 18,575 | 18,360 | 18,525 | +0.9% | 303 | - | -0.23% | - | - |
| 05/30 | 18,410 | 18,410 | 18,220 | 18,360 | -1.24% | 946 | - | -1.16% | - | - |
| 05/29 | 18,835 | 18,835 | 18,435 | 18,590 | -1.25% | 1,130 | - | -0.02% | - | - |
| 05/28 | 18,780 | 18,900 | 18,780 | 18,825 | +0.48% | 173 | - | +1.29% | - | - |
| 05/27 | 18,500 | 18,735 | 18,500 | 18,735 | +1.08% | 2,201 | - | +0.86% | - | - |
| 05/24 | 18,445 | 18,600 | 18,445 | 18,535 | -0.08% | 791 | - | -0.15% | - | - |
| 05/23 | 18,520 | 18,605 | 18,475 | 18,550 | +0.16% | 617 | - | -0.07% | - | - |
| 05/22 | 18,580 | 18,585 | 18,470 | 18,520 | -0.7% | 494 | - | -0.32% | - | - |
| 05/21 | 18,615 | 18,740 | 18,615 | 18,650 | +0.03% | 647 | - | +0.31% | - | - |
| 05/20 | 18,555 | 18,685 | 18,555 | 18,645 | +0.95% | 411 | - | +0.25% | - | - |
| 05/17 | 18,300 | 18,485 | 18,300 | 18,470 | +0.38% | 1,564 | - | -0.73% | - | - |
| 05/16 | 18,545 | 18,545 | 18,260 | 18,400 | -0.84% | 1,500 | - | -1.18% | - | - |
| 05/15 | 18,695 | 18,705 | 18,530 | 18,555 | -1.04% | 93 | - | -0.43% | - | - |
| 05/14 | 18,585 | 18,760 | 18,585 | 18,750 | +0.81% | 1,081 | - | +0.57% | - | - |
| 05/13 | 18,520 | 18,605 | 18,445 | 18,600 | +0.4% | 315 | - | -0.23% | - | - |
| 05/10 | 18,420 | 18,610 | 18,420 | 18,525 | +1.06% | 183 | - | -0.64% | - | - |
| 05/09 | 18,410 | 18,410 | 18,190 | 18,330 | -0.43% | 388 | - | -1.7% | - | - |
| 05/08 | 18,550 | 18,565 | 18,300 | 18,410 | -0.86% | 418 | - | -1.39% | - | - |
| 05/07 | 18,640 | 18,640 | 18,505 | 18,570 | +0.03% | 151 | - | -0.67% | - | - |
| 05/02 | 18,650 | 18,720 | 18,565 | 18,565 | -0.48% | 145 | - | -0.79% | - | - |
| 05/01 | 18,725 | 18,755 | 18,575 | 18,655 | -0.45% | 1,343 | - | -0.47% | - | - |
| 04/30 | 18,675 | 18,740 | 18,540 | 18,740 | +1.16% | 329 | - | -0.16% | - | - |
| 04/26 | 18,470 | 18,570 | 18,330 | 18,525 | +0.43% | 766 | - | -1.47% | - | - |
| 04/25 | 18,610 | 18,615 | 18,430 | 18,445 | -1.44% | 231 | - | -2.09% | - | - |
| 04/24 | 18,740 | 18,740 | 18,610 | 18,715 | -0.05% | 274 | - | -0.84% | - | - |
| 04/23 | 18,810 | 18,825 | 18,725 | 18,725 | -0.4% | 252 | - | -0.93% | - | - |
| 04/22 | 18,565 | 18,800 | 18,550 | 18,800 | +2.17% | 594 | - | -0.65% | - | - |
| 04/19 | 18,500 | 18,500 | 18,230 | 18,400 | -0.86% | 466 | - | -2.81% | - | - |
| 04/18 | 18,450 | 18,620 | 18,450 | 18,560 | +0.62% | 2,231 | - | -2.08% | - | - |
| 04/17 | 18,595 | 18,620 | 18,445 | 18,445 | -0.49% | 367 | - | -2.73% | - | - |
| 04/16 | 18,750 | 18,765 | 18,520 | 18,535 | -2.22% | 459 | - | -2.33% | - | - |
| 04/15 | 18,745 | 18,955 | 18,725 | 18,955 | +0.66% | 454 | - | -0.21% | - | - |
| 04/12 | 18,790 | 18,870 | 18,765 | 18,830 | +0.21% | 513 | - | -0.89% | - | - |
| 04/11 | 18,750 | 18,845 | 18,635 | 18,790 | -0.16% | 389 | - | -1.2% | - | - |
| 04/10 | 18,840 | 18,870 | 18,810 | 18,820 | -0.13% | 213 | - | -1.13% | - | - |
| 04/09 | 18,830 | 18,900 | 18,770 | 18,845 | +0.16% | 2,294 | - | -1.09% | - | - |
| 04/08 | 18,755 | 18,850 | 18,690 | 18,815 | +0.4% | 686 | - | -1.34% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 15,430 4/21 | 14,430 3/27 | 110 4/8 |
| 2009年 7月期 | 14,640 8/29 | 9,590 3/13 | 92 3/13 |
| 2010年 7月期 | 11,410 8/31 | 9,590 11/20 | 3,087 2/22 |
| 2011年 7月期 | 10,050 2/18 | 7,720 3/15 | 2,285 4/13 |
| 2012年 7月期 | 9,440 3/9 | 7,880 8/9 | 659 1/19 |
| 2013年 7月期 | 13,890 4/12 | 8,480 11/15 | 2,470 3/19 |
| 2014年 7月期 | 13,970 7/28 | 11,770 2/5 | 785 2/4 |
| 2015年 7月期 | 18,730 7/24 | 12,680 10/17 | 979 1/30 |
| 2016年 7月期 | 19,410 8/6 | 14,190 6/24 | 986 12/2 |
| 2017年 7月期 | 17,440 6/20 | 13,950 8/19 | 810 9/9 |
| 2018年 7月期 | 19,740 6/15 | 16,550 11/28 | 91 2/13 |
| 2019年 7月期 | 19,540 4/2 | 16,670 12/26 | 901 5/29 5/24 |
| 2020年 7月期 | 19,100 11/26 | 11,820 7/31 | 2,138 7/14 |
| 2021年 7月期 | 18,000 2/25 | 11,820 8/3 | 13,192 2/26 |
| 2022年 7月期 | 16,550 9/27 | 13,635 12/1 | 5,242 9/27 |
| 2023年 7月期 | 18,380 6/29 | 15,200 1/16 | 3,670 10/14 |
| 最新 | 18,250 2024/8/30 | 247 | |