PBR
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 16,260 | 16,475 | 16,260 | 16,290 | +1.94% | 8,040 | - | -4% | - | - |
| 09/18 | 15,995 | 16,100 | 15,900 | 15,980 | +0.5% | 1,103 | - | -5.92% | - | - |
| 09/17 | 16,210 | 16,290 | 15,640 | 15,900 | -2.36% | 1,770 | - | -6.51% | - | - |
| 09/13 | 16,440 | 16,440 | 16,240 | 16,285 | -0.73% | 412 | - | -4.3% | - | - |
| 09/12 | 16,405 | 16,500 | 16,240 | 16,405 | +1.7% | 2,465 | - | -3.54% | - | - |
| 09/11 | 16,205 | 16,325 | 15,995 | 16,130 | -1.95% | 1,370 | - | -5.07% | - | - |
| 09/10 | 16,470 | 16,710 | 16,425 | 16,450 | +0.4% | 1,365 | - | -2.87% | - | - |
| 09/09 | 15,950 | 16,430 | 15,950 | 16,385 | -2.09% | 1,434 | - | -2.71% | - | - |
| 09/06 | 16,760 | 16,975 | 16,625 | 16,735 | -0.51% | 1,964 | - | -0.94% | - | - |
| 09/05 | 16,655 | 17,135 | 16,505 | 16,820 | -1.26% | 3,159 | - | -1.11% | - | - |
| 09/04 | 17,325 | 17,390 | 16,960 | 17,035 | -4.3% | 1,941 | - | -0.5% | - | - |
| 09/03 | 17,350 | 17,860 | 17,350 | 17,800 | +2.59% | 2,587 | - | +3.56% | - | - |
| 09/02 | 17,325 | 17,460 | 17,280 | 17,350 | +0.7% | 1,105 | - | +0.67% | - | - |
| 08/30 | 17,245 | 17,245 | 17,090 | 17,230 | +0.29% | 1,208 | - | -0.34% | - | - |
| 08/29 | 17,155 | 17,245 | 17,085 | 17,180 | +0.15% | 3,898 | - | -0.93% | - | - |
| 08/28 | 17,125 | 17,170 | 17,005 | 17,155 | -0.06% | 665 | - | -1.56% | - | - |
| 08/27 | 16,985 | 17,180 | 16,920 | 17,165 | +0.5% | 1,092 | - | -2.08% | - | - |
| 08/26 | 17,350 | 17,355 | 16,970 | 17,080 | -2.32% | 4,105 | - | -3.05% | - | - |
| 08/23 | 17,180 | 17,485 | 17,180 | 17,485 | +0.81% | 1,648 | - | -1.3% | - | - |
| 08/22 | 17,450 | 17,450 | 17,205 | 17,345 | -0.8% | 1,656 | - | -2.56% | - | - |
| 08/21 | 17,300 | 17,560 | 17,050 | 17,485 | -1.13% | 2,924 | - | -2.27% | - | - |
| 08/20 | 17,880 | 17,880 | 17,540 | 17,685 | +0.2% | 1,608 | - | -1.61% | - | - |
| 08/19 | 17,845 | 17,985 | 17,610 | 17,650 | -1.34% | 2,522 | - | -2.19% | - | - |
| 08/16 | 17,950 | 17,950 | 17,620 | 17,890 | +3.56% | 4,169 | - | -1.31% | - | - |
| 08/15 | 16,920 | 17,435 | 16,910 | 17,275 | +3.07% | 5,164 | - | -5.14% | - | - |
| 08/14 | 16,710 | 16,995 | 16,635 | 16,760 | +1.58% | 4,091 | - | -8.48% | - | - |
| 08/13 | 16,190 | 16,500 | 16,130 | 16,500 | +2.29% | 8,077 | - | -10.51% | - | - |
| 08/09 | 16,440 | 16,475 | 15,820 | 16,130 | +0.56% | 4,357 | - | -13.2% | - | - |
| 08/08 | 15,840 | 16,205 | 15,600 | 16,040 | +0.03% | 4,947 | - | -14.45% | - | - |
| 08/07 | 14,865 | 16,700 | 14,700 | 16,035 | +8.86% | 15,499 | - | -15.19% | - | - |
| 08/06 | 16,200 | 16,285 | 14,530 | 14,730 | +4.47% | 16,680 | - | -22.76% | - | - |
| 08/05 | 15,300 | 15,950 | 14,100 | 14,100 | -20.34% | 16,950 | - | -26.82% | - | - |
| 08/02 | 18,145 | 18,395 | 17,260 | 17,700 | -9.53% | 14,570 | - | -9.14% | - | - |
| 08/01 | 19,990 | 19,995 | 19,000 | 19,565 | -0.38% | 11,303 | - | +0.16% | - | - |
| 07/31 | 18,895 | 19,640 | 18,865 | 19,640 | +4.91% | 26,865 | - | +0.68% | - | - |
| 07/30 | 18,725 | 18,730 | 18,580 | 18,720 | -1.24% | 2,312 | - | -3.87% | - | - |
| 07/29 | 18,865 | 18,985 | 18,695 | 18,955 | +1.39% | 6,331 | - | -2.59% | - | - |
| 07/26 | 18,580 | 18,900 | 18,425 | 18,695 | +0.56% | 2,540 | - | -3.74% | - | - |
| 07/25 | 18,985 | 19,105 | 18,550 | 18,590 | -3.7% | 7,337 | - | -4.16% | - | - |
| 07/24 | 19,695 | 19,695 | 19,305 | 19,305 | -1.98% | 3,010 | - | -0.38% | - | - |
| 07/23 | 19,490 | 19,695 | 19,420 | 19,695 | +1.63% | 1,468 | - | +1.92% | - | - |
| 07/22 | 19,575 | 19,610 | 19,320 | 19,380 | -0.84% | 6,312 | - | +0.67% | - | - |
| 07/19 | 19,560 | 19,600 | 19,345 | 19,545 | -0.31% | 1,874 | - | +1.79% | - | - |
| 07/18 | 19,400 | 19,700 | 19,350 | 19,605 | 0% | 5,900 | - | +2.38% | - | - |
| 07/17 | 19,705 | 19,760 | 19,485 | 19,605 | +0.08% | 1,757 | - | +2.63% | - | - |
| 07/16 | 19,400 | 19,640 | 19,350 | 19,590 | +0.75% | 2,394 | - | +2.75% | - | - |
| 07/12 | 19,650 | 19,650 | 19,075 | 19,445 | -1.29% | 2,469 | - | +2.15% | - | - |
| 07/11 | 19,930 | 19,930 | 19,605 | 19,700 | -1.43% | 4,862 | - | +3.7% | - | - |
| 07/10 | 19,800 | 20,040 | 19,755 | 19,985 | +0.86% | 5,327 | - | +5.45% | - | - |
| 07/09 | 19,860 | 19,860 | 19,640 | 19,815 | -0.23% | 7,173 | - | +4.86% | - | - |
| 07/08 | 20,125 | 20,160 | 19,860 | 19,860 | -1.37% | 3,557 | - | +5.27% | - | - |
| 07/05 | 20,380 | 20,430 | 20,065 | 20,135 | -0.74% | 2,232 | - | +6.84% | - | - |
| 07/04 | 20,055 | 20,285 | 19,855 | 20,285 | +1.53% | 3,952 | - | +7.89% | - | - |
| 07/03 | 20,215 | 20,215 | 19,900 | 19,980 | -0.77% | 3,956 | - | +6.62% | - | - |
| 07/02 | 19,730 | 20,250 | 19,730 | 20,135 | +2.47% | 4,745 | - | +7.76% | - | - |
| 07/01 | 19,635 | 19,700 | 19,445 | 19,650 | +1.08% | 5,866 | - | +5.5% | - | - |
| 06/28 | 19,120 | 19,550 | 19,120 | 19,440 | +2.26% | 4,205 | - | +4.68% | - | - |
| 06/27 | 18,835 | 19,075 | 18,825 | 19,010 | +0.4% | 3,815 | - | +2.65% | - | - |
| 06/26 | 18,830 | 18,990 | 18,815 | 18,935 | +0.72% | 3,915 | - | +2.43% | - | - |
| 06/25 | 18,370 | 18,860 | 18,370 | 18,800 | +2.68% | 15,260 | - | +1.89% | - | - |
| 06/24 | 18,100 | 18,340 | 18,050 | 18,310 | +1.36% | 2,394 | - | -0.65% | - | - |
| 06/21 | 18,400 | 18,400 | 18,035 | 18,065 | +0.19% | 857 | - | -1.97% | - | - |
| 06/20 | 18,045 | 18,160 | 17,900 | 18,030 | -0.63% | 2,166 | - | -2.15% | - | - |
| 06/19 | 18,000 | 18,240 | 18,000 | 18,145 | +1.03% | 2,017 | - | -1.47% | - | - |
| 06/18 | 18,060 | 18,060 | 17,820 | 17,960 | +0.48% | 2,000 | - | -2.48% | - | - |
| 06/17 | 18,085 | 18,110 | 17,820 | 17,875 | -1.49% | 6,363 | - | -2.93% | - | - |
| 06/14 | 18,140 | 18,800 | 17,980 | 18,145 | -0.44% | 3,047 | - | -1.47% | - | - |
| 06/13 | 18,530 | 18,530 | 18,170 | 18,225 | -1.19% | 2,071 | - | -0.94% | - | - |
| 06/12 | 18,520 | 18,520 | 18,360 | 18,445 | -1.28% | 2,266 | - | +0.39% | - | - |
| 06/11 | 18,905 | 18,950 | 18,655 | 18,685 | -0.64% | 2,345 | - | +1.94% | - | - |
| 06/10 | 18,690 | 18,805 | 18,690 | 18,805 | +1.62% | 1,520 | - | +2.88% | - | - |
| 06/07 | 18,580 | 18,670 | 18,450 | 18,505 | -0.35% | 1,227 | - | +1.54% | - | - |
| 06/06 | 18,540 | 18,810 | 18,460 | 18,570 | -0.13% | 5,300 | - | +2.11% | - | - |
| 06/05 | 18,830 | 18,830 | 18,480 | 18,595 | -2.47% | 8,397 | - | +2.43% | - | - |
| 06/04 | 19,355 | 19,525 | 19,020 | 19,065 | -1.55% | 4,677 | - | +5.3% | - | - |
| 06/03 | 19,195 | 19,405 | 19,195 | 19,365 | +1.87% | 5,735 | - | +7.34% | - | - |
| 05/31 | 18,650 | 19,025 | 18,635 | 19,010 | +1.58% | 9,903 | - | +5.79% | - | - |
| 05/30 | 18,505 | 18,795 | 18,350 | 18,715 | +0.38% | 11,457 | - | +4.51% | - | - |
| 05/29 | 18,690 | 18,900 | 18,560 | 18,645 | +0.13% | 10,527 | - | +4.43% | - | - |
| 05/28 | 18,390 | 18,625 | 18,300 | 18,620 | +1.64% | 3,499 | - | +4.67% | - | - |
| 05/27 | 18,190 | 18,320 | 18,120 | 18,320 | +0.88% | 2,748 | - | +3.32% | - | - |
| 05/24 | 17,990 | 18,180 | 17,980 | 18,160 | +0.22% | 1,161 | - | +2.76% | - | - |
| 05/23 | 18,070 | 18,145 | 17,950 | 18,120 | 0% | 1,877 | - | +2.78% | - | - |
| 05/22 | 18,215 | 18,245 | 18,060 | 18,120 | -0.52% | 1,665 | - | +2.93% | - | - |
| 05/21 | 18,260 | 18,260 | 18,050 | 18,215 | -0.46% | 7,858 | - | +3.61% | - | - |
| 05/20 | 18,145 | 18,370 | 18,055 | 18,300 | +1.47% | 4,704 | - | +4.26% | - | - |
| 05/17 | 17,700 | 18,085 | 17,675 | 18,035 | +1.63% | 2,222 | - | +3.01% | - | - |
| 05/16 | 18,170 | 18,170 | 17,540 | 17,745 | -2.34% | 7,849 | - | +1.53% | - | - |
| 05/15 | 18,000 | 18,240 | 17,975 | 18,170 | +1.57% | 3,482 | - | +4.08% | - | - |
| 05/14 | 17,935 | 17,935 | 17,755 | 17,890 | -0.03% | 2,549 | - | +2.74% | - | - |
| 05/13 | 17,800 | 18,000 | 17,730 | 17,895 | +0.87% | 3,821 | - | +2.92% | - | - |
| 05/10 | 17,620 | 17,805 | 17,610 | 17,740 | +0.91% | 4,367 | - | +2.24% | - | - |
| 05/09 | 17,400 | 17,600 | 17,400 | 17,580 | +1.35% | 870 | - | +1.52% | - | - |
| 05/08 | 17,440 | 17,440 | 17,255 | 17,345 | -0.54% | 235 | - | +0.32% | - | - |
| 05/07 | 17,500 | 17,500 | 17,280 | 17,440 | -0.09% | 1,361 | - | +0.85% | - | - |
| 05/02 | 17,400 | 17,480 | 17,340 | 17,455 | -0.65% | 608 | - | +0.95% | - | - |
| 05/01 | 17,630 | 17,630 | 17,370 | 17,570 | -0.73% | 769 | - | +1.63% | - | - |
| 04/30 | 17,395 | 17,700 | 17,320 | 17,700 | +1.58% | 3,036 | - | +2.43% | - | - |
| 04/26 | 17,430 | 17,730 | 17,285 | 17,425 | -0.03% | 2,860 | - | +0.91% | - | - |
| 04/25 | 17,460 | 17,535 | 17,385 | 17,430 | -0.83% | 902 | - | +0.87% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 20,790 6/3 | 15,560 4/1 | 440 5/2 |
| 2009年 7月期 | 16,960 8/5 | 8,190 3/10 | 3,462 10/29 |
| 2010年 7月期 | 10,590 8/4 | 7,060 7/22 | 6,730 1/5 |
| 2011年 7月期 | 8,480 2/18 | 6,000 3/15 | 6,650 3/14 |
| 2012年 7月期 | 7,740 3/19 | 5,940 11/25 | 2,187 5/1 |
| 2013年 7月期 | 12,550 5/15 | 6,270 9/6 | 16,227 7/3 |
| 2014年 7月期 | 12,050 1/23 | 9,790 4/11 | 10,182 12/24 |
| 2015年 7月期 | 15,310 4/23 | 9,580 10/17 | 15,039 11/27 |
| 2016年 7月期 | 14,570 8/11 | 7,470 7/8 | 3,532 8/6 |
| 2017年 7月期 | 12,150 12/16 12/12 | 8,200 8/3 | 11,917 11/25 |
| 2018年 7月期 | 13,220 1/16 1/15 | 10,070 7/11 | 5,085 9/6 |
| 2019年 7月期 | 11,350 10/9 10/5 | 7,980 7/31 7/18 | 6,861 12/27 |
| 2020年 7月期 | 9,110 12/18 | 5,690 7/31 3/13 | 20,330 7/14 |
| 2021年 7月期 | 8,870 3/22 | 5,780 8/3 | 17,925 7/13 |
| 2022年 7月期 | 9,330 3/23 | 7,380 8/3 | 14,364 9/6 |
| 2023年 7月期 | 13,150 7/31 | 8,170 10/3 | 16,191 7/28 |
| 最新 | 16,290 2024/9/19 | 8,040 | |