PBR
2024/03/25～2024/08/16
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 | ||||||||||
| 08/16 | 233 | 238 | 233 | 237 | +3.04% | 106,000 | - | -2.07% | - | - |
| 08/15 | 231 | 238 | 229 | 230 | +0.44% | 39,500 | - | -5.74% | - | - |
| 08/14 | 229 | 232 | 229 | 229 | -0.43% | 23,800 | - | -6.53% | - | - |
| 08/13 | 225 | 230 | 225 | 230 | +1.32% | 7,000 | - | -6.5% | - | - |
| 08/09 | 227 | 234 | 226 | 227 | +0.89% | 37,300 | - | -8.47% | - | - |
| 08/08 | 219 | 227 | 219 | 225 | -1.75% | 42,500 | - | -9.64% | - | - |
| 08/07 | 216 | 229 | 216 | 229 | +5.05% | 20,800 | - | -8.76% | - | - |
| 08/06 | 210 | 229 | 210 | 218 | +0.46% | 8,500 | - | -13.49% | - | - |
| 08/05 | 230 | 242 | 217 | 217 | -10.33% | 11,800 | - | -14.57% | - | - |
| 08/02 | 249 | 250 | 238 | 242 | -4.35% | 14,800 | - | -5.47% | - | - |
| 08/01 | 257 | 257 | 245 | 253 | -1.56% | 5,900 | - | -1.56% | - | - |
| 07/31 | 243 | 257 | 243 | 257 | +2.39% | 23,600 | - | -0.39% | - | - |
| 07/30 | 240 | 251 | 240 | 251 | +2.87% | 55,300 | - | -2.71% | - | - |
| 07/29 | 237 | 244 | 237 | 244 | -0.41% | 2,800 | - | -5.79% | - | - |
| 07/26 | 235 | 245 | 235 | 245 | +1.24% | 10,800 | - | -5.41% | - | - |
| 07/25 | 243 | 243 | 232 | 242 | 0% | 17,200 | - | -6.92% | - | - |
| 07/24 | 238 | 249 | 238 | 242 | +0.41% | 122,900 | - | -6.92% | - | - |
| 07/23 | 238 | 249 | 238 | 241 | -3.21% | 34,700 | - | -7.66% | - | - |
| 07/22 | 250 | 251 | 248 | 249 | -0.8% | 44,500 | - | -4.6% | - | - |
| 07/19 | 251 | 251 | 250 | 251 | -3.46% | 44,700 | - | -4.2% | - | - |
| 07/18 | 256 | 260 | 256 | 260 | 0% | 7,600 | - | -0.76% | - | - |
| 07/17 | 260 | 264 | 260 | 260 | 0% | 5,200 | - | -0.76% | - | - |
| 07/16 | 263 | 263 | 258 | 260 | 0% | 5,700 | - | -0.76% | - | - |
| 07/12 | 264 | 265 | 255 | 260 | -1.14% | 29,600 | - | -0.76% | - | - |
| 07/11 | 264 | 264 | 263 | 263 | -0.38% | 2,400 | - | +0.38% | - | - |
| 07/10 | 265 | 265 | 263 | 264 | -0.38% | 3,100 | - | +0.76% | - | - |
| 07/09 | 263 | 265 | 263 | 265 | +0.76% | 20,500 | - | +1.15% | - | - |
| 07/08 | 262 | 266 | 262 | 263 | +0.38% | 24,400 | - | +0.38% | - | - |
| 07/05 | 264 | 264 | 261 | 262 | -0.76% | 8,800 | - | -0.38% | - | - |
| 07/04 | 262 | 264 | 262 | 264 | +0.76% | 6,900 | - | +0.38% | - | - |
| 07/03 | 263 | 265 | 261 | 262 | 0% | 30,400 | - | -0.38% | - | - |
| 07/02 | 260 | 265 | 249 | 262 | -1.5% | 48,200 | - | -0.76% | - | - |
| 07/01 | 270 | 270 | 266 | 266 | -1.48% | 3,700 | - | +0.38% | - | - |
| 06/28 | 268 | 270 | 264 | 270 | +0.75% | 1,800 | - | +1.89% | - | - |
| 06/27 | 273 | 273 | 265 | 268 | 0% | 12,500 | - | +1.13% | - | - |
| 06/26 | 261 | 269 | 261 | 268 | -0.37% | 4,600 | - | +1.13% | - | - |
| 06/25 | 270 | 270 | 269 | 269 | +2.28% | 1,800 | - | +1.51% | - | - |
| 06/24 | 265 | 273 | 261 | 263 | +1.54% | 7,400 | - | -0.75% | - | - |
| 06/21 | 257 | 273 | 257 | 259 | +0.78% | 7,900 | - | -2.63% | - | - |
| 06/20 | 257 | 261 | 257 | 257 | +0.78% | 2,900 | - | -3.75% | - | - |
| 06/19 | 257 | 264 | 255 | 255 | -2.67% | 24,100 | - | -4.85% | - | - |
| 06/18 | 259 | 264 | 256 | 262 | +3.56% | 12,100 | - | -2.24% | - | - |
| 06/17 | 254 | 254 | 251 | 253 | -0.39% | 5,800 | - | -5.6% | - | - |
| 06/14 | 253 | 257 | 253 | 254 | -1.17% | 3,300 | - | -5.22% | - | - |
| 06/13 | 257 | 257 | 253 | 257 | 0% | 2,100 | - | -4.1% | - | - |
| 06/12 | 255 | 258 | 253 | 257 | -0.39% | 2,900 | - | -4.1% | - | - |
| 06/11 | 258 | 263 | 258 | 258 | -0.77% | 4,600 | - | -3.73% | - | - |
| 06/10 | 263 | 263 | 252 | 260 | -1.52% | 13,600 | - | -2.99% | - | - |
| 06/07 | 263 | 270 | 263 | 264 | -0.75% | 2,700 | - | -1.12% | - | - |
| 06/06 | 265 | 274 | 265 | 266 | +0.38% | 4,700 | - | -0.37% | - | - |
| 06/05 | 262 | 265 | 260 | 265 | -1.85% | 9,700 | - | -0.38% | - | - |
| 06/04 | 275 | 277 | 270 | 270 | -2.17% | 7,200 | - | +1.89% | - | - |
| 06/03 | 280 | 280 | 272 | 276 | +1.85% | 5,700 | - | +4.55% | - | - |
| 05/31 | 276 | 276 | 271 | 271 | +0.37% | 2,000 | - | +3.04% | - | - |
| 05/30 | 276 | 277 | 268 | 270 | -3.23% | 7,400 | - | +3.05% | - | - |
| 05/29 | 279 | 280 | 275 | 279 | 0% | 11,500 | - | +6.9% | - | - |
| 05/28 | 283 | 283 | 275 | 279 | +1.45% | 8,000 | - | +7.31% | - | - |
| 05/27 | 267 | 279 | 267 | 275 | +3% | 12,800 | - | +6.59% | - | - |
| 05/24 | 260 | 268 | 260 | 267 | +1.52% | 7,200 | - | +3.89% | - | - |
| 05/23 | 275 | 275 | 263 | 263 | -4.36% | 9,700 | - | +2.33% | - | - |
| 05/22 | 283 | 283 | 273 | 275 | -0.36% | 5,100 | - | +7% | - | - |
| 05/21 | 287 | 288 | 270 | 276 | -4.5% | 40,000 | - | +7.81% | - | - |
| 05/20 | 281 | 294 | 281 | 289 | +2.85% | 38,900 | - | +13.33% | - | - |
| 05/17 | 282 | 282 | 275 | 281 | +2.18% | 20,600 | - | +10.63% | - | - |
| 05/16 | 268 | 279 | 268 | 275 | +2.61% | 35,200 | - | +8.7% | - | - |
| 05/15 | 265 | 268 | 261 | 268 | +3.47% | 17,900 | - | +6.35% | - | - |
| 05/14 | 258 | 260 | 258 | 259 | +1.17% | 14,000 | - | +3.19% | - | - |
| 05/13 | 250 | 258 | 250 | 256 | +1.59% | 12,300 | - | +2.4% | - | - |
| 05/10 | 249 | 252 | 249 | 252 | 0% | 4,300 | - | +1.2% | - | - |
| 05/09 | 251 | 252 | 247 | 252 | -0.4% | 6,400 | - | +1.2% | - | - |
| 05/08 | 251 | 253 | 250 | 253 | +0.8% | 10,900 | - | +2.02% | - | - |
| 05/07 | 249 | 251 | 248 | 251 | 0% | 5,200 | - | +1.62% | - | - |
| 05/02 | 250 | 252 | 250 | 251 | +0.4% | 18,400 | - | +1.62% | - | - |
| 05/01 | 250 | 252 | 249 | 250 | -0.79% | 4,300 | - | +1.63% | - | - |
| 04/30 | 250 | 252 | 248 | 252 | +2.02% | 10,800 | - | +2.86% | - | - |
| 04/26 | 242 | 248 | 242 | 247 | +2.49% | 12,900 | - | +0.82% | - | - |
| 04/25 | 245 | 245 | 241 | 241 | -0.82% | 5,400 | - | -1.23% | - | - |
| 04/24 | 242 | 243 | 241 | 243 | +0.83% | 3,800 | - | -0.41% | - | - |
| 04/23 | 245 | 245 | 239 | 241 | -2.43% | 13,000 | - | -1.23% | - | - |
| 04/22 | 246 | 247 | 245 | 247 | -0.4% | 6,600 | - | +1.23% | - | - |
| 04/19 | 246 | 248 | 243 | 248 | -0.4% | 7,400 | - | +2.06% | - | - |
| 04/18 | 252 | 252 | 246 | 249 | -0.4% | 10,400 | - | +2.47% | - | - |
| 04/17 | 257 | 258 | 249 | 250 | -3.1% | 20,400 | - | +3.31% | - | - |
| 04/16 | 260 | 260 | 257 | 258 | -0.77% | 13,400 | - | +6.61% | - | - |
| 04/15 | 260 | 260 | 257 | 260 | 0% | 22,400 | - | +7.88% | - | - |
| 04/12 | 256 | 260 | 256 | 260 | +2.36% | 56,000 | - | +8.33% | - | - |
| 04/11 | 256 | 256 | 251 | 254 | -1.17% | 13,000 | - | +6.28% | - | - |
| 04/10 | 260 | 260 | 255 | 257 | +1.58% | 14,100 | - | +7.98% | - | - |
| 04/09 | 249 | 253 | 249 | 253 | +4.12% | 45,800 | - | +6.75% | - | - |
| 04/08 | 237 | 246 | 237 | 243 | +2.53% | 4,300 | - | +2.97% | - | - |
| 04/05 | 238 | 239 | 237 | 237 | -1.25% | 8,100 | - | +0.85% | - | - |
| 04/04 | 243 | 243 | 230 | 240 | -1.64% | 46,700 | - | +2.13% | - | - |
| 04/03 | 238 | 249 | 237 | 244 | +3.39% | 30,900 | - | +3.83% | - | - |
| 04/02 | 236 | 236 | 236 | 236 | +0.43% | 2,100 | - | +0.85% | - | - |
| 04/01 | 233 | 236 | 233 | 235 | +0.43% | 3,500 | - | +0.43% | - | - |
| 03/29 | 234 | 236 | 234 | 234 | 0% | 3,500 | - | 0% | - | - |
| 03/28 | 234 | 235 | 233 | 234 | 0% | 3,100 | - | 0% | - | - |
| 03/27 | 235 | 236 | 234 | 234 | -0.85% | 5,200 | - | 0% | - | - |
| 03/26 | 236 | 236 | 235 | 236 | 0% | 1,000 | - | +0.85% | - | - |
| 03/25 | 234 | 236 | 234 | 236 | -0.42% | 2,400 | - | +0.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2011年 2月期 | 315 4/26 | 241 8/25 | 167,200 5/21 |
| 2012年 2月期 | 290 4/11 4/7 他2件 | 198 12/29 | 83,800 3/15 |
| 2013年 2月期 | 301 2/7 | 200 8/3 7/25 | 104,000 9/27 |
| 2014年 2月期 | 295 3/21 | 228 6/26 | 81,600 1/20 |
| 2015年 2月期 | 277 3/7 | 235 10/6 | 32,000 3/11 |
| 2016年 2月期 | 251 3/3 | 175 11/19 11/16 | 142,900 11/13 |
| 2017年 2月期 | 195 5/23 5/16 他2件 | 172 6/27 | 36,000 4/22 |
| 2018年 2月期 | 192 3/2 3/1 | 174 12/29 12/27 他7件 | 38,900 1/17 |
| 2019年 2月期 | 179 3/1 | 141 12/25 | 30,100 8/21 |
| 2020年 2月期 | 195 1/17 | 145 8/19 8/15 他2件 | 230,300 1/17 |
| 2021年 2月期 | 246 2/16 | 121 3/23 3/19 | 253,700 2/16 |
| 2022年 2月期 | 237 5/11 5/10 | 171 9/21 | 139,500 7/6 |
| 2023年 2月期 | 245 11/9 | 191 3/16 | 167,000 3/7 |
| 最新 | 237 2024/8/16 | 106,000 | |