PBR
- 2024年7月31日
- 0.64倍
2024/07/18~2024/10/29
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 | ||||||||||
10/29 | 2,625 | 2,662 | 2,600 | 2,650 | +1.57% | 10,200 | 26億8312万 | +1.45% | 6.11 | 0.65 |
10/28 | 2,554 | 2,610 | 2,552 | 2,609 | +0.69% | 6,400 | 26億4161万 | +0.15% | 6.02 | 0.64 |
10/25 | 2,623 | 2,623 | 2,550 | 2,591 | -0.69% | 15,000 | 26億2338万 | -0.35% | 5.98 | 0.64 |
10/24 | 2,585 | 2,609 | 2,566 | 2,609 | +1.05% | 6,100 | 26億4161万 | +0.66% | 6.02 | 0.64 |
10/23 | 2,674 | 2,674 | 2,577 | 2,582 | -3.44% | 5,700 | 26億1427万 | 0% | 5.96 | 0.64 |
10/22 | 2,574 | 2,674 | 2,567 | 2,674 | +4.53% | 16,200 | 27億742万 | +3.84% | 6.17 | 0.66 |
10/21 | 2,588 | 2,588 | 2,512 | 2,558 | -1.16% | 22,400 | 25億8997万 | -0.47% | 5.9 | 0.63 |
10/18 | 2,689 | 2,689 | 2,588 | 2,588 | -2.38% | 6,000 | 26億2035万 | +1.49% | 5.97 | 0.64 |
10/17 | 2,680 | 2,680 | 2,641 | 2,651 | -1.08% | 4,000 | 26億8413万 | +4.58% | 6.11 | 0.65 |
10/16 | 2,664 | 2,729 | 2,664 | 2,680 | -0.19% | 6,600 | 27億1350万 | +6.52% | 6.18 | 0.66 |
10/15 | 2,648 | 2,695 | 2,622 | 2,685 | +1.55% | 20,900 | 27億1856万 | +7.62% | 6.19 | 0.66 |
10/11 | 2,592 | 2,644 | 2,556 | 2,644 | +2.28% | 15,000 | 26億7705万 | +6.74% | 6.1 | 0.65 |
10/10 | 2,600 | 2,600 | 2,556 | 2,585 | -0.58% | 7,500 | 26億1731万 | +5.12% | 5.96 | 0.64 |
10/09 | 2,566 | 2,600 | 2,566 | 2,600 | +1.33% | 3,000 | 26億3250万 | +6.3% | 6 | 0.64 |
10/08 | 2,565 | 2,570 | 2,541 | 2,566 | +0.04% | 6,200 | 25億9807万 | +5.55% | 5.92 | 0.63 |
10/07 | 2,582 | 2,617 | 2,551 | 2,565 | -0.39% | 13,600 | 25億9706万 | +6.17% | 5.92 | 0.63 |
10/04 | 2,600 | 2,608 | 2,522 | 2,575 | -1.27% | 26,500 | 26億718万 | +7.2% | 5.94 | 0.64 |
10/03 | 2,605 | 2,624 | 2,586 | 2,608 | +0.69% | 10,100 | 26億4060万 | +9.17% | 6.02 | 0.64 |
10/02 | 2,647 | 2,647 | 2,566 | 2,590 | -2.08% | 18,500 | 26億2237万 | +9.01% | 5.97 | 0.64 |
10/01 | 2,610 | 2,682 | 2,610 | 2,645 | +1.34% | 20,200 | 26億7806万 | +11.89% | 6.1 | 0.65 |
09/30 | 2,551 | 2,688 | 2,551 | 2,610 | -0.8% | 31,200 | 26億4262万 | +11.11% | 6.02 | 0.64 |
09/27 | 2,569 | 2,644 | 2,565 | 2,631 | +2.41% | 14,600 | 26億6388万 | +12.68% | 6.07 | 0.65 |
09/26 | 2,580 | 2,592 | 2,521 | 2,569 | -1.19% | 12,300 | 26億111万 | +10.73% | 5.93 | 0.63 |
09/25 | 2,629 | 2,629 | 2,566 | 2,600 | -0.91% | 15,300 | 26億3250万 | +12.75% | 6 | 0.64 |
09/24 | 2,538 | 2,640 | 2,489 | 2,624 | +5.47% | 37,700 | 26億5680万 | +14.69% | 6.05 | 0.65 |
09/20 | 2,479 | 2,504 | 2,447 | 2,488 | +0.36% | 11,900 | 25億1910万 | +9.8% | 5.74 | 0.61 |
09/19 | 2,429 | 2,497 | 2,429 | 2,479 | +3.64% | 23,600 | 25億998万 | +10.08% | 5.72 | 0.61 |
09/18 | 2,380 | 2,433 | 2,366 | 2,392 | +1.48% | 9,200 | 24億2190万 | +7.02% | 5.52 | 0.59 |
09/17 | 2,448 | 2,490 | 2,350 | 2,357 | -2.24% | 39,300 | 23億8646万 | +6.27% | 5.44 | 0.58 |
09/13 | 2,499 | 2,519 | 2,404 | 2,411 | -5.64% | 88,700 | 24億4113万 | +9.69% | 5.56 | 0.6 |
09/12 | 2,134 | 2,555 | 2,133 | 2,555 | +24.33% | 27,500 | 25億8693万 | +17.2% | 5.89 | 0.63 |
09/11 | 2,170 | 2,179 | 1,988 | 2,055 | -6.59% | 13,300 | 20億8068万 | -4.46% | 4.74 | 0.51 |
09/10 | 2,151 | 2,217 | 2,151 | 2,200 | +0.5% | 5,900 | 22億2750万 | +2.76% | 5.07 | 0.54 |
09/09 | 2,052 | 2,189 | 2,052 | 2,189 | +1.72% | 4,200 | 22億1636万 | +3.21% | 5.05 | 0.54 |
09/06 | 2,210 | 2,239 | 2,149 | 2,152 | -3.5% | 6,200 | 21億7890万 | +1.51% | 4.96 | 0.53 |
09/05 | 2,230 | 2,230 | 2,198 | 2,230 | +0.95% | 2,500 | 22億5787万 | +4.65% | 5.14 | 0.55 |
09/04 | 2,201 | 2,237 | 2,183 | 2,209 | -1.87% | 4,800 | 22億3661万 | +3.03% | 5.09 | 0.55 |
09/03 | 2,220 | 2,251 | 2,200 | 2,251 | +1.35% | 3,300 | 22億7913万 | +4.21% | 5.19 | 0.56 |
09/02 | 2,182 | 2,236 | 2,182 | 2,221 | +1.42% | 5,500 | 22億4876万 | +2.02% | 5.12 | 0.55 |
08/30 | 2,208 | 2,248 | 2,185 | 2,190 | -1.79% | 10,400 | 22億1737万 | -0.18% | 5.05 | 0.54 |
08/29 | 2,233 | 2,290 | 2,210 | 2,230 | -0.04% | 9,400 | 22億5787万 | +0.77% | 5.14 | 0.55 |
08/28 | 2,323 | 2,323 | 2,231 | 2,231 | -2.66% | 9,400 | 22億5888万 | -0.09% | 5.15 | 0.55 |
08/27 | 2,280 | 2,318 | 2,260 | 2,292 | +0.53% | 5,600 | 23億2065万 | +1.6% | 5.29 | 0.57 |
08/26 | 2,297 | 2,297 | 2,243 | 2,280 | -0.22% | 5,600 | 23億850万 | +0.18% | 5.26 | 0.56 |
08/23 | 2,359 | 2,359 | 2,230 | 2,285 | +1.15% | 14,200 | 23億1356万 | -0.74% | 5.27 | 0.56 |
08/22 | 2,267 | 2,279 | 2,221 | 2,259 | 0% | 6,800 | 22億8723万 | -3.01% | 5.21 | 0.56 |
08/21 | 2,209 | 2,263 | 2,195 | 2,259 | +2.17% | 9,500 | 22億8723万 | - | 5.21 | 0.56 |
08/20 | 2,170 | 2,211 | 2,170 | 2,211 | +2.6% | 10,000 | 22億3863万 | - | 5.1 | 0.55 |
08/19 | 2,100 | 2,160 | 2,100 | 2,155 | +3.81% | 10,300 | 21億8193万 | - | 4.97 | 0.53 |
08/16 | 2,123 | 2,160 | 2,069 | 2,076 | -2.03% | 11,000 | 21億195万 | - | 4.79 | 0.51 |
08/15 | 2,098 | 2,121 | 2,070 | 2,119 | +2.81% | 17,900 | 21億4548万 | - | 4.89 | 0.52 |
08/14 | 1,952 | 2,061 | 1,952 | 2,061 | +5.15% | 12,600 | 20億8676万 | - | 4.75 | 0.51 |
08/13 | 1,882 | 1,982 | 1,882 | 1,960 | +5.21% | 20,000 | 19億8450万 | - | 4.52 | 0.48 |
08/09 | 1,983 | 1,983 | 1,863 | 1,863 | -4.71% | 14,500 | 18億8628万 | - | 4.3 | 0.46 |
08/08 | 1,845 | 1,955 | 1,845 | 1,955 | +6.19% | 9,300 | 19億7943万 | - | 4.51 | 0.48 |
08/07 | 1,810 | 1,898 | 1,781 | 1,841 | +1.43% | 14,900 | 18億6401万 | - | 4.25 | 0.45 |
08/06 | 1,800 | 1,840 | 1,750 | 1,815 | +8.04% | 26,200 | 18億3768万 | - | 4.19 | 0.45 |
08/05 | 1,980 | 1,980 | 1,680 | 1,680 | -22.94% | 76,800 | 17億100万 | - | 3.87 | 0.41 |
08/02 | 2,213 | 2,250 | 2,125 | 2,180 | -9.66% | 59,200 | 22億725万 | - | 5.03 | 0.54 |
08/01 | 2,568 | 2,568 | 2,349 | 2,413 | -6.22% | 46,600 | 24億4316万 | - | 5.57 | 0.6 |
07/31 | 2,583 | 2,590 | 2,562 | 2,573 | -1.49% | 14,400 | 26億516万 | - | 6.43 | 0.64 |
07/30 | 2,601 | 2,624 | 2,591 | 2,612 | -2.1% | 12,300 | 26億4465万 | - | 6.53 | 0.64 |
07/29 | 2,672 | 2,690 | 2,649 | 2,668 | +0.76% | 29,200 | 25億2926万 | - | 6.25 | 0.62 |
07/26 | 2,657 | 2,676 | 2,620 | 2,648 | -0.15% | 27,600 | 25億1030万 | - | 6.2 | 0.61 |
07/25 | 2,737 | 2,737 | 2,627 | 2,652 | -2.89% | 58,600 | 25億1409万 | - | 6.21 | 0.61 |
07/24 | 2,780 | 2,797 | 2,731 | 2,731 | -2.98% | 47,900 | 25億8898万 | - | 6.39 | 0.63 |
07/23 | 2,776 | 2,831 | 2,764 | 2,815 | +1.26% | 64,200 | 26億6862万 | - | 6.59 | 0.65 |
07/22 | 2,931 | 2,949 | 2,764 | 2,780 | -5.05% | 145,900 | 26億3544万 | - | 6.51 | 0.64 |
07/19 | 3,130 | 3,355 | 2,925 | 2,928 | -1.41% | 804,900 | 27億7574万 | - | 6.85 | 0.68 |
07/18 | 3,210 | 3,345 | 2,970 | 2,970 | 0% | 1,233,100 | 28億1556万 | - | 6.95 | 0.69 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2024年 7月期 | 3,355 7/19 | 2,562 7/31 | 1,233,100 7/18 | 6.29 | 4.8 | 0.83 | 0.63 | 31億8054万 | 25億9402万 | 0.64倍 7/31 |
最新 | 2,650 2024/10/29 | 10,200 | 6.11 予想 | 0.65 実績 | 26億8312万 | - |