PBR
- 2024年7月31日
- 9.53倍
2024/07/29~2024/10/29
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 | 463 | 479 | 455 | 469 | +0.86% | 571,700 | 88億3441万 | -18.58% | 1766.88 | 10.27 |
10/28 | 435 | 468 | 432 | 465 | +6.41% | 816,900 | 87億5906万 | -19.55% | 1751.81 | 10.18 |
10/25 | 455 | 465 | 428 | 437 | -1.8% | 936,100 | 82億3163万 | -24.78% | 1646.33 | 9.57 |
10/24 | 447 | 463 | 443 | 445 | -1.33% | 424,000 | 83億8233万 | -23.8% | 1676.47 | 9.75 |
10/23 | 453 | 458 | 434 | 451 | -0.66% | 548,900 | 84億9535万 | -22.91% | 1699.07 | 9.88 |
10/22 | 483 | 495 | 452 | 454 | -4.42% | 1,456,200 | 85億5186万 | -22.26% | 1710.37 | 9.94 |
10/21 | 485 | 488 | 470 | 475 | -0.63% | 311,600 | 89億4743万 | -18.38% | 1789.49 | 10.4 |
10/18 | 511 | 514 | 473 | 478 | -4.59% | 852,000 | 90億394万 | -17.44% | 1800.79 | 10.47 |
10/17 | 545 | 554 | 499 | 501 | -7.9% | 875,300 | 94億3718万 | -13.02% | 1887.44 | 10.97 |
10/16 | 582 | 583 | 534 | 544 | -8.57% | 1,158,800 | 102億4716万 | -5.06% | 2049.43 | 11.91 |
10/15 | 596 | 609 | 577 | 595 | -0.17% | 820,900 | 112億783万 | +4.94% | 2241.57 | 13.03 |
10/11 | 614 | 629 | 594 | 596 | -5.55% | 959,900 | 112億2667万 | +6.43% | 2245.33 | 13.05 |
10/10 | 641 | 661 | 613 | 631 | -2.47% | 973,700 | 118億8595万 | +14.1% | 2377.19 | 13.82 |
10/09 | 641 | 653 | 623 | 647 | +1.25% | 1,273,100 | 121億8734万 | +18.72% | 2437.47 | 14.17 |
10/08 | 674 | 676 | 625 | 639 | -6.58% | 2,103,100 | 120億3665万 | +18.99% | 2407.33 | 13.99 |
10/07 | 759 | 783 | 675 | 684 | -8.19% | 3,825,400 | 128億8430万 | +29.55% | 2576.86 | 14.98 |
10/04 | 701 | 788 | 682 | 745 | +6.89% | 8,410,100 | 140億3334万 | +43.55% | 2806.67 | 16.32 |
10/03 | 701 | 701 | 654 | 697 | +1.6% | 1,878,100 | 131億2917万 | +38.02% | 2625.84 | 15.26 |
10/02 | 705 | 745 | 683 | 686 | -4.06% | 2,920,200 | 129億2197万 | +38.87% | 2584.4 | 15.02 |
10/01 | 780 | 780 | 692 | 715 | +5.15% | 5,509,000 | 134億6824万 | +48.03% | 2693.65 | 15.66 |
09/30 | 690 | 712 | 644 | 680 | +3.03% | 5,564,700 | 128億895万 | +44.68% | 2561.79 | 14.89 |
09/27 | 565 | 660 | 556 | 660 | +17.86% | 3,734,500 | 124億3222万 | +43.79% | 2486.44 | 14.45 |
09/26 | 523 | 573 | 516 | 560 | +1.63% | 2,146,700 | 105億4855万 | +24.72% | 2109.71 | 12.26 |
09/25 | 605 | 617 | 551 | 551 | -7.39% | 3,929,100 | 103億7902万 | +24.38% | 2075.8 | 12.07 |
09/24 | 551 | 620 | 532 | 595 | +13.33% | 7,162,700 | 112億783万 | +36.47% | 2241.57 | 13.03 |
09/20 | 550 | 610 | 513 | 525 | -3.14% | 4,917,300 | 98億8926万 | +22.66% | 1977.85 | 11.5 |
09/19 | 550 | 574 | 519 | 542 | +5.65% | 8,551,300 | 102億949万 | +28.13% | 2041.9 | 11.87 |
09/18 | 464 | 545 | 455 | 513 | +10.32% | 5,294,200 | 96億6322万 | +23.02% | 1932.65 | 11.23 |
09/17 | 443 | 468 | 432 | 465 | +10.71% | 1,117,900 | 87億5906万 | +12.59% | 1751.81 | 10.18 |
09/13 | 407 | 431 | 407 | 420 | +3.19% | 138,400 | 79億1141万 | +2.44% | 1582.28 | 9.2 |
09/12 | 416 | 416 | 403 | 407 | +1.5% | 50,700 | 76億6653万 | -0.25% | 1533.31 | 8.91 |
09/11 | 407 | 412 | 396 | 401 | -1.47% | 101,000 | 75億5351万 | -1.47% | 1510.7 | 8.78 |
09/10 | 410 | 416 | 407 | 407 | -1.93% | 61,100 | 76億6653万 | +0.49% | 1533.31 | 8.91 |
09/09 | 390 | 416 | 387 | 415 | +2.98% | 123,100 | 78億1723万 | +2.98% | 1563.45 | 9.09 |
09/06 | 428 | 435 | 398 | 403 | -4.28% | 419,300 | 75億9119万 | +0.25% | 1518.24 | 8.83 |
09/05 | 401 | 440 | 401 | 421 | +4.21% | 346,000 | 79億3025万 | +4.21% | 1586.05 | 9.22 |
09/04 | 423 | 424 | 400 | 404 | -6.26% | 309,000 | 76億1002万 | -0.25% | 1522.01 | 8.85 |
09/03 | 463 | 465 | 429 | 431 | -5.9% | 548,900 | 81億1861万 | +6.95% | 1623.72 | 9.44 |
09/02 | 435 | 480 | 423 | 458 | +7.26% | 1,299,000 | 86億2720万 | +13.93% | 1725.44 | 10.03 |
08/30 | 437 | 437 | 417 | 427 | -4.04% | 223,400 | 80億4327万 | - | 1608.65 | 9.35 |
08/29 | 406 | 458 | 400 | 445 | +10.42% | 652,900 | 83億8233万 | - | 1676.47 | 9.75 |
08/28 | 407 | 413 | 400 | 403 | -1.47% | 52,900 | 75億9119万 | - | 1518.24 | 8.83 |
08/27 | 407 | 423 | 406 | 409 | +0.74% | 152,300 | 77億421万 | - | 1540.84 | 8.96 |
08/26 | 396 | 407 | 391 | 406 | +2.53% | 87,500 | 76億4770万 | - | 1529.54 | 8.89 |
08/23 | 408 | 409 | 393 | 396 | -2.7% | 138,200 | 74億5933万 | - | 1491.87 | 8.67 |
08/22 | 404 | 417 | 399 | 407 | -0.73% | 204,800 | 76億6653万 | - | 1533.31 | 8.91 |
08/21 | 403 | 422 | 396 | 410 | -2.15% | 337,200 | 77億2304万 | - | 1544.61 | 8.98 |
08/20 | 385 | 461 | 377 | 419 | +9.97% | 1,944,100 | 78億9257万 | - | 1578.52 | 9.18 |
08/19 | 375 | 394 | 371 | 381 | -0.26% | 85,700 | 71億7678万 | - | 1435.36 | 8.34 |
08/16 | 398 | 399 | 380 | 382 | -3.29% | 135,700 | 71億9561万 | - | 1439.12 | 8.37 |
08/15 | 400 | 405 | 384 | 395 | -1.25% | 118,300 | 74億4049万 | - | 1488.1 | 8.65 |
08/14 | 425 | 429 | 399 | 400 | -5.21% | 215,600 | 75億3468万 | - | 1506.94 | 8.76 |
08/13 | 400 | 422 | 385 | 422 | +8.21% | 265,400 | 79億4908万 | - | 1589.82 | 9.24 |
08/09 | 370 | 390 | 370 | 390 | +6.27% | 180,800 | 73億4631万 | - | 1469.26 | 8.54 |
08/08 | 365 | 382 | 355 | 367 | -1.87% | 219,400 | 69億1306万 | - | 1382.61 | 8.04 |
08/07 | 342 | 407 | 342 | 374 | +4.76% | 331,400 | 70億4492万 | - | 1408.99 | 8.19 |
08/06 | 363 | 380 | 337 | 357 | +4.39% | 347,500 | 67億2470万 | - | 1344.94 | 7.82 |
08/05 | 370 | 409 | 330 | 342 | -16.59% | 818,700 | 64億4215万 | - | 1288.43 | 7.49 |
08/02 | 414 | 451 | 400 | 410 | -9.69% | 833,000 | 77億2304万 | - | 1544.61 | 8.98 |
08/01 | 459 | 465 | 395 | 454 | +4.37% | 2,436,400 | 85億5186万 | - | 1710.37 | 9.94 |
07/31 | 400 | 435 | 392 | 435 | +22.54% | 480,100 | 81億9396万 | - | - | 9.53 |
07/30 | 385 | 393 | 352 | 355 | -11.47% | 995,000 | 66億8702万 | - | - | 7.77 |
07/29 | 454 | 465 | 390 | 401 | 0% | 3,871,800 | 75億5351万 | - | - | 8.78 |
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 | 465 7/29 | 352 7/30 | 3,871,800 7/29 | 赤字 | 赤字 | 10.18 | 7.71 | 87億5906万 | 66億3051万 | 9.53倍 7/31 |
最新 | 469 2024/10/29 | 571,700 | 1766.88 予想 | 10.27 実績 | 88億3441万 | - |