PBR
2024/04/24～2024/09/18
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 |
| 09/18 | 504 | 507 | 496 | 500 | 0% | 944,290 | - | -0.79% | - | - |
| 09/17 | 506 | 508 | 494 | 500 | -1.19% | 795,400 | - | -0.4% | - | - |
| 09/13 | 510 | 510 | 501 | 506 | -0.98% | 1,325,880 | - | +1.2% | - | - |
| 09/12 | 503 | 511 | 502 | 511 | +3.65% | 1,798,080 | - | +2.82% | - | - |
| 09/11 | 509 | 512 | 487 | 493 | -2.95% | 1,969,210 | - | -0.2% | - | - |
| 09/10 | 506 | 512 | 501 | 508 | +0.79% | 1,253,460 | - | +3.46% | - | - |
| 09/09 | 488 | 507 | 486 | 504 | -0.4% | 2,410,170 | - | +3.92% | - | - |
| 09/06 | 516 | 517 | 500 | 506 | -1.36% | 1,671,290 | - | +4.76% | - | - |
| 09/05 | 508 | 522 | 507 | 513 | +0.59% | 2,352,350 | - | +6.43% | - | - |
| 09/04 | 512 | 520 | 508 | 510 | -4.14% | 2,497,630 | - | +5.81% | - | - |
| 09/03 | 520 | 533 | 520 | 532 | +1.92% | 2,281,350 | - | +10.37% | - | - |
| 09/02 | 526 | 526 | 517 | 522 | +0.19% | 1,564,600 | - | +8.52% | - | - |
| 08/30 | 517 | 522 | 517 | 521 | +0.97% | 1,132,870 | - | +8.32% | - | - |
| 08/29 | 512 | 522 | 511 | 516 | -0.77% | 1,651,330 | - | +7.5% | - | - |
| 08/28 | 531 | 532 | 517 | 520 | -2.44% | 2,143,040 | - | +8.33% | - | - |
| 08/27 | 530 | 533 | 522 | 533 | +1.14% | 3,503,560 | - | +11.04% | - | - |
| 08/26 | 510 | 527 | 509 | 527 | +5.61% | 2,419,180 | - | +10.02% | - | - |
| 08/23 | 498 | 501 | 496 | 499 | -0.2% | 885,660 | - | +4.18% | - | - |
| 08/22 | 495 | 502 | 495 | 500 | +1.63% | 978,110 | - | +3.95% | - | - |
| 08/21 | 490 | 500 | 490 | 492 | -0.81% | 1,249,870 | - | +1.86% | - | - |
| 08/20 | 488 | 497 | 487 | 496 | +3.33% | 1,475,770 | - | +2.48% | - | - |
| 08/19 | 480 | 491 | 478 | 480 | -0.41% | 2,318,110 | - | -1.23% | - | - |
| 08/16 | 474 | 482 | 471 | 482 | +3.88% | 1,575,770 | - | -1.03% | - | - |
| 08/15 | 460 | 469 | 457 | 464 | -0.22% | 1,953,610 | - | -4.92% | - | - |
| 08/14 | 456 | 465 | 451 | 465 | +2.42% | 1,573,000 | - | -5.1% | - | - |
| 08/13 | 441 | 454 | 440 | 454 | +3.65% | 1,059,130 | - | -7.72% | - | - |
| 08/09 | 444 | 449 | 429 | 438 | +0.46% | 1,291,140 | - | -11.34% | - | - |
| 08/08 | 424 | 445 | 422 | 436 | +1.16% | 1,392,660 | - | -12.27% | - | - |
| 08/07 | 406 | 440 | 405 | 431 | +2.86% | 3,442,100 | - | -13.8% | - | - |
| 08/06 | 419 | 423 | 408 | 419 | +12.94% | 2,130,530 | - | -16.7% | - | - |
| 08/05 | 417 | 423 | 371 | 371 | -17.74% | 5,650,450 | - | -26.68% | - | - |
| 08/02 | 465 | 468 | 449 | 451 | -7.77% | 4,269,000 | - | -11.91% | - | - |
| 08/01 | 505 | 507 | 485 | 489 | -3.93% | 1,374,320 | - | -5.05% | - | - |
| 07/31 | 504 | 509 | 497 | 509 | +0.59% | 939,110 | - | -1.36% | - | - |
| 07/30 | 511 | 511 | 502 | 506 | -1.75% | 689,250 | - | -1.75% | - | - |
| 07/29 | 510 | 515 | 508 | 515 | +2.18% | 816,790 | - | 0% | - | - |
| 07/26 | 503 | 510 | 503 | 504 | +0.4% | 819,760 | - | -1.95% | - | - |
| 07/25 | 500 | 507 | 498 | 502 | -1.18% | 1,473,920 | - | -2.33% | - | - |
| 07/24 | 517 | 522 | 506 | 508 | -1.93% | 1,106,450 | - | -1.17% | - | - |
| 07/23 | 518 | 525 | 515 | 518 | +0.39% | 666,130 | - | +0.97% | - | - |
| 07/22 | 528 | 528 | 514 | 516 | -2.46% | 1,008,990 | - | +0.78% | - | - |
| 07/19 | 540 | 540 | 528 | 529 | -2.4% | 1,632,320 | - | +3.52% | - | - |
| 07/18 | 547 | 549 | 541 | 542 | -0.91% | 2,723,300 | - | +6.27% | - | - |
| 07/17 | 541 | 547 | 540 | 547 | +2.63% | 2,434,700 | - | +7.68% | - | - |
| 07/16 | 536 | 538 | 531 | 533 | +0.57% | 1,435,230 | - | +5.34% | - | - |
| 07/12 | 518 | 531 | 515 | 530 | +3.11% | 2,047,650 | - | +5.16% | - | - |
| 07/11 | 512 | 514 | 506 | 514 | +0.98% | 1,053,690 | - | +2.39% | - | - |
| 07/10 | 514 | 515 | 506 | 509 | -0.78% | 701,690 | - | +1.6% | - | - |
| 07/09 | 514 | 517 | 511 | 513 | +0.2% | 837,550 | - | +2.6% | - | - |
| 07/08 | 512 | 515 | 510 | 512 | +0.2% | 477,670 | - | +2.61% | - | - |
| 07/05 | 510 | 513 | 508 | 511 | +0.2% | 881,040 | - | +2.61% | - | - |
| 07/04 | 512 | 515 | 509 | 510 | 0% | 956,350 | - | +2.62% | - | - |
| 07/03 | 505 | 510 | 504 | 510 | +1.8% | 843,470 | - | +3.03% | - | - |
| 07/02 | 504 | 507 | 501 | 501 | -0.99% | 656,770 | - | +1.42% | - | - |
| 07/01 | 518 | 518 | 505 | 506 | -1.94% | 1,398,910 | - | +2.64% | - | - |
| 06/28 | 522 | 522 | 513 | 516 | -0.58% | 1,279,440 | - | +4.88% | - | - |
| 06/27 | 507 | 521 | 507 | 519 | +1.76% | 1,965,810 | - | +5.92% | - | - |
| 06/26 | 505 | 512 | 504 | 510 | +0.79% | 1,203,940 | - | +4.29% | - | - |
| 06/25 | 497 | 506 | 497 | 506 | +1.61% | 959,030 | - | +3.69% | - | - |
| 06/24 | 496 | 500 | 495 | 498 | +0.2% | 654,600 | - | +2.05% | - | - |
| 06/21 | 495 | 501 | 495 | 497 | 0% | 913,330 | - | +1.84% | - | - |
| 06/20 | 488 | 497 | 487 | 497 | +1.64% | 1,537,560 | - | +1.84% | - | - |
| 06/19 | 494 | 496 | 487 | 489 | -1.01% | 1,026,160 | - | +0.2% | - | - |
| 06/18 | 496 | 499 | 493 | 494 | -0.4% | 927,050 | - | +1.23% | - | - |
| 06/17 | 496 | 497 | 492 | 496 | -0.4% | 963,050 | - | +1.43% | - | - |
| 06/14 | 492 | 500 | 490 | 498 | +0.81% | 954,390 | - | +1.84% | - | - |
| 06/13 | 497 | 500 | 493 | 494 | +0.41% | 1,402,940 | - | +0.82% | - | - |
| 06/12 | 491 | 495 | 491 | 492 | +0.2% | 846,350 | - | +0.41% | - | - |
| 06/11 | 488 | 493 | 488 | 491 | +0.41% | 1,951,550 | - | 0% | - | - |
| 06/10 | 485 | 490 | 484 | 489 | +0.41% | 1,037,140 | - | -0.61% | - | - |
| 06/07 | 477 | 487 | 477 | 487 | +1.88% | 1,049,670 | - | -1.22% | - | - |
| 06/06 | 493 | 493 | 478 | 478 | -2.25% | 1,393,610 | - | -3.04% | - | - |
| 06/05 | 493 | 496 | 487 | 489 | -0.81% | 1,512,130 | - | -1.21% | - | - |
| 06/04 | 483 | 498 | 482 | 493 | +1.86% | 2,400,630 | - | -0.4% | - | - |
| 06/03 | 482 | 484 | 480 | 484 | +0.21% | 1,074,400 | - | -2.22% | - | - |
| 05/31 | 468 | 483 | 467 | 483 | +3.21% | 1,172,650 | - | -2.82% | - | - |
| 05/30 | 463 | 472 | 461 | 468 | -0.21% | 1,700,460 | - | -6.02% | - | - |
| 05/29 | 482 | 482 | 469 | 469 | -3.3% | 1,564,340 | - | -6.01% | - | - |
| 05/28 | 479 | 487 | 478 | 485 | +1.25% | 1,434,410 | - | -3% | - | - |
| 05/27 | 474 | 479 | 469 | 479 | +1.05% | 1,879,280 | - | -4.58% | - | - |
| 05/24 | 475 | 481 | 471 | 474 | -1.66% | 2,868,750 | - | -5.77% | - | - |
| 05/23 | 493 | 493 | 481 | 482 | -1.83% | 2,736,560 | - | -4.37% | - | - |
| 05/22 | 495 | 502 | 490 | 491 | -0.61% | 2,029,260 | - | -2.96% | - | - |
| 05/21 | 503 | 506 | 494 | 494 | -1.59% | 998,940 | - | -2.76% | - | - |
| 05/20 | 495 | 506 | 495 | 502 | +1.41% | 1,321,370 | - | -1.57% | - | - |
| 05/17 | 497 | 497 | 492 | 495 | -0.6% | 1,134,410 | - | -3.32% | - | - |
| 05/16 | 505 | 507 | 493 | 498 | -0.8% | 3,010,590 | - | -3.11% | - | - |
| 05/15 | 512 | 514 | 502 | 502 | -1.76% | 1,551,820 | - | -2.52% | - | - |
| 05/14 | 508 | 515 | 508 | 511 | +0.79% | 2,081,570 | - | -1.16% | - | - |
| 05/13 | 506 | 508 | 502 | 507 | 0% | 1,160,070 | - | -2.12% | - | - |
| 05/10 | 512 | 513 | 506 | 507 | -0.39% | 833,970 | - | -2.31% | - | - |
| 05/09 | 511 | 514 | 506 | 509 | -1.17% | 929,630 | - | -2.3% | - | - |
| 05/08 | 513 | 521 | 511 | 515 | -0.19% | 1,222,960 | - | -1.72% | - | - |
| 05/07 | 511 | 516 | 509 | 516 | +2.58% | 1,345,670 | - | -1.9% | - | - |
| 05/02 | 502 | 506 | 501 | 503 | 0% | 743,030 | - | -4.91% | - | - |
| 05/01 | 502 | 507 | 499 | 503 | -0.4% | 947,440 | - | -5.45% | - | - |
| 04/30 | 507 | 509 | 503 | 505 | +0.6% | 864,350 | - | -5.61% | - | - |
| 04/26 | 501 | 507 | 497 | 502 | +0.6% | 1,363,670 | - | -6.69% | - | - |
| 04/25 | 509 | 509 | 499 | 499 | -3.11% | 1,611,960 | - | -7.76% | - | - |
| 04/24 | 517 | 518 | 512 | 515 | +0.98% | 1,607,490 | - | -5.5% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2018年
7月期 | 1,024
2/2
2/1 | 753
7/5 | 435,180
6/20 |
2019年
7月期 | 830
10/2 | 571
12/25 | 1,248,850
1/30 |
2020年
7月期 | 818
6/23 | 404
3/17 | 2,313,790
7/2 |
2021年
7月期 | 1,049
10/13 | 740
8/3 | 5,904,550
12/2 |
2022年
7月期 | 925
11/17 | 468
6/20 | 8,688,560
3/1 |
2023年
7月期 | 680
6/21 | 529
10/3
9/28 | 7,422,230
6/19 |
| 最新 | 500
2024/9/18 | 944,290 |
