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 | 120,600 | 121,300 | 119,800 | 120,400 | -0.41% | 10,590 | - | -2.09% | - | - |
| 09/18 | 120,300 | 121,000 | 120,000 | 120,900 | +0.08% | 6,193 | - | -1.75% | - | - |
| 09/17 | 122,500 | 122,800 | 119,900 | 120,800 | -1.63% | 5,964 | - | -1.86% | - | - |
| 09/13 | 121,800 | 123,100 | 121,100 | 122,800 | +1.4% | 10,309 | - | -0.19% | - | - |
| 09/12 | 121,400 | 121,700 | 120,600 | 121,100 | +0.67% | 6,103 | - | -1.48% | - | - |
| 09/11 | 121,400 | 121,400 | 119,500 | 120,300 | -0.82% | 7,087 | - | -2.1% | - | - |
| 09/10 | 120,900 | 122,100 | 120,800 | 121,300 | +0.92% | 5,307 | - | -1.27% | - | - |
| 09/09 | 120,600 | 121,200 | 119,800 | 120,200 | -0.91% | 5,899 | - | -1.96% | - | - |
| 09/06 | 123,100 | 123,100 | 121,300 | 121,300 | -1.14% | 5,962 | - | -1.1% | - | - |
| 09/05 | 122,600 | 123,700 | 122,100 | 122,700 | 0% | 5,442 | - | -0.05% | - | - |
| 09/04 | 123,700 | 124,000 | 122,100 | 122,700 | -1.05% | 7,487 | - | -0.08% | - | - |
| 09/03 | 124,400 | 124,500 | 123,800 | 124,000 | -0.24% | 3,533 | - | +0.95% | - | - |
| 09/02 | 124,500 | 124,900 | 123,700 | 124,300 | +0.08% | 5,731 | - | +1.17% | - | - |
| 08/30 | 124,200 | 124,800 | 123,900 | 124,200 | -0.64% | 10,363 | - | +1.11% | - | - |
| 08/29 | 125,800 | 126,400 | 124,600 | 125,000 | -0.64% | 5,988 | - | +1.75% | - | - |
| 08/28 | 125,400 | 126,300 | 124,800 | 125,800 | +0.16% | 8,934 | - | +2.37% | - | - |
| 08/27 | 124,800 | 125,600 | 124,400 | 125,600 | +0.72% | 7,036 | - | +2.19% | - | - |
| 08/26 | 124,000 | 124,700 | 123,700 | 124,700 | +0.97% | 5,663 | - | +1.44% | - | - |
| 08/23 | 123,200 | 123,900 | 122,800 | 123,500 | +0.24% | 4,708 | - | +0.37% | - | - |
| 08/22 | 123,300 | 123,300 | 122,300 | 123,200 | -0.32% | 3,738 | - | -0.02% | - | - |
| 08/21 | 123,500 | 124,000 | 122,600 | 123,600 | -0.16% | 4,560 | - | +0.12% | - | - |
| 08/20 | 124,000 | 124,200 | 123,200 | 123,800 | +0.24% | 4,253 | - | +0.14% | - | - |
| 08/19 | 123,900 | 124,200 | 122,900 | 123,500 | -0.64% | 5,247 | - | -0.24% | - | - |
| 08/16 | 124,700 | 124,700 | 123,500 | 124,300 | +0.08% | 5,563 | - | +0.29% | - | - |
| 08/15 | 123,300 | 124,200 | 122,200 | 124,200 | +1.31% | 7,862 | - | +0.14% | - | - |
| 08/14 | 122,000 | 122,600 | 121,300 | 122,600 | +0.82% | 8,235 | - | -1.22% | - | - |
| 08/13 | 120,400 | 122,500 | 120,400 | 121,600 | +1.76% | 11,140 | - | -2.12% | - | - |
| 08/09 | 120,600 | 121,500 | 119,100 | 119,500 | -0.5% | 10,785 | - | -3.96% | - | - |
| 08/08 | 120,000 | 121,900 | 119,600 | 120,100 | 0% | 6,971 | - | -3.68% | - | - |
| 08/07 | 118,900 | 122,300 | 118,100 | 120,100 | +0.25% | 13,431 | - | -3.86% | - | - |
| 08/06 | 117,800 | 122,600 | 117,000 | 119,800 | +4.36% | 17,787 | - | -4.3% | - | - |
| 08/05 | 118,000 | 119,700 | 114,800 | 114,800 | -5.36% | 25,508 | - | -8.49% | - | - |
| 08/02 | 122,500 | 122,800 | 120,700 | 121,300 | -2.33% | 14,348 | - | -3.67% | - | - |
| 08/01 | 123,000 | 124,300 | 122,100 | 124,200 | +0.49% | 11,798 | - | -1.49% | - | - |
| 07/31 | 123,200 | 124,200 | 123,000 | 123,600 | 0% | 8,417 | - | -2.04% | - | - |
| 07/30 | 121,900 | 123,800 | 121,900 | 123,600 | -0.8% | 18,385 | - | -2.13% | - | - |
| 07/29 | 122,600 | 125,000 | 122,600 | 124,600 | +0.73% | 28,197 | - | -1.39% | - | - |
| 07/26 | 124,600 | 125,100 | 123,700 | 123,700 | -0.64% | 12,265 | - | -2.09% | - | - |
| 07/25 | 125,600 | 125,700 | 124,400 | 124,500 | -1.19% | 11,916 | - | -1.47% | - | - |
| 07/24 | 126,300 | 126,500 | 125,500 | 126,000 | -0.16% | 7,016 | - | -0.25% | - | - |
| 07/23 | 126,500 | 126,900 | 125,600 | 126,200 | -0.08% | 6,547 | - | +0.01% | - | - |
| 07/22 | 127,500 | 127,500 | 125,600 | 126,300 | -0.94% | 9,344 | - | +0.22% | - | - |
| 07/19 | 128,500 | 128,600 | 126,900 | 127,500 | -0.47% | 8,729 | - | +1.28% | - | - |
| 07/18 | 128,600 | 129,100 | 128,100 | 128,100 | -0.62% | 6,960 | - | +1.91% | - | - |
| 07/17 | 128,600 | 129,300 | 128,200 | 128,900 | +0.7% | 9,381 | - | +2.68% | - | - |
| 07/16 | 128,900 | 128,900 | 127,500 | 128,000 | 0% | 8,017 | - | +2.15% | - | - |
| 07/12 | 126,600 | 129,400 | 126,500 | 128,000 | +0.87% | 15,252 | - | +2.24% | - | - |
| 07/11 | 126,600 | 127,000 | 126,300 | 126,900 | +0.32% | 8,631 | - | +1.5% | - | - |
| 07/10 | 126,500 | 126,700 | 126,000 | 126,500 | +0.16% | 4,428 | - | +1.23% | - | - |
| 07/09 | 126,000 | 126,400 | 125,600 | 126,300 | +0.32% | 5,455 | - | +1.11% | - | - |
| 07/08 | 126,900 | 127,000 | 125,900 | 125,900 | -0.4% | 7,323 | - | +0.81% | - | - |
| 07/05 | 126,200 | 126,700 | 125,700 | 126,400 | +0.32% | 9,264 | - | +1.18% | - | - |
| 07/04 | 126,000 | 126,000 | 125,200 | 126,000 | +0.16% | 4,588 | - | +0.9% | - | - |
| 07/03 | 126,800 | 126,800 | 124,900 | 125,800 | -0.63% | 15,960 | - | +0.79% | - | - |
| 07/02 | 126,900 | 126,900 | 125,900 | 126,600 | +0.08% | 5,700 | - | +1.47% | - | - |
| 07/01 | 127,400 | 127,600 | 126,100 | 126,500 | -0.08% | 7,637 | - | +1.39% | - | - |
| 06/28 | 126,700 | 127,000 | 125,900 | 126,600 | +1.04% | 8,596 | - | +1.5% | - | - |
| 06/27 | 127,000 | 127,100 | 124,600 | 125,300 | -1.1% | 16,369 | - | +0.48% | - | - |
| 06/26 | 126,600 | 126,900 | 125,800 | 126,700 | +0.16% | 7,982 | - | +1.56% | - | - |
| 06/25 | 125,200 | 126,600 | 125,100 | 126,500 | +1.12% | 7,445 | - | +1.38% | - | - |
| 06/24 | 124,700 | 125,100 | 124,200 | 125,100 | +0.72% | 5,518 | - | +0.21% | - | - |
| 06/21 | 124,000 | 124,600 | 123,700 | 124,200 | +0.08% | 12,231 | - | -0.63% | - | - |
| 06/20 | 123,500 | 124,500 | 123,300 | 124,100 | +0.49% | 5,804 | - | -0.89% | - | - |
| 06/19 | 122,900 | 123,500 | 122,600 | 123,500 | +0.65% | 5,380 | - | -1.57% | - | - |
| 06/18 | 122,500 | 122,700 | 121,900 | 122,700 | +0.49% | 7,349 | - | -2.42% | - | - |
| 06/17 | 123,600 | 123,700 | 121,900 | 122,100 | -0.81% | 15,208 | - | -3.18% | - | - |
| 06/14 | 122,600 | 123,700 | 122,400 | 123,100 | +0.41% | 8,660 | - | -2.69% | - | - |
| 06/13 | 124,500 | 124,900 | 122,600 | 122,600 | -1.13% | 16,572 | - | -3.31% | - | - |
| 06/12 | 123,500 | 124,400 | 123,500 | 124,000 | +0.49% | 7,934 | - | -2.49% | - | - |
| 06/11 | 125,600 | 125,600 | 123,400 | 123,400 | -1.28% | 10,339 | - | -3.16% | - | - |
| 06/10 | 124,000 | 125,200 | 123,900 | 125,000 | +0.89% | 6,795 | - | -2.13% | - | - |
| 06/07 | 125,500 | 125,600 | 123,800 | 123,900 | -1.12% | 7,754 | - | -3.13% | - | - |
| 06/06 | 125,300 | 125,500 | 124,600 | 125,300 | +0.08% | 5,750 | - | -2.23% | - | - |
| 06/05 | 125,900 | 126,600 | 125,200 | 125,200 | -0.32% | 5,822 | - | -2.47% | - | - |
| 06/04 | 127,100 | 127,200 | 125,600 | 125,600 | -0.95% | 10,137 | - | -2.34% | - | - |
| 06/03 | 126,200 | 127,500 | 125,800 | 126,800 | +1.12% | 8,505 | - | -1.57% | - | - |
| 05/31 | 124,900 | 125,700 | 124,700 | 125,400 | +0.72% | 11,879 | - | -2.79% | - | - |
| 05/30 | 124,100 | 125,100 | 123,200 | 124,500 | +0.08% | 12,298 | - | -3.66% | - | - |
| 05/29 | 126,500 | 126,500 | 124,100 | 124,400 | -1.66% | 15,233 | - | -3.93% | - | - |
| 05/28 | 125,700 | 126,800 | 125,600 | 126,500 | +0.64% | 6,317 | - | -2.45% | - | - |
| 05/27 | 126,300 | 126,300 | 125,000 | 125,700 | -0.16% | 9,330 | - | -3.17% | - | - |
| 05/24 | 126,200 | 126,400 | 125,400 | 125,900 | -0.63% | 9,003 | - | -3.17% | - | - |
| 05/23 | 127,200 | 127,500 | 126,100 | 126,700 | -0.47% | 10,753 | - | -2.71% | - | - |
| 05/22 | 127,800 | 128,100 | 127,300 | 127,300 | -0.55% | 6,665 | - | -2.37% | - | - |
| 05/21 | 128,700 | 128,900 | 127,500 | 128,000 | -0.7% | 11,238 | - | -1.97% | - | - |
| 05/20 | 129,800 | 129,900 | 128,500 | 128,900 | -0.62% | 13,212 | - | -1.46% | - | - |
| 05/17 | 130,000 | 130,300 | 129,100 | 129,700 | -0.69% | 12,929 | - | -0.98% | - | - |
| 05/16 | 130,700 | 131,100 | 130,000 | 130,600 | +0.23% | 9,200 | - | -0.44% | - | - |
| 05/15 | 131,600 | 131,900 | 130,000 | 130,300 | -1.29% | 10,458 | - | -0.77% | - | - |
| 05/14 | 132,100 | 133,200 | 131,700 | 132,000 | +0.08% | 7,108 | - | +0.48% | - | - |
| 05/13 | 130,400 | 132,100 | 130,300 | 131,900 | +1.15% | 9,719 | - | +0.4% | - | - |
| 05/10 | 132,300 | 132,300 | 129,800 | 130,400 | -1.06% | 13,943 | - | -0.73% | - | - |
| 05/09 | 130,800 | 132,000 | 130,800 | 131,800 | +1.07% | 8,593 | - | +0.23% | - | - |
| 05/08 | 130,700 | 131,200 | 129,900 | 130,400 | -0.38% | 9,594 | - | -0.94% | - | - |
| 05/07 | 130,200 | 130,900 | 129,700 | 130,900 | +1.16% | 13,109 | - | -0.71% | - | - |
| 05/02 | 130,600 | 131,900 | 129,300 | 129,400 | -0.84% | 21,380 | - | -2.04% | - | - |
| 05/01 | 130,500 | 130,600 | 129,200 | 130,500 | -0.08% | 15,886 | - | -1.5% | - | - |
| 04/30 | 131,200 | 131,400 | 129,900 | 130,600 | -0.46% | 13,717 | - | -1.68% | - | - |
| 04/26 | 130,800 | 131,500 | 129,800 | 131,200 | +0.46% | 7,935 | - | -1.49% | - | - |
| 04/25 | 131,300 | 131,600 | 130,600 | 130,600 | -0.53% | 8,172 | - | -2.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2013年 6月期 | 135,000 1,080,000 4/24 1,080,000 4/22 他2件 | 81,250 650,000 1/4 | 15,712 1,964 2/5 | 1685億4048万 | - |
| 2014年 6月期 | 139,500 558,000 12/30 1,116,000 12/3 | 100,625 805,000 2/4 | 23,424 2,928 11/4 | 1847億3371万 | 1330億7938万 |
| 2015年 6月期 | 155,000 620,000 1/19 | 111,250 445,000 9/8 | 11,580 2,895 6/25 | 2052億5968万 | 1568億9098万 |
| 2016年 6月期 | 148,750 595,000 2/1 | 124,875 499,500 2/12 | 14,572 3,643 8/16 | 2097億7558万 | 1761億571万 |
| 2017年 7月期 | 141,750 567,000 1/5 | 122,125 488,500 7/14 | 40,852 10,213 2/15 | 1999億378万 | 1940億1461万 |
| 2018年 1月期 | 130,250 521,000 1/18 | 111,800 2/6 | 30,602 3/7 | 2069億2244万 | 1776億1174万 |
| 2019年 1月期 | 146,900 7/29 | 106,600 12/25 | 30,675 5/30 | 2635億4095万 | 1810億9378万 |
| 2020年 1月期 | 203,400 7/28 | 94,500 3/19 | 31,824 3/10 | 3823億9525万 | 1776億6151万 |
| 2021年 1月期 | 223,700 7/28 | 169,200 3/10 | 64,960 8/11 | 4630億6257万 | 3502億4670万 |
| 2022年 1月期 | 231,800 1/4 | 162,700 2/24 | 27,809 7/28 | 4798億2970万 | - |
| 2023年 1月期 | 187,400 8/2 | 137,900 2/17 | 27,137 3/17 | - | - |
| 2024年 1月期 | 148,500 8/1 | 120,000 2/22 | 165,700 2/29 | - | - |
| 最新 | 120,400 2024/9/19 | 10,590 | 2492億2992万 | ||