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 | 135,400 | 135,800 | 133,700 | 133,800 | -0.67% | 10,473 | - | +0.12% | - | - |
| 09/18 | 135,300 | 135,400 | 133,600 | 134,700 | -0.37% | 7,919 | - | +0.85% | - | - |
| 09/17 | 135,400 | 135,700 | 134,100 | 135,200 | +0.15% | 6,897 | - | +1.36% | - | - |
| 09/13 | 134,300 | 135,700 | 134,000 | 135,000 | +0.6% | 17,365 | - | +1.44% | - | - |
| 09/12 | 134,300 | 135,100 | 133,600 | 134,200 | +0.68% | 7,318 | - | +1.01% | - | - |
| 09/11 | 133,600 | 134,300 | 132,800 | 133,300 | -0.3% | 10,258 | - | +0.48% | - | - |
| 09/10 | 133,000 | 135,200 | 133,000 | 133,700 | +0.98% | 10,069 | - | +0.87% | - | - |
| 09/09 | 133,100 | 133,500 | 132,000 | 132,400 | -0.53% | 8,192 | - | +0.15% | - | - |
| 09/06 | 132,700 | 134,200 | 132,000 | 133,100 | +0.91% | 11,537 | - | +0.81% | - | - |
| 09/05 | 132,000 | 133,600 | 131,600 | 131,900 | -0.15% | 11,253 | - | -0.05% | - | - |
| 09/04 | 132,600 | 133,300 | 131,800 | 132,100 | -0.6% | 7,826 | - | +0.12% | - | - |
| 09/03 | 133,500 | 133,500 | 131,900 | 132,900 | -0.37% | 6,554 | - | +0.73% | - | - |
| 09/02 | 134,100 | 134,800 | 133,000 | 133,400 | -0.15% | 10,010 | - | +1.17% | - | - |
| 08/30 | 134,500 | 135,200 | 132,700 | 133,600 | -1.4% | 22,291 | - | +1.41% | - | - |
| 08/29 | 134,800 | 136,400 | 134,500 | 135,500 | -0.73% | 19,788 | - | +2.95% | - | - |
| 08/28 | 136,500 | 138,000 | 135,600 | 136,500 | +0.37% | 32,575 | - | +3.85% | - | - |
| 08/27 | 134,300 | 136,200 | 134,000 | 136,000 | +1.27% | 10,353 | - | +3.61% | - | - |
| 08/26 | 133,300 | 134,400 | 133,200 | 134,300 | +1.21% | 9,082 | - | +2.36% | - | - |
| 08/23 | 133,000 | 133,700 | 131,600 | 132,700 | -0.23% | 7,662 | - | +1.16% | - | - |
| 08/22 | 132,600 | 133,100 | 131,500 | 133,000 | -0.15% | 7,794 | - | +1.38% | - | - |
| 08/21 | 132,200 | 133,900 | 132,000 | 133,200 | +0.91% | 9,526 | - | +1.54% | - | - |
| 08/20 | 134,000 | 134,400 | 131,700 | 132,000 | -0.83% | 9,729 | - | +0.67% | - | - |
| 08/19 | 133,100 | 133,300 | 131,300 | 133,100 | 0% | 11,451 | - | +1.49% | - | - |
| 08/16 | 131,400 | 133,100 | 131,400 | 133,100 | +0.6% | 10,512 | - | +1.57% | - | - |
| 08/15 | 131,100 | 132,300 | 130,100 | 132,300 | +0.3% | 11,797 | - | +1.04% | - | - |
| 08/14 | 130,800 | 131,900 | 129,500 | 131,900 | +1.15% | 12,523 | - | +0.79% | - | - |
| 08/13 | 128,100 | 130,600 | 127,800 | 130,400 | +2.19% | 16,260 | - | -0.31% | - | - |
| 08/09 | 129,400 | 130,100 | 127,300 | 127,600 | -1.39% | 19,920 | - | -2.36% | - | - |
| 08/08 | 128,800 | 131,100 | 128,200 | 129,400 | +0.08% | 15,242 | - | -1.04% | - | - |
| 08/07 | 128,200 | 132,100 | 126,600 | 129,300 | -0.69% | 27,109 | - | -1.13% | - | - |
| 08/06 | 126,000 | 131,200 | 124,400 | 130,200 | +4.16% | 19,537 | - | -0.47% | - | - |
| 08/05 | 127,200 | 127,900 | 124,600 | 125,000 | -2.57% | 25,260 | - | -4.43% | - | - |
| 08/02 | 130,000 | 130,300 | 127,800 | 128,300 | -2.28% | 18,250 | - | -2.09% | - | - |
| 08/01 | 130,700 | 131,500 | 129,300 | 131,300 | -0.08% | 12,760 | - | +0.09% | - | - |
| 07/31 | 131,700 | 132,000 | 130,500 | 131,400 | -0.53% | 12,480 | - | +0.07% | - | - |
| 07/30 | 130,900 | 133,100 | 130,300 | 132,100 | +0.92% | 16,362 | - | +0.51% | - | - |
| 07/29 | 130,900 | 131,400 | 129,300 | 130,900 | +0.31% | 10,586 | - | -0.43% | - | - |
| 07/26 | 130,100 | 131,200 | 129,800 | 130,500 | +0.15% | 6,765 | - | -0.8% | - | - |
| 07/25 | 130,900 | 131,700 | 130,000 | 130,300 | -0.69% | 9,663 | - | -1.04% | - | - |
| 07/24 | 132,200 | 132,500 | 130,700 | 131,200 | -0.68% | 10,014 | - | -0.43% | - | - |
| 07/23 | 134,300 | 134,400 | 131,400 | 132,100 | -1.71% | 9,758 | - | +0.24% | - | - |
| 07/22 | 133,800 | 134,400 | 133,200 | 134,400 | +0.45% | 13,978 | - | +2.05% | - | - |
| 07/19 | 133,100 | 133,800 | 132,500 | 133,800 | +0.6% | 12,131 | - | +1.68% | - | - |
| 07/18 | 132,600 | 133,700 | 131,700 | 133,000 | +0.3% | 9,883 | - | +1.11% | - | - |
| 07/17 | 131,500 | 133,000 | 131,000 | 132,600 | +0.61% | 11,249 | - | +0.78% | - | - |
| 07/16 | 133,500 | 133,600 | 131,400 | 131,800 | -0.75% | 8,645 | - | +0.21% | - | - |
| 07/12 | 130,200 | 133,500 | 130,000 | 132,800 | +1.76% | 12,729 | - | +0.97% | - | - |
| 07/11 | 130,900 | 131,200 | 130,200 | 130,500 | +0.23% | 9,231 | - | -0.73% | - | - |
| 07/10 | 129,700 | 130,600 | 129,600 | 130,200 | -0.31% | 7,798 | - | -1.03% | - | - |
| 07/09 | 130,100 | 131,000 | 129,400 | 130,600 | +0.23% | 6,781 | - | -0.76% | - | - |
| 07/08 | 128,200 | 130,800 | 128,200 | 130,300 | +2.12% | 10,684 | - | -1% | - | - |
| 07/05 | 128,000 | 128,700 | 126,100 | 127,600 | -1.31% | 15,822 | - | -3.02% | - | - |
| 07/04 | 129,900 | 130,600 | 128,600 | 129,300 | -0.39% | 7,853 | - | -1.82% | - | - |
| 07/03 | 130,100 | 130,800 | 129,200 | 129,800 | -0.46% | 10,608 | - | -1.43% | - | - |
| 07/02 | 130,700 | 131,100 | 129,400 | 130,400 | +0.62% | 9,736 | - | -0.99% | - | - |
| 07/01 | 132,500 | 132,600 | 129,400 | 129,600 | -1.29% | 14,220 | - | -1.7% | - | - |
| 06/28 | 133,500 | 133,500 | 129,800 | 131,300 | -0.45% | 9,755 | - | -0.47% | - | - |
| 06/27 | 133,900 | 133,900 | 130,400 | 131,900 | -1.86% | 16,838 | - | -0.02% | - | - |
| 06/26 | 134,100 | 134,600 | 132,800 | 134,400 | +0.07% | 10,141 | - | +1.85% | - | - |
| 06/25 | 133,900 | 134,300 | 133,700 | 134,300 | +0.9% | 8,228 | - | +1.91% | - | - |
| 06/24 | 133,000 | 133,800 | 132,900 | 133,100 | +0.08% | 7,755 | - | +1.1% | - | - |
| 06/21 | 133,100 | 134,200 | 132,400 | 133,000 | -0.45% | 22,602 | - | +1.05% | - | - |
| 06/20 | 132,300 | 134,300 | 132,200 | 133,600 | +0.83% | 8,989 | - | +1.51% | - | - |
| 06/19 | 131,900 | 133,000 | 131,600 | 132,500 | +0.53% | 10,613 | - | +0.69% | - | - |
| 06/18 | 130,200 | 132,100 | 130,100 | 131,800 | +1.46% | 13,491 | - | +0.14% | - | - |
| 06/17 | 132,200 | 132,600 | 128,900 | 129,900 | -1.37% | 21,847 | - | -1.38% | - | - |
| 06/14 | 132,600 | 133,300 | 131,600 | 131,700 | -0.68% | 21,996 | - | -0.15% | - | - |
| 06/13 | 133,500 | 134,200 | 132,200 | 132,600 | -0.75% | 17,345 | - | +0.47% | - | - |
| 06/12 | 131,700 | 133,600 | 131,600 | 133,600 | +1.6% | 15,167 | - | +1.23% | - | - |
| 06/11 | 132,000 | 132,500 | 131,000 | 131,500 | -0.23% | 11,525 | - | -0.27% | - | - |
| 06/10 | 131,700 | 131,800 | 130,300 | 131,800 | +0.38% | 13,364 | - | -0.02% | - | - |
| 06/07 | 132,400 | 132,800 | 130,200 | 131,300 | -1.2% | 19,553 | - | -0.31% | - | - |
| 06/06 | 131,800 | 132,900 | 129,900 | 132,900 | +1.22% | 28,889 | - | +0.97% | - | - |
| 06/05 | 130,900 | 132,200 | 129,700 | 131,300 | +0.31% | 22,294 | - | -0.11% | - | - |
| 06/04 | 129,800 | 131,900 | 129,100 | 130,900 | +1.24% | 22,459 | - | -0.35% | - | - |
| 06/03 | 130,700 | 131,700 | 129,300 | 129,300 | -0.92% | 25,439 | - | -1.56% | - | - |
| 05/31 | 128,300 | 131,000 | 128,300 | 130,500 | +1.01% | 296,786 | - | -0.68% | - | - |
| 05/30 | 130,100 | 130,200 | 127,800 | 129,200 | -0.84% | 26,819 | - | -1.65% | - | - |
| 05/29 | 133,500 | 133,900 | 129,500 | 130,300 | -2.54% | 29,805 | - | -0.83% | - | - |
| 05/28 | 131,500 | 134,000 | 131,500 | 133,700 | +1.6% | 23,043 | - | +1.85% | - | - |
| 05/27 | 131,700 | 132,000 | 128,800 | 131,600 | +0.23% | 26,856 | - | +0.46% | - | - |
| 05/24 | 131,900 | 132,400 | 130,200 | 131,300 | -1.28% | 26,383 | - | +0.29% | - | - |
| 05/23 | 129,100 | 133,000 | 128,900 | 133,000 | +2.47% | 25,577 | - | +1.73% | - | - |
| 05/22 | 131,400 | 131,600 | 128,800 | 129,800 | -1.07% | 25,122 | - | -0.44% | - | - |
| 05/21 | 131,500 | 131,900 | 130,300 | 131,200 | -0.76% | 24,023 | - | +0.77% | - | - |
| 05/20 | 132,500 | 132,800 | 130,900 | 132,200 | -0.38% | 23,331 | - | +1.69% | - | - |
| 05/17 | 131,600 | 133,100 | 131,100 | 132,700 | -0.45% | 24,309 | - | +2.31% | - | - |
| 05/16 | 132,700 | 134,500 | 132,300 | 133,300 | +0.3% | 24,754 | - | +2.99% | - | - |
| 05/15 | 133,700 | 133,900 | 130,500 | 132,900 | -1.19% | 37,226 | - | +2.96% | - | - |
| 05/14 | 135,000 | 135,800 | 134,100 | 134,500 | +0.22% | 21,860 | - | +4.56% | - | - |
| 05/13 | 132,500 | 134,300 | 132,500 | 134,200 | +0.22% | 18,998 | - | +4.73% | - | - |
| 05/10 | 133,000 | 133,900 | 131,400 | 133,900 | +1.06% | 41,755 | - | +4.88% | - | - |
| 05/09 | 130,900 | 133,100 | 130,700 | 132,500 | +1.53% | 19,426 | - | +4.1% | - | - |
| 05/08 | 130,900 | 131,500 | 130,200 | 130,500 | -0.23% | 18,454 | - | +2.75% | - | - |
| 05/07 | 130,200 | 131,500 | 129,900 | 130,800 | +1.47% | 19,809 | - | +3.14% | - | - |
| 05/02 | 129,300 | 131,700 | 128,900 | 128,900 | -0.23% | 27,288 | - | +1.77% | - | - |
| 05/01 | 127,800 | 129,700 | 127,500 | 129,200 | +0.54% | 16,451 | - | +2.09% | - | - |
| 04/30 | 128,600 | 129,400 | 128,100 | 128,500 | -0.39% | 29,313 | - | +1.63% | - | - |
| 04/26 | 130,000 | 130,200 | 127,700 | 129,000 | -1.23% | 19,369 | - | +2.02% | - | - |
| 04/25 | 131,500 | 132,100 | 130,600 | 130,600 | +0.08% | 18,684 | - | +3.26% | - | - |
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 | |
| 2014年 2月期 | 126,000 8/26 | 92,400 9/5 | 41,309 9/27 | 2643億1020万 | - |
| 2015年 2月期 | 140,600 12/2 | 107,900 7/9 | 53,192 8/20 | 3361億3677万 | 2579億5987万 |
| 2016年 2月期 | 133,800 7/11 | 98,000 9/8 | 48,109 9/1 | 3470億4829万 | 2536億5585万 |
| 2017年 2月期 | 135,900 1/5 | 114,400 7/14 | 66,304 9/2 | 3877億3330万 | 3263億9212万 |
| 2018年 2月期 | 129,100 1/18 | 110,100 3/6 | 141,458 2/15 | 3683億3236万 | 3724億6830万 |
| 2019年 2月期 | 138,400 8/22 | 106,200 12/25 | 163,514 9/4 | 5305億4532万 | 4071億920万 |
| 2020年 2月期 | 179,800 8/24 | 80,600 3/19 | 190,052 5/29 | 7161億3980万 | 3089億7365万 |
| 2021年 2月期 | 205,000 8/5 | 151,800 11/25 | 150,627 12/8 | 9205億2564万 | 6046億1636万 |
| 2022年 2月期 | 203,700 9/3 | 154,100 6/15 | 62,222 7/28 | 9146億8816万 | - |
| 2023年 2月期 | 170,100 9/1 | 133,800 8/4 | 79,499 10/18 | - | - |
| 2024年 2月期 | 143,500 1/15 | 117,500 2/22 | 44,104 2/27 | - | - |
| 最新 | 133,800 2024/9/19 | 10,473 | 6008億1137万 | ||