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 | 134,800 | 135,400 | 133,500 | 134,000 | -0.81% | 2,942 | - | +0.44% | - | - |
| 09/18 | 134,200 | 135,500 | 134,000 | 135,100 | 0% | 4,523 | - | +1.34% | - | - |
| 09/17 | 134,200 | 135,100 | 133,700 | 135,100 | +1.58% | 4,426 | - | +1.53% | - | - |
| 09/13 | 134,300 | 134,300 | 133,000 | 133,000 | -0.45% | 5,471 | - | +0.14% | - | - |
| 09/12 | 133,600 | 134,400 | 132,600 | 133,600 | 0% | 2,549 | - | +0.71% | - | - |
| 09/11 | 134,600 | 134,600 | 133,100 | 133,600 | -0.52% | 4,039 | - | +0.87% | - | - |
| 09/10 | 133,700 | 135,300 | 133,600 | 134,300 | +0.9% | 4,317 | - | +1.59% | - | - |
| 09/09 | 132,600 | 133,700 | 132,100 | 133,100 | +0.15% | 3,738 | - | +1% | - | - |
| 09/06 | 132,800 | 133,800 | 132,600 | 132,900 | +0.23% | 4,078 | - | +1.01% | - | - |
| 09/05 | 132,700 | 134,000 | 131,900 | 132,600 | +0.08% | 3,669 | - | +0.9% | - | - |
| 09/04 | 132,100 | 133,700 | 131,900 | 132,500 | -0.3% | 6,416 | - | +0.92% | - | - |
| 09/03 | 133,300 | 133,400 | 132,700 | 132,900 | -0.15% | 2,003 | - | +1.31% | - | - |
| 09/02 | 133,700 | 134,200 | 132,800 | 133,100 | -0.67% | 5,076 | - | +1.48% | - | - |
| 08/30 | 133,500 | 134,000 | 133,000 | 134,000 | +0.07% | 10,388 | - | +2.2% | - | - |
| 08/29 | 135,300 | 136,000 | 133,800 | 133,900 | -1.03% | 4,365 | - | +2.16% | - | - |
| 08/28 | 135,200 | 135,600 | 134,900 | 135,300 | -0.22% | 6,211 | - | +3.28% | - | - |
| 08/27 | 133,300 | 135,700 | 133,300 | 135,600 | +1.8% | 5,644 | - | +3.59% | - | - |
| 08/26 | 133,500 | 133,800 | 133,000 | 133,200 | -0.15% | 3,297 | - | +1.85% | - | - |
| 08/23 | 132,600 | 133,400 | 132,200 | 133,400 | +0.45% | 3,854 | - | +2.01% | - | - |
| 08/22 | 132,000 | 132,800 | 131,400 | 132,800 | +0.84% | 3,934 | - | +1.54% | - | - |
| 08/21 | 133,000 | 133,100 | 131,600 | 131,700 | -1.42% | 4,127 | - | +0.67% | - | - |
| 08/20 | 132,500 | 133,600 | 131,600 | 133,600 | +1.14% | 5,517 | - | +2.08% | - | - |
| 08/19 | 131,700 | 132,600 | 131,000 | 132,100 | -0.15% | 3,200 | - | +0.93% | - | - |
| 08/16 | 132,000 | 132,300 | 131,100 | 132,300 | +0.46% | 3,661 | - | +1.08% | - | - |
| 08/15 | 130,600 | 131,700 | 130,100 | 131,700 | +0.23% | 3,685 | - | +0.63% | - | - |
| 08/14 | 130,400 | 131,400 | 129,100 | 131,400 | +1.86% | 6,239 | - | +0.39% | - | - |
| 08/13 | 128,900 | 130,300 | 128,800 | 129,000 | +0.23% | 5,755 | - | -1.47% | - | - |
| 08/09 | 130,300 | 131,000 | 128,300 | 128,700 | -0.46% | 7,800 | - | -1.8% | - | - |
| 08/08 | 128,100 | 130,400 | 128,100 | 129,300 | +0.78% | 6,713 | - | -1.47% | - | - |
| 08/07 | 126,100 | 130,700 | 125,700 | 128,300 | +0.71% | 12,048 | - | -2.32% | - | - |
| 08/06 | 125,100 | 129,500 | 124,300 | 127,400 | +2.91% | 9,141 | - | -3.13% | - | - |
| 08/05 | 126,000 | 127,200 | 123,000 | 123,800 | -3.21% | 12,269 | - | -6% | - | - |
| 08/02 | 127,900 | 128,300 | 126,300 | 127,900 | -0.7% | 7,461 | - | -3.16% | - | - |
| 08/01 | 129,600 | 129,600 | 128,300 | 128,800 | -0.62% | 7,370 | - | -2.63% | - | - |
| 07/31 | 129,200 | 129,700 | 128,900 | 129,600 | -0.08% | 6,648 | - | -2.17% | - | - |
| 07/30 | 129,700 | 130,200 | 129,200 | 129,700 | -2.11% | 8,592 | - | -2.21% | - | - |
| 07/29 | 131,900 | 132,500 | 131,200 | 132,500 | +0.38% | 14,841 | - | -0.19% | - | - |
| 07/26 | 132,600 | 133,000 | 132,000 | 132,000 | -0.45% | 4,453 | - | -0.56% | - | - |
| 07/25 | 132,200 | 133,000 | 131,900 | 132,600 | +0.15% | 3,896 | - | -0.12% | - | - |
| 07/24 | 132,700 | 133,000 | 132,300 | 132,400 | -0.23% | 3,799 | - | -0.26% | - | - |
| 07/23 | 132,700 | 133,100 | 132,200 | 132,700 | +0.15% | 2,981 | - | -0.01% | - | - |
| 07/22 | 133,000 | 133,100 | 132,000 | 132,500 | -0.45% | 3,572 | - | -0.13% | - | - |
| 07/19 | 134,000 | 134,000 | 132,600 | 133,100 | -0.37% | 3,912 | - | +0.35% | - | - |
| 07/18 | 133,600 | 134,700 | 133,400 | 133,600 | -0.22% | 3,276 | - | +0.8% | - | - |
| 07/17 | 133,700 | 133,900 | 133,100 | 133,900 | +0.53% | 3,566 | - | +1.09% | - | - |
| 07/16 | 135,000 | 135,000 | 132,900 | 133,200 | -0.3% | 4,305 | - | +0.63% | - | - |
| 07/12 | 132,300 | 134,000 | 132,300 | 133,600 | +0.98% | 4,467 | - | +0.94% | - | - |
| 07/11 | 132,100 | 132,800 | 132,000 | 132,300 | +0.38% | 2,181 | - | +0.01% | - | - |
| 07/10 | 132,300 | 132,400 | 131,800 | 131,800 | -0.38% | 2,378 | - | -0.41% | - | - |
| 07/09 | 132,000 | 132,300 | 131,200 | 132,300 | +0.23% | 3,819 | - | -0.07% | - | - |
| 07/08 | 132,500 | 133,100 | 132,000 | 132,000 | -0.3% | 3,390 | - | -0.32% | - | - |
| 07/05 | 132,800 | 132,800 | 132,200 | 132,400 | -0.38% | 2,798 | - | -0.06% | - | - |
| 07/04 | 132,400 | 132,900 | 132,300 | 132,900 | +0.38% | 2,028 | - | +0.29% | - | - |
| 07/03 | 132,100 | 132,900 | 132,000 | 132,400 | -0.15% | 3,145 | - | -0.06% | - | - |
| 07/02 | 132,500 | 132,600 | 131,600 | 132,600 | +0.45% | 3,893 | - | +0.08% | - | - |
| 07/01 | 133,500 | 133,500 | 132,000 | 132,000 | -0.9% | 4,028 | - | -0.43% | - | - |
| 06/28 | 133,700 | 133,700 | 132,200 | 133,200 | +0.15% | 3,401 | - | +0.43% | - | - |
| 06/27 | 133,600 | 133,600 | 132,700 | 133,000 | -0.52% | 4,401 | - | +0.27% | - | - |
| 06/26 | 133,500 | 134,000 | 133,200 | 133,700 | +0.15% | 2,822 | - | +0.77% | - | - |
| 06/25 | 132,700 | 133,700 | 132,700 | 133,500 | +0.68% | 1,840 | - | +0.6% | - | - |
| 06/24 | 133,100 | 133,100 | 132,300 | 132,600 | +0.3% | 1,023 | - | -0.12% | - | - |
| 06/21 | 132,300 | 133,400 | 132,100 | 132,200 | -0.15% | 4,510 | - | -0.5% | - | - |
| 06/20 | 132,100 | 133,100 | 131,900 | 132,400 | 0% | 2,354 | - | -0.47% | - | - |
| 06/19 | 131,200 | 132,400 | 131,200 | 132,400 | +0.68% | 3,151 | - | -0.58% | - | - |
| 06/18 | 131,600 | 132,500 | 131,000 | 131,500 | -0.15% | 3,069 | - | -1.38% | - | - |
| 06/17 | 131,800 | 131,900 | 131,000 | 131,700 | +0.08% | 2,745 | - | -1.38% | - | - |
| 06/14 | 133,000 | 133,000 | 131,100 | 131,600 | +0.61% | 5,023 | - | -1.6% | - | - |
| 06/13 | 131,700 | 131,900 | 130,800 | 130,800 | -0.53% | 3,958 | - | -2.31% | - | - |
| 06/12 | 131,500 | 132,200 | 131,300 | 131,500 | 0% | 2,247 | - | -1.99% | - | - |
| 06/11 | 133,100 | 133,100 | 131,500 | 131,500 | -1.05% | 3,096 | - | -2.17% | - | - |
| 06/10 | 132,400 | 133,000 | 132,000 | 132,900 | +0.68% | 2,924 | - | -1.35% | - | - |
| 06/07 | 133,400 | 133,700 | 132,000 | 132,000 | -1.35% | 2,956 | - | -2.17% | - | - |
| 06/06 | 133,500 | 133,800 | 132,500 | 133,800 | +0.68% | 2,493 | - | -1.04% | - | - |
| 06/05 | 133,000 | 133,500 | 132,900 | 132,900 | -0.08% | 3,555 | - | -1.83% | - | - |
| 06/04 | 133,600 | 133,700 | 132,900 | 133,000 | -0.45% | 4,978 | - | -1.89% | - | - |
| 06/03 | 133,800 | 134,600 | 133,600 | 133,600 | +0.3% | 3,794 | - | -1.56% | - | - |
| 05/31 | 133,000 | 133,400 | 132,300 | 133,200 | +0.83% | 6,392 | - | -1.96% | - | - |
| 05/30 | 132,700 | 133,200 | 131,500 | 132,100 | -0.45% | 5,297 | - | -2.88% | - | - |
| 05/29 | 134,300 | 134,400 | 132,600 | 132,700 | -1.19% | 3,815 | - | -2.58% | - | - |
| 05/28 | 134,000 | 135,400 | 133,700 | 134,300 | +0.37% | 3,497 | - | -1.49% | - | - |
| 05/27 | 133,500 | 133,800 | 132,900 | 133,800 | +0.22% | 3,046 | - | -1.9% | - | - |
| 05/24 | 133,200 | 133,900 | 132,800 | 133,500 | -0.3% | 4,138 | - | -2.2% | - | - |
| 05/23 | 134,100 | 134,300 | 133,300 | 133,900 | -0.15% | 4,323 | - | -1.99% | - | - |
| 05/22 | 134,800 | 135,000 | 134,100 | 134,100 | -0.67% | 3,927 | - | -1.9% | - | - |
| 05/21 | 135,200 | 135,900 | 134,900 | 135,000 | -0.07% | 3,296 | - | -1.29% | - | - |
| 05/20 | 136,000 | 136,200 | 134,800 | 135,100 | -0.81% | 4,439 | - | -1.3% | - | - |
| 05/17 | 135,200 | 136,200 | 135,200 | 136,200 | -0.07% | 3,559 | - | -0.56% | - | - |
| 05/16 | 136,000 | 136,400 | 135,300 | 136,300 | -0.07% | 3,577 | - | -0.53% | - | - |
| 05/15 | 136,700 | 136,900 | 136,000 | 136,400 | -0.29% | 3,824 | - | -0.48% | - | - |
| 05/14 | 136,800 | 137,200 | 136,400 | 136,800 | +0.15% | 3,227 | - | -0.16% | - | - |
| 05/13 | 136,100 | 136,600 | 135,700 | 136,600 | +0.96% | 4,580 | - | -0.3% | - | - |
| 05/10 | 137,300 | 137,400 | 135,200 | 135,300 | -1.67% | 7,838 | - | -1.24% | - | - |
| 05/09 | 137,800 | 138,200 | 136,900 | 137,600 | -0.15% | 5,026 | - | +0.39% | - | - |
| 05/08 | 138,800 | 139,100 | 137,800 | 137,800 | -0.79% | 2,491 | - | +0.49% | - | - |
| 05/07 | 138,900 | 139,000 | 137,300 | 138,900 | +0.43% | 4,467 | - | +1.25% | - | - |
| 05/02 | 138,900 | 139,900 | 138,300 | 138,300 | -0.43% | 3,473 | - | +0.81% | - | - |
| 05/01 | 138,000 | 138,900 | 137,800 | 138,900 | +0.58% | 2,856 | - | +1.19% | - | - |
| 04/30 | 137,700 | 138,500 | 137,200 | 138,100 | +0.51% | 4,246 | - | +0.59% | - | - |
| 04/26 | 136,900 | 137,400 | 136,200 | 137,400 | +0.37% | 2,922 | - | +0.05% | - | - |
| 04/25 | 137,100 | 137,900 | 136,800 | 136,900 | -0.36% | 2,729 | - | -0.37% | - | - |
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 | |
| 2015年 1月期 | 181,000 3/6 3/2 | 130,100 10/16 | 31,011 2/13 | 1973億2620万 | 1235億9500万 |
| 2016年 1月期 | 151,500 8/3 | 109,700 6/27 | 52,746 2/9 | 1651億6530万 | 1436億4852万 |
| 2017年 1月期 | 134,000 9/30 | 119,300 7/18 | 96,821 2/23 | 1754億6857万 | 1951億6430万 |
| 2018年 1月期 | 130,200 7/9 | 110,300 3/26 | 38,683 9/28 | 2314億1057万 | 1960億4137万 |
| 2019年 1月期 | 144,400 7/26 | 116,700 9/10 | 9,537 7/29 | 2566億4890万 | 2074億1639万 |
| 2020年 1月期 | 158,400 10/25 | 69,600 3/19 | 32,485 9/4 | 2967億3341万 | 1303億8286万 |
| 2021年 1月期 | 169,600 7/7 | 104,100 8/3 | 22,794 7/29 | 3177億1456万 | 1950億1229万 |
| 2022年 1月期 | 163,700 1/4 | 137,800 1/21 | 43,828 8/18 | 3346億7924万 | - |
| 2023年 1月期 | 163,600 11/11 | 139,600 3/20 | 37,840 7/28 | - | - |
| 2024年 1月期 | 150,400 8/2 | 128,900 7/31 | 18,351 1/29 | - | - |
| 最新 | 134,000 2024/9/19 | 2,942 | 2739億5857万 | ||