PBR
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 82,500 | 82,600 | 81,600 | 82,000 | -0.36% | 8,336 | - | +0.78% | - | - |
| 04/23 | 82,300 | 83,100 | 82,100 | 82,300 | +0.73% | 12,937 | - | +1.3% | - | - |
| 04/22 | 81,300 | 82,300 | 81,200 | 81,700 | +0.99% | 9,075 | - | +0.85% | - | - |
| 04/19 | 81,400 | 81,800 | 80,400 | 80,900 | -0.74% | 7,861 | - | +0.11% | - | - |
| 04/18 | 82,100 | 82,400 | 81,500 | 81,500 | -0.24% | 6,634 | - | +1.14% | - | - |
| 04/17 | 81,800 | 82,400 | 81,000 | 81,700 | +0.49% | 8,574 | - | +1.77% | - | - |
| 04/16 | 81,500 | 82,400 | 81,200 | 81,300 | -0.12% | 9,393 | - | +1.66% | - | - |
| 04/15 | 81,100 | 81,800 | 81,000 | 81,400 | -0.12% | 7,148 | - | +2.14% | - | - |
| 04/12 | 82,700 | 82,700 | 80,800 | 81,500 | -1.21% | 8,621 | - | +2.69% | - | - |
| 04/11 | 81,400 | 82,900 | 81,100 | 82,500 | +0.61% | 9,955 | - | +4.38% | - | - |
| 04/10 | 82,400 | 83,000 | 81,900 | 82,000 | -0.36% | 8,803 | - | +4.2% | - | - |
| 04/09 | 81,800 | 82,900 | 81,500 | 82,300 | +0.86% | 9,923 | - | +5% | - | - |
| 04/08 | 80,400 | 81,900 | 79,800 | 81,600 | +2% | 10,753 | - | +4.51% | - | - |
| 04/05 | 80,600 | 80,800 | 79,300 | 80,000 | -0.99% | 9,850 | - | +2.85% | - | - |
| 04/04 | 80,500 | 81,100 | 79,800 | 80,800 | +0.62% | 9,026 | - | +4.2% | - | - |
| 04/03 | 80,800 | 81,000 | 80,000 | 80,300 | -1.35% | 6,970 | - | +3.88% | - | - |
| 04/02 | 81,400 | 81,800 | 80,700 | 81,400 | +0.49% | 10,326 | - | +5.63% | - | - |
| 04/01 | 80,800 | 81,900 | 80,700 | 81,000 | +0.62% | 7,184 | - | +5.5% | - | - |
| 03/29 | 81,500 | 81,500 | 79,800 | 80,500 | -0.86% | 11,861 | - | +5.28% | - | - |
| 03/28 | 82,000 | 82,000 | 80,800 | 81,200 | 0% | 10,894 | - | +6.56% | - | - |
| 03/27 | 81,500 | 81,900 | 80,900 | 81,200 | +0.37% | 8,031 | - | +6.98% | - | - |
| 03/26 | 81,300 | 81,700 | 80,900 | 80,900 | -0.25% | 7,205 | - | +7% | - | - |
| 03/25 | 81,500 | 82,000 | 80,900 | 81,100 | -0.61% | 7,715 | - | +7.65% | - | - |
| 03/22 | 81,800 | 82,000 | 81,100 | 81,600 | +0.25% | 11,501 | - | +8.67% | - | - |
| 03/21 | 79,400 | 81,700 | 79,000 | 81,400 | +3.17% | 14,900 | - | +8.75% | - | - |
| 03/19 | 77,000 | 79,500 | 77,000 | 78,900 | +3% | 13,166 | - | +5.63% | - | - |
| 03/18 | 77,000 | 77,300 | 76,300 | 76,600 | 0% | 11,162 | - | +2.62% | - | - |
| 03/15 | 75,900 | 77,700 | 75,400 | 76,600 | +1.73% | 20,263 | - | +2.54% | - | - |
| 03/14 | 74,200 | 75,400 | 74,100 | 75,300 | +1.89% | 11,070 | - | +0.73% | - | - |
| 03/13 | 74,500 | 74,600 | 73,300 | 73,900 | -0.27% | 9,670 | - | -1.31% | - | - |
| 03/12 | 74,400 | 74,700 | 73,700 | 74,100 | -0.27% | 7,156 | - | -1.27% | - | - |
| 03/11 | 73,300 | 74,300 | 73,200 | 74,300 | +1.5% | 7,533 | - | -1.23% | - | - |
| 03/08 | 72,800 | 74,000 | 72,500 | 73,200 | 0% | 14,234 | - | -2.86% | - | - |
| 03/07 | 74,200 | 74,300 | 72,700 | 73,200 | -1.08% | 15,417 | - | -3.13% | - | - |
| 03/06 | 74,600 | 74,800 | 73,800 | 74,000 | -0.27% | 9,873 | - | -2.37% | - | - |
| 03/05 | 74,600 | 74,800 | 73,700 | 74,200 | -0.67% | 14,223 | - | -2.34% | - | - |
| 03/04 | 74,400 | 75,300 | 74,000 | 74,700 | +0.81% | 12,168 | - | -1.91% | - | - |
| 03/01 | 74,300 | 74,600 | 73,700 | 74,100 | 0% | 13,709 | - | -2.86% | - | - |
| 02/29 | 74,900 | 74,900 | 73,400 | 74,100 | -0.8% | 15,162 | - | -3.08% | - | - |
| 02/28 | 74,500 | 75,100 | 73,900 | 74,700 | +0.4% | 15,495 | - | -2.5% | - | - |
| 02/27 | 74,500 | 74,600 | 73,600 | 74,400 | +0.27% | 15,563 | - | -3.11% | - | - |
| 02/26 | 74,200 | 74,700 | 73,700 | 74,200 | +1.37% | 17,246 | - | -3.54% | - | - |
| 02/22 | 73,000 | 73,500 | 72,500 | 73,200 | -0.95% | 17,825 | - | -4.98% | - | - |
| 02/21 | 73,800 | 74,400 | 73,300 | 73,900 | +0.14% | 16,630 | - | -4.32% | - | - |
| 02/20 | 73,900 | 74,400 | 73,300 | 73,800 | 0% | 12,256 | - | -4.7% | - | - |
| 02/19 | 74,300 | 74,500 | 73,200 | 73,800 | -0.54% | 11,782 | - | -4.98% | - | - |
| 02/16 | 75,000 | 75,500 | 74,000 | 74,200 | -0.8% | 14,465 | - | -4.73% | - | - |
| 02/15 | 76,000 | 76,100 | 74,300 | 74,800 | -1.06% | 11,499 | - | -4.14% | - | - |
| 02/14 | 77,600 | 77,600 | 75,600 | 75,600 | -2.45% | 11,050 | - | -3.25% | - | - |
| 02/13 | 77,800 | 78,200 | 77,000 | 77,500 | -0.26% | 8,477 | - | -0.93% | - | - |
| 02/09 | 78,300 | 78,300 | 77,600 | 77,700 | -0.38% | 8,206 | - | -0.71% | - | - |
| 02/08 | 78,400 | 78,700 | 77,800 | 78,000 | +0.13% | 5,797 | - | -0.29% | - | - |
| 02/07 | 78,700 | 79,200 | 77,900 | 77,900 | -0.89% | 9,517 | - | -0.37% | - | - |
| 02/06 | 78,100 | 79,100 | 77,500 | 78,600 | +0.64% | 8,206 | - | +0.58% | - | - |
| 02/05 | 78,700 | 79,200 | 78,100 | 78,100 | -0.51% | 7,593 | - | +0.05% | - | - |
| 02/02 | 78,200 | 78,800 | 77,700 | 78,500 | +1.29% | 7,980 | - | +0.69% | - | - |
| 02/01 | 77,900 | 78,300 | 77,200 | 77,500 | -1.27% | 12,132 | - | -0.48% | - | - |
| 01/31 | 78,400 | 78,800 | 78,100 | 78,500 | -0.51% | 8,851 | - | +0.87% | - | - |
| 01/30 | 78,800 | 79,200 | 78,000 | 78,900 | +0.38% | 7,706 | - | +1.34% | - | - |
| 01/29 | 78,200 | 79,100 | 78,000 | 78,600 | +0.13% | 5,808 | - | +0.87% | - | - |
| 01/26 | 78,300 | 78,500 | 78,000 | 78,500 | +0.64% | 4,407 | - | +0.67% | - | - |
| 01/25 | 78,100 | 78,300 | 77,400 | 78,000 | -0.38% | 6,615 | - | -0.1% | - | - |
| 01/24 | 78,300 | 78,800 | 78,200 | 78,300 | +0.13% | 5,673 | - | +0.17% | - | - |
| 01/23 | 79,000 | 79,400 | 78,200 | 78,200 | -1.01% | 5,411 | - | -0.02% | - | - |
| 01/22 | 77,700 | 79,200 | 77,700 | 79,000 | +1.54% | 6,617 | - | +0.94% | - | - |
| 01/19 | 77,500 | 77,900 | 77,200 | 77,800 | +0.91% | 7,084 | - | -0.65% | - | - |
| 01/18 | 77,700 | 78,000 | 76,600 | 77,100 | -1.28% | 10,918 | - | -1.66% | - | - |
| 01/17 | 78,700 | 79,300 | 77,800 | 78,100 | -1.01% | 6,519 | - | -0.54% | - | - |
| 01/16 | 79,800 | 79,800 | 78,800 | 78,900 | -0.88% | 3,778 | - | +0.4% | - | - |
| 01/15 | 79,300 | 79,900 | 79,100 | 79,600 | +0.51% | 5,354 | - | +1.26% | - | - |
| 01/12 | 77,900 | 79,500 | 77,800 | 79,200 | +1.8% | 8,426 | - | +0.75% | - | - |
| 01/11 | 77,600 | 78,300 | 77,600 | 77,800 | +0.39% | 4,931 | - | -1.05% | - | - |
| 01/10 | 77,800 | 78,600 | 77,500 | 77,500 | -0.39% | 5,756 | - | -1.53% | - | - |
| 01/09 | 78,200 | 78,600 | 77,800 | 77,800 | -0.51% | 6,280 | - | -1.51% | - | - |
| 01/05 | 77,200 | 78,600 | 77,100 | 78,200 | +1.43% | 10,386 | - | -1.07% | - | - |
| 01/04 | 77,800 | 77,800 | 76,700 | 77,100 | 0% | 5,493 | - | -2.51% | - | - |
| 2023 | ||||||||||
| 12/29 | 76,800 | 77,500 | 76,700 | 77,100 | +0.52% | 4,672 | - | -2.64% | - | - |
| 12/28 | 77,400 | 77,500 | 76,400 | 76,700 | +0.26% | 8,913 | - | -3.28% | - | - |
| 12/27 | 76,200 | 76,900 | 76,100 | 76,500 | +1.06% | 8,551 | - | -3.69% | - | - |
| 12/26 | 76,200 | 76,400 | 75,400 | 75,700 | -0.79% | 7,885 | - | -4.85% | - | - |
| 12/25 | 76,100 | 76,400 | 75,900 | 76,300 | +0.13% | 6,953 | - | -4.3% | - | - |
| 12/22 | 79,800 | 79,800 | 76,200 | 76,200 | -3.91% | 19,457 | - | -4.57% | - | - |
| 12/21 | 80,000 | 81,000 | 79,100 | 79,300 | -1.49% | 8,024 | - | -0.85% | - | - |
| 12/20 | 80,300 | 80,600 | 80,000 | 80,500 | +0.5% | 9,918 | - | +0.67% | - | - |
| 12/19 | 81,300 | 81,400 | 79,300 | 80,100 | -1.11% | 12,078 | - | +0.31% | - | - |
| 12/18 | 80,100 | 81,100 | 79,800 | 81,000 | +1.12% | 11,170 | - | +1.56% | - | - |
| 12/15 | 79,700 | 80,400 | 79,400 | 80,100 | +0.63% | 14,746 | - | +0.57% | - | - |
| 12/14 | 79,600 | 79,900 | 79,300 | 79,600 | +0.13% | 5,010 | - | +0.08% | - | - |
| 12/13 | 80,200 | 80,500 | 79,200 | 79,500 | -0.63% | 6,767 | - | +0.06% | - | - |
| 12/12 | 79,800 | 80,700 | 79,800 | 80,000 | -0.25% | 6,873 | - | +0.74% | - | - |
| 12/11 | 80,600 | 80,600 | 79,700 | 80,200 | +0.12% | 4,258 | - | +0.98% | - | - |
| 12/08 | 79,700 | 80,100 | 79,200 | 80,100 | +0.63% | 11,499 | - | +0.87% | - | - |
| 12/07 | 79,800 | 80,000 | 79,300 | 79,600 | 0% | 7,287 | - | +0.26% | - | - |
| 12/06 | 79,400 | 79,900 | 79,100 | 79,600 | 0% | 11,130 | - | +0.26% | - | - |
| 12/05 | 80,000 | 80,100 | 79,200 | 79,600 | +0.13% | 7,726 | - | +0.25% | - | - |
| 12/04 | 79,800 | 80,300 | 79,100 | 79,500 | -0.38% | 8,578 | - | -0.03% | - | - |
| 12/01 | 81,700 | 84,800 | 79,400 | 79,800 | -5.79% | 37,648 | - | +0.25% | - | - |
| 11/30 | 79,100 | 84,700 | 78,700 | 84,700 | +6.94% | 34,225 | - | +6.27% | - | - |
| 11/29 | 79,000 | 79,400 | 78,800 | 79,200 | +0.13% | 5,686 | - | -0.44% | - | - |
| 11/28 | 79,600 | 79,900 | 78,900 | 79,100 | -0.75% | 6,890 | - | -0.65% | - | - |
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 4月期 | 74,500 149,000 1/22 | 55,250 110,500 9/10 | 372,472 186,236 12/3 | 941億6800万 | 877億3700万 |
| 2016年 4月期 | 78,950 157,900 10/13 | 57,400 114,800 1/18 | 56,026 28,013 9/16 | 1411億6260万 | 911億5120万 |
| 2017年 4月期 | 77,400 154,800 2/28 | 62,950 125,900 10/31 | 41,960 20,980 5/25 | 1383億9120万 | 1219億9710万 |
| 2018年 4月期 | 74,900 149,800 2/1 | 61,750 123,500 11/10 | 29,042 14,521 1/25 | 1451億5620万 | 1196億7150万 |
| 2019年 4月期 | 104,000 10/24 10/23 | 65,100 12/25 | 204,789 6/11 | 4460億2126万 | 2449億1212万 |
| 2020年 4月期 | 100,600 11/1 | 46,700 3/19 | 55,975 9/18 | 4314億3979万 | 2002億8070万 |
| 2021年 4月期 | 99,300 7/16 | 72,500 12/23 | 61,587 6/18 | 4258億6453万 | 3109億2828万 |
| 2022年 4月期 | 86,700 1/4 | 73,500 1/21 | 51,440 11/1 | 3841億7923万 | - |
| 2023年 4月期 | 87,300 7/24 | 68,400 3/20 | 38,134 10/27 | - | - |
| 最新 | 82,000 2024/4/24 | 8,336 | 3633億5290万 | ||