PBR
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 160,800 | 160,900 | 159,000 | 159,000 | -0.13% | 4,443 | - | +2.06% | - | - |
| 04/22 | 158,600 | 160,400 | 158,200 | 159,200 | +0.32% | 3,657 | - | +2.4% | - | - |
| 04/19 | 157,900 | 159,200 | 156,700 | 158,700 | +1.08% | 4,551 | - | +2.31% | - | - |
| 04/18 | 158,400 | 159,300 | 156,900 | 157,000 | -1.32% | 2,790 | - | +1.52% | - | - |
| 04/17 | 156,200 | 159,400 | 155,700 | 159,100 | +2.32% | 5,213 | - | +3.19% | - | - |
| 04/16 | 154,800 | 156,200 | 154,300 | 155,500 | +2.98% | 6,444 | - | +1.19% | - | - |
| 04/15 | 152,600 | 152,700 | 150,700 | 151,000 | -1.56% | 3,553 | - | -1.51% | - | - |
| 04/12 | 156,100 | 156,100 | 152,400 | 153,400 | -1.67% | 3,899 | - | +0.22% | - | - |
| 04/11 | 154,200 | 156,500 | 153,600 | 156,000 | +0.65% | 4,737 | - | +2.13% | - | - |
| 04/10 | 156,100 | 157,000 | 154,600 | 155,000 | -0.64% | 3,463 | - | +1.71% | - | - |
| 04/09 | 155,300 | 157,100 | 154,200 | 156,000 | +0.19% | 3,858 | - | +2.65% | - | - |
| 04/08 | 152,900 | 156,100 | 152,800 | 155,700 | +1.9% | 3,587 | - | +2.8% | - | - |
| 04/05 | 152,700 | 153,300 | 151,700 | 152,800 | -0.13% | 3,782 | - | +1.26% | - | - |
| 04/04 | 152,300 | 153,300 | 152,000 | 153,000 | +0.46% | 3,345 | - | +1.71% | - | - |
| 04/03 | 153,200 | 153,300 | 150,600 | 152,300 | -0.78% | 3,633 | - | +1.53% | - | - |
| 04/02 | 154,700 | 155,200 | 152,100 | 153,500 | -0.84% | 3,578 | - | +2.52% | - | - |
| 04/01 | 155,300 | 156,500 | 153,700 | 154,800 | +0.45% | 3,774 | - | +3.62% | - | - |
| 03/29 | 156,900 | 156,900 | 154,000 | 154,100 | -0.58% | 4,483 | - | +3.47% | - | - |
| 03/28 | 156,400 | 157,400 | 154,400 | 155,000 | -0.77% | 6,271 | - | +4.36% | - | - |
| 03/27 | 158,100 | 158,600 | 156,200 | 156,200 | -0.38% | 5,198 | - | +5.51% | - | - |
| 03/26 | 159,100 | 159,600 | 156,600 | 156,800 | -1.01% | 5,952 | - | +6.31% | - | - |
| 03/25 | 158,800 | 159,900 | 158,400 | 158,400 | -0.25% | 5,098 | - | +7.75% | - | - |
| 03/22 | 158,000 | 159,500 | 156,500 | 158,800 | +1.28% | 4,926 | - | +8.42% | - | - |
| 03/21 | 158,000 | 158,000 | 156,100 | 156,800 | +0.13% | 6,043 | - | +7.36% | - | - |
| 03/19 | 151,100 | 157,600 | 151,100 | 156,600 | +3.71% | 7,339 | - | +7.43% | - | - |
| 03/18 | 151,000 | 151,200 | 149,700 | 151,000 | +0.27% | 5,774 | - | +3.81% | - | - |
| 03/15 | 147,700 | 151,300 | 147,100 | 150,600 | +2.45% | 10,239 | - | +3.58% | - | - |
| 03/14 | 145,500 | 147,000 | 144,400 | 147,000 | +1.17% | 5,177 | - | +1.15% | - | - |
| 03/13 | 145,900 | 146,000 | 143,200 | 145,300 | -0.62% | 4,837 | - | -0.1% | - | - |
| 03/12 | 146,500 | 146,900 | 144,900 | 146,200 | -0.14% | 4,754 | - | +0.41% | - | - |
| 03/11 | 145,200 | 147,100 | 145,200 | 146,400 | +1.1% | 4,250 | - | +0.46% | - | - |
| 03/08 | 145,300 | 147,200 | 144,100 | 144,800 | -0.48% | 6,027 | - | -0.65% | - | - |
| 03/07 | 147,600 | 148,100 | 144,900 | 145,500 | -1.09% | 3,889 | - | -0.29% | - | - |
| 03/06 | 145,300 | 148,400 | 145,300 | 147,100 | +1.8% | 5,852 | - | +0.68% | - | - |
| 03/05 | 144,300 | 144,900 | 143,500 | 144,500 | +0.77% | 4,488 | - | -1.17% | - | - |
| 03/04 | 141,900 | 143,800 | 141,800 | 143,400 | +1.27% | 5,449 | - | -2.07% | - | - |
| 03/01 | 141,300 | 141,800 | 140,300 | 141,600 | +0.5% | 4,721 | - | -3.46% | - | - |
| 02/29 | 143,000 | 143,100 | 140,500 | 140,900 | -1.26% | 7,457 | - | -4.17% | - | - |
| 02/28 | 142,300 | 143,400 | 141,900 | 142,700 | -1.59% | 8,471 | - | -3.24% | - | - |
| 02/27 | 145,100 | 146,200 | 144,900 | 145,000 | -0.28% | 14,877 | - | -1.94% | - | - |
| 02/26 | 145,900 | 146,000 | 144,400 | 145,400 | +1.47% | 5,094 | - | -1.82% | - | - |
| 02/22 | 143,800 | 144,200 | 141,900 | 143,300 | -0.42% | 6,091 | - | -3.32% | - | - |
| 02/21 | 143,800 | 144,700 | 142,600 | 143,900 | +0.77% | 6,244 | - | -3.09% | - | - |
| 02/20 | 143,300 | 143,800 | 142,100 | 142,800 | +0.14% | 4,722 | - | -4.01% | - | - |
| 02/19 | 145,500 | 145,500 | 142,000 | 142,600 | -1.45% | 5,482 | - | -4.4% | - | - |
| 02/16 | 145,400 | 146,600 | 143,400 | 144,700 | -0.14% | 6,506 | - | -3.28% | - | - |
| 02/15 | 148,400 | 148,500 | 144,200 | 144,900 | -2.29% | 8,225 | - | -3.34% | - | - |
| 02/14 | 150,000 | 150,000 | 148,300 | 148,300 | -0.87% | 5,100 | - | -1.27% | - | - |
| 02/13 | 149,700 | 150,300 | 149,100 | 149,600 | +0.34% | 3,077 | - | -0.53% | - | - |
| 02/09 | 149,700 | 150,400 | 149,100 | 149,100 | -0.2% | 3,139 | - | -0.94% | - | - |
| 02/08 | 149,900 | 150,600 | 149,300 | 149,400 | +0.34% | 3,374 | - | -0.77% | - | - |
| 02/07 | 150,100 | 150,800 | 148,900 | 148,900 | -0.73% | 2,993 | - | -1.17% | - | - |
| 02/06 | 149,200 | 150,500 | 148,300 | 150,000 | +0.54% | 3,717 | - | -0.49% | - | - |
| 02/05 | 150,000 | 150,500 | 149,200 | 149,200 | -0.07% | 3,898 | - | -0.97% | - | - |
| 02/02 | 148,300 | 149,700 | 148,200 | 149,300 | +1.77% | 5,231 | - | -0.84% | - | - |
| 02/01 | 148,900 | 149,100 | 146,700 | 146,700 | -1.81% | 8,259 | - | -2.51% | - | - |
| 01/31 | 150,100 | 150,300 | 149,000 | 149,400 | -0.47% | 5,566 | - | -0.76% | - | - |
| 01/30 | 149,800 | 150,400 | 149,300 | 150,100 | +0.47% | 4,668 | - | -0.26% | - | - |
| 01/29 | 150,300 | 150,500 | 149,400 | 149,400 | -0.6% | 4,300 | - | -0.74% | - | - |
| 01/26 | 149,900 | 150,700 | 149,800 | 150,300 | +0.74% | 3,006 | - | -0.16% | - | - |
| 01/25 | 150,100 | 150,300 | 149,100 | 149,200 | -1.06% | 4,263 | - | -0.92% | - | - |
| 01/24 | 151,500 | 152,900 | 150,500 | 150,800 | -0.72% | 3,340 | - | +0.05% | - | - |
| 01/23 | 152,900 | 153,200 | 151,500 | 151,900 | -0.52% | 3,304 | - | +0.75% | - | - |
| 01/22 | 151,100 | 152,900 | 151,000 | 152,700 | +1.46% | 3,097 | - | +1.3% | - | - |
| 01/19 | 149,600 | 150,900 | 149,200 | 150,500 | +1.42% | 3,239 | - | -0.1% | - | - |
| 01/18 | 150,400 | 150,400 | 148,300 | 148,400 | -1.07% | 4,166 | - | -1.47% | - | - |
| 01/17 | 150,500 | 151,100 | 149,800 | 150,000 | -0.73% | 4,939 | - | -0.39% | - | - |
| 01/16 | 152,600 | 152,700 | 151,000 | 151,100 | -0.98% | 2,610 | - | +0.39% | - | - |
| 01/15 | 153,500 | 153,700 | 152,300 | 152,600 | -0.59% | 3,519 | - | +1.44% | - | - |
| 01/12 | 153,000 | 154,200 | 152,800 | 153,500 | +0.66% | 3,630 | - | +2.14% | - | - |
| 01/11 | 152,400 | 153,600 | 152,100 | 152,500 | +0.07% | 2,224 | - | +1.61% | - | - |
| 01/10 | 152,200 | 153,900 | 152,200 | 152,400 | -0.26% | 3,723 | - | +1.68% | - | - |
| 01/09 | 153,000 | 154,000 | 152,000 | 152,800 | +0.07% | 2,491 | - | +1.8% | - | - |
| 01/05 | 150,700 | 152,800 | 150,100 | 152,700 | +1.8% | 5,105 | - | +1.82% | - | - |
| 01/04 | 152,300 | 152,400 | 149,500 | 150,000 | -1.32% | 2,863 | - | +0.12% | - | - |
| 2023 | ||||||||||
| 12/29 | 151,100 | 152,500 | 150,400 | 152,000 | +0.8% | 3,072 | - | +1.49% | - | - |
| 12/28 | 149,900 | 150,800 | 148,800 | 150,800 | +1.69% | 3,536 | - | +0.78% | - | - |
| 12/27 | 147,900 | 148,600 | 147,100 | 148,300 | +0.95% | 3,588 | - | -0.83% | - | - |
| 12/26 | 146,500 | 147,100 | 145,800 | 146,900 | +0.07% | 3,498 | - | -1.77% | - | - |
| 12/25 | 148,400 | 148,400 | 146,500 | 146,800 | -1.08% | 2,474 | - | -1.88% | - | - |
| 12/22 | 147,700 | 148,400 | 146,800 | 148,400 | +0.27% | 3,905 | - | -0.88% | - | - |
| 12/21 | 150,400 | 150,800 | 147,800 | 148,000 | -1.92% | 3,126 | - | -1.21% | - | - |
| 12/20 | 150,600 | 151,100 | 149,900 | 150,900 | +0.47% | 4,238 | - | +0.62% | - | - |
| 12/19 | 151,500 | 151,600 | 148,900 | 150,200 | -0.79% | 4,816 | - | +0.15% | - | - |
| 12/18 | 152,000 | 152,000 | 150,600 | 151,400 | -0.66% | 2,788 | - | +0.95% | - | - |
| 12/15 | 152,600 | 152,600 | 151,100 | 152,400 | +0.2% | 7,364 | - | +1.65% | - | - |
| 12/14 | 152,000 | 153,700 | 151,700 | 152,100 | +0.73% | 5,587 | - | +1.58% | - | - |
| 12/13 | 150,700 | 151,400 | 150,400 | 151,000 | +0.33% | 4,094 | - | +0.92% | - | - |
| 12/12 | 150,200 | 150,600 | 149,700 | 150,500 | +0.67% | 2,875 | - | +0.59% | - | - |
| 12/11 | 148,500 | 149,600 | 148,100 | 149,500 | +1.01% | 2,488 | - | -0.08% | - | - |
| 12/08 | 147,900 | 148,100 | 147,100 | 148,000 | +0.07% | 5,017 | - | -1.08% | - | - |
| 12/07 | 149,300 | 149,300 | 147,600 | 147,900 | -0.94% | 3,455 | - | -1.17% | - | - |
| 12/06 | 149,100 | 149,700 | 148,000 | 149,300 | +0.34% | 3,428 | - | -0.24% | - | - |
| 12/05 | 148,800 | 148,900 | 147,900 | 148,800 | +0.2% | 2,394 | - | -0.55% | - | - |
| 12/04 | 149,000 | 149,700 | 148,000 | 148,500 | +0.61% | 4,016 | - | -0.82% | - | - |
| 12/01 | 151,500 | 152,800 | 147,300 | 147,600 | -6.35% | 8,849 | - | -1.4% | - | - |
| 11/30 | 150,000 | 157,600 | 149,000 | 157,600 | +5.21% | 11,511 | - | +5.23% | - | - |
| 11/29 | 148,900 | 150,100 | 148,500 | 149,800 | +0.6% | 2,394 | - | +0.28% | - | - |
| 11/28 | 148,700 | 149,500 | 147,900 | 148,900 | +0.27% | 2,923 | - | -0.26% | - | - |
| 11/27 | 148,400 | 148,600 | 147,600 | 148,500 | -0.13% | 3,841 | - | -0.5% | - | - |
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 | |
| 2016年 8月期 | 110,000 3/30 | 98,300 6/16 | 277,466 2/17 | 1210億 | 1081億3000万 |
| 2017年 2月期 | 115,100 6/1 | 101,800 4/14 | 17,611 10/20 | 1266億1000万 | 1119億8000万 |
| 2018年 2月期 | 121,700 1/18 | 103,000 8/31 | 7,588 7/31 | 1338億7000万 | 1133億 |
| 2019年 2月期 | 147,600 8/22 | 99,600 12/25 | 31,222 6/6 | 1785億9600万 | 1095億6000万 |
| 2020年 2月期 | 195,000 8/3 | 91,300 3/19 | 70,173 9/20 | 2657億8500万 | 1244億4190万 |
| 2021年 2月期 | 207,800 8/5 | 147,600 3/11 3/9 | 71,818 9/1 | 3709億2300万 | 2417億6880万 |
| 2022年 2月期 | 204,800 1/4 | 160,400 6/22 | 12,931 1/21 | 3655億6800万 | - |
| 2023年 2月期 | 174,600 9/13 | 146,700 8/16 | 33,094 6/29 | - | - |
| 2024年 2月期 | 157,600 11/30 | 138,200 10/4 | 14,877 2/27 | - | - |
| 最新 | 159,000 2024/4/23 | 4,443 | 2838億1500万 | ||