PBR
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 73,200 | 73,800 | 72,900 | 73,000 | -0.27% | 617 | - | +0.51% | - | - |
| 08/29 | 73,000 | 74,500 | 73,000 | 73,200 | +1.1% | 1,180 | - | +0.66% | - | - |
| 08/28 | 73,600 | 73,700 | 72,400 | 72,400 | -1.23% | 1,264 | - | -0.48% | - | - |
| 08/27 | 72,600 | 73,800 | 72,600 | 73,300 | +0.96% | 257 | - | +0.64% | - | - |
| 08/26 | 72,300 | 73,000 | 72,000 | 72,600 | +0.97% | 283 | - | -0.37% | - | - |
| 08/23 | 71,700 | 72,000 | 71,700 | 71,900 | +0.28% | 120 | - | -1.37% | - | - |
| 08/22 | 72,300 | 72,300 | 71,400 | 71,700 | -0.42% | 390 | - | -1.78% | - | - |
| 08/21 | 72,100 | 72,900 | 71,700 | 72,000 | -0.69% | 522 | - | -1.52% | - | - |
| 08/20 | 71,500 | 72,500 | 71,400 | 72,500 | +1.97% | 379 | - | -0.99% | - | - |
| 08/19 | 72,000 | 72,900 | 71,100 | 71,100 | -1.39% | 1,044 | - | -3% | - | - |
| 08/16 | 73,500 | 73,900 | 72,100 | 72,100 | -0.96% | 1,094 | - | -1.79% | - | - |
| 08/15 | 71,900 | 72,800 | 71,600 | 72,800 | +0.41% | 416 | - | -0.94% | - | - |
| 08/14 | 72,800 | 72,800 | 71,400 | 72,500 | -0.41% | 960 | - | -1.41% | - | - |
| 08/13 | 70,100 | 72,800 | 70,100 | 72,800 | +3.85% | 630 | - | -1.12% | - | - |
| 08/09 | 70,100 | 71,100 | 69,600 | 70,100 | +1.01% | 853 | - | -4.87% | - | - |
| 08/08 | 70,500 | 72,000 | 69,400 | 69,400 | -1.98% | 1,262 | - | -6.05% | - | - |
| 08/07 | 70,000 | 72,200 | 69,400 | 70,800 | +2.02% | 1,186 | - | -4.42% | - | - |
| 08/06 | 67,500 | 70,600 | 67,500 | 69,400 | +2.81% | 1,316 | - | -6.52% | - | - |
| 08/05 | 69,900 | 70,100 | 67,000 | 67,500 | -5.99% | 1,651 | - | -9.33% | - | - |
| 08/02 | 74,000 | 74,300 | 71,500 | 71,800 | -3.75% | 1,347 | - | -4.03% | - | - |
| 08/01 | 76,400 | 76,400 | 74,200 | 74,600 | -2.36% | 605 | - | -0.57% | - | - |
| 07/31 | 76,500 | 77,300 | 75,400 | 76,400 | -1.29% | 475 | - | +1.64% | - | - |
| 07/30 | 77,300 | 77,700 | 76,100 | 77,400 | -0.39% | 2,622 | - | +2.99% | - | - |
| 07/29 | 76,800 | 77,700 | 76,400 | 77,700 | +1.17% | 586 | - | +3.53% | - | - |
| 07/26 | 75,200 | 77,000 | 75,100 | 76,800 | +2.13% | 667 | - | +2.48% | - | - |
| 07/25 | 74,300 | 75,200 | 74,100 | 75,200 | +1.62% | 751 | - | +0.48% | - | - |
| 07/24 | 74,600 | 75,400 | 74,000 | 74,000 | -0.67% | 747 | - | -1.09% | - | - |
| 07/23 | 74,400 | 75,400 | 74,400 | 74,500 | +0.4% | 965 | - | -0.43% | - | - |
| 07/22 | 73,900 | 74,300 | 72,800 | 74,200 | +1.23% | 693 | - | -0.81% | - | - |
| 07/19 | 74,500 | 74,800 | 73,300 | 73,300 | -1.35% | 822 | - | -2.03% | - | - |
| 07/18 | 74,400 | 74,900 | 74,200 | 74,300 | -0.4% | 432 | - | -0.7% | - | - |
| 07/17 | 75,000 | 75,200 | 74,100 | 74,600 | -0.4% | 585 | - | -0.26% | - | - |
| 07/16 | 74,400 | 75,300 | 74,400 | 74,900 | +0.81% | 377 | - | +0.18% | - | - |
| 07/12 | 74,100 | 74,900 | 73,900 | 74,300 | +0.41% | 758 | - | -0.59% | - | - |
| 07/11 | 74,000 | 74,400 | 73,700 | 74,000 | 0% | 271 | - | -0.95% | - | - |
| 07/10 | 73,800 | 74,200 | 73,700 | 74,000 | +0.14% | 310 | - | -0.98% | - | - |
| 07/09 | 75,000 | 75,400 | 73,800 | 73,900 | -1.2% | 1,019 | - | -1.12% | - | - |
| 07/08 | 74,700 | 75,900 | 74,600 | 74,800 | +0.67% | 759 | - | +0.08% | - | - |
| 07/05 | 74,600 | 74,900 | 74,300 | 74,300 | -0.54% | 275 | - | -0.52% | - | - |
| 07/04 | 74,500 | 75,100 | 74,200 | 74,700 | +0.4% | 343 | - | +0.03% | - | - |
| 07/03 | 75,000 | 75,200 | 74,300 | 74,400 | -0.8% | 642 | - | -0.4% | - | - |
| 07/02 | 75,200 | 75,200 | 74,600 | 75,000 | +0.67% | 425 | - | +0.18% | - | - |
| 07/01 | 77,500 | 77,500 | 74,500 | 74,500 | -2.87% | 1,136 | - | -0.65% | - | - |
| 06/28 | 78,500 | 78,500 | 76,500 | 76,700 | -0.65% | 443 | - | +2.16% | - | - |
| 06/27 | 78,000 | 78,000 | 76,200 | 77,200 | -1.03% | 762 | - | +2.83% | - | - |
| 06/26 | 76,600 | 78,100 | 76,500 | 78,000 | +2.5% | 1,520 | - | +3.94% | - | - |
| 06/25 | 74,800 | 76,300 | 74,800 | 76,100 | +1.6% | 659 | - | +1.52% | - | - |
| 06/24 | 75,500 | 75,500 | 74,700 | 74,900 | 0% | 656 | - | -0.09% | - | - |
| 06/21 | 74,300 | 75,900 | 73,900 | 74,900 | +0.81% | 447 | - | -0.14% | - | - |
| 06/20 | 74,700 | 75,500 | 74,300 | 74,300 | -0.4% | 432 | - | -1.03% | - | - |
| 06/19 | 74,100 | 74,700 | 74,000 | 74,600 | +0.67% | 339 | - | -0.77% | - | - |
| 06/18 | 74,300 | 74,300 | 73,500 | 74,100 | -0.13% | 264 | - | -1.55% | - | - |
| 06/17 | 74,800 | 74,800 | 73,900 | 74,200 | -0.27% | 290 | - | -1.61% | - | - |
| 06/14 | 73,700 | 74,800 | 73,700 | 74,400 | +1.36% | 606 | - | -1.58% | - | - |
| 06/13 | 73,800 | 74,000 | 73,300 | 73,400 | -0.27% | 585 | - | -3.12% | - | - |
| 06/12 | 74,100 | 74,200 | 73,500 | 73,600 | -0.54% | 954 | - | -3.14% | - | - |
| 06/11 | 74,500 | 74,900 | 73,900 | 74,000 | -0.27% | 645 | - | -2.9% | - | - |
| 06/10 | 74,000 | 74,500 | 74,000 | 74,200 | +0.82% | 781 | - | -2.94% | - | - |
| 06/07 | 74,100 | 74,300 | 73,600 | 73,600 | -1.21% | 576 | - | -3.98% | - | - |
| 06/06 | 74,400 | 74,500 | 73,800 | 74,500 | +0.54% | 647 | - | -3.06% | - | - |
| 06/05 | 74,300 | 75,400 | 74,100 | 74,100 | +0.14% | 1,504 | - | -3.75% | - | - |
| 06/04 | 73,600 | 74,600 | 73,600 | 74,000 | +0.68% | 1,280 | - | -4.16% | - | - |
| 06/03 | 74,000 | 74,600 | 73,400 | 73,500 | -0.68% | 1,545 | - | -5.06% | - | - |
| 05/31 | 75,000 | 75,000 | 73,500 | 74,000 | -1.73% | 1,817 | - | -4.69% | - | - |
| 05/30 | 77,500 | 77,500 | 75,300 | 75,300 | -4.2% | 1,296 | - | -3.32% | - | - |
| 05/29 | 78,000 | 79,400 | 77,800 | 78,600 | +0.77% | 2,170 | - | +0.68% | - | - |
| 05/28 | 77,000 | 78,200 | 77,000 | 78,000 | +1.69% | 1,663 | - | -0.15% | - | - |
| 05/27 | 76,500 | 76,700 | 76,200 | 76,700 | 0% | 578 | - | -1.92% | - | - |
| 05/24 | 76,200 | 76,900 | 75,600 | 76,700 | +0.39% | 710 | - | -2.08% | - | - |
| 05/23 | 76,000 | 76,600 | 75,300 | 76,400 | +0.53% | 1,015 | - | -2.62% | - | - |
| 05/22 | 76,000 | 76,400 | 75,800 | 76,000 | -0.26% | 432 | - | -3.31% | - | - |
| 05/21 | 76,000 | 76,400 | 75,800 | 76,200 | +0.4% | 532 | - | -3.3% | - | - |
| 05/20 | 76,500 | 76,800 | 75,900 | 75,900 | -0.91% | 709 | - | -3.97% | - | - |
| 05/17 | 76,800 | 77,100 | 76,200 | 76,600 | -0.26% | 489 | - | -3.37% | - | - |
| 05/16 | 77,200 | 77,300 | 76,300 | 76,800 | -0.13% | 688 | - | -3.4% | - | - |
| 05/15 | 77,700 | 77,800 | 76,300 | 76,900 | -1.03% | 1,095 | - | -3.54% | - | - |
| 05/14 | 78,400 | 78,700 | 77,500 | 77,700 | -1.27% | 873 | - | -2.73% | - | - |
| 05/13 | 78,400 | 78,900 | 77,500 | 78,700 | 0% | 864 | - | -1.69% | - | - |
| 05/10 | 79,100 | 79,100 | 78,000 | 78,700 | -0.25% | 786 | - | -1.79% | - | - |
| 05/09 | 79,300 | 79,800 | 78,900 | 78,900 | -0.5% | 658 | - | -1.66% | - | - |
| 05/08 | 79,500 | 80,300 | 79,300 | 79,300 | -0.75% | 635 | - | -1.28% | - | - |
| 05/07 | 79,400 | 79,900 | 78,800 | 79,900 | +0.76% | 865 | - | -0.76% | - | - |
| 05/02 | 78,500 | 79,800 | 78,400 | 79,300 | +0.89% | 783 | - | -1.53% | - | - |
| 05/01 | 77,900 | 78,700 | 77,600 | 78,600 | +0.9% | 693 | - | -2.51% | - | - |
| 04/30 | 79,400 | 80,200 | 77,300 | 77,900 | -2.26% | 2,306 | - | -3.56% | - | - |
| 04/26 | 78,800 | 79,900 | 78,300 | 79,700 | +0.76% | 742 | - | -1.53% | - | - |
| 04/25 | 79,100 | 79,900 | 78,700 | 79,100 | -0.13% | 479 | - | -2.37% | - | - |
| 04/24 | 80,100 | 80,300 | 79,100 | 79,200 | -1.12% | 455 | - | -2.4% | - | - |
| 04/23 | 80,400 | 80,900 | 79,600 | 80,100 | +0.25% | 1,336 | - | -1.41% | - | - |
| 04/22 | 79,700 | 80,000 | 77,900 | 79,900 | +0.25% | 1,276 | - | -1.63% | - | - |
| 04/19 | 80,100 | 81,300 | 77,900 | 79,700 | -0.5% | 1,014 | - | -1.96% | - | - |
| 04/18 | 79,700 | 80,800 | 79,400 | 80,100 | +0.25% | 383 | - | -1.46% | - | - |
| 04/17 | 80,400 | 80,500 | 79,200 | 79,900 | +0.13% | 529 | - | -1.58% | - | - |
| 04/16 | 80,100 | 80,600 | 79,000 | 79,800 | -0.5% | 1,507 | - | -1.58% | - | - |
| 04/15 | 81,100 | 81,100 | 79,900 | 80,200 | -0.87% | 664 | - | -1% | - | - |
| 04/12 | 82,200 | 82,200 | 80,000 | 80,900 | -1.46% | 839 | - | -0.01% | - | - |
| 04/11 | 81,600 | 82,100 | 81,100 | 82,100 | +0.49% | 631 | - | +1.66% | - | - |
| 04/10 | 82,400 | 83,000 | 81,600 | 81,700 | -0.85% | 542 | - | +1.49% | - | - |
| 04/09 | 82,200 | 83,100 | 81,800 | 82,400 | +0.12% | 692 | - | +2.69% | - | - |
| 04/08 | 81,000 | 82,400 | 80,400 | 82,300 | +1.6% | 654 | - | +2.89% | - | - |
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 11月期 | 91,500 8/31 | 72,000 11/9 | 32,689 8/31 | 161億2230万 | 126億8640万 |
| 2017年 5月期 | 93,000 5/26 | 78,200 12/7 | 5,052 11/30 | 163億8660万 | 137億7884万 |
| 2018年 5月期 | 91,200 5/10 | 83,700 11/28 | 13,038 12/1 | 214億6364万 | 196億9854万 |
| 2019年 5月期 | 100,000 11/5 | 74,300 12/25 | 5,392 12/25 | 235億3470万 | 174億8628万 |
| 2020年 5月期 | 96,100 12/2 | 45,000 3/19 | 5,804 5/28 | 226億1684万 | 105億9061万 |
| 2021年 5月期 | 87,500 6/10 | 66,100 12/28 | 3,695 5/27 | 205億9286万 | 155億5643万 |
| 2022年 5月期 | 75,600 12/9 | 57,400 1/21 | 5,056 1/18 | 177億9223万 | - |
| 2023年 5月期 | 70,000 5/10 | 58,700 12/26 | 5,506 12/26 | - | - |
| 2024年 5月期 | 84,000 3/29 | 60,500 12/12 | 12,453 12/13 | - | - |
| 最新 | 73,000 2024/8/30 | 617 | 171億8033万 | ||