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
2021
09/28	2,675	2,810	2,675	2,710	-3.25%	26,400	265億4363万	-1.56%	74.87	4.41
09/27	2,851	2,940	2,777	2,801	-1.75%	32,600	274億3495万	+0.97%	77.38	4.56
09/24	2,724	2,899	2,710	2,851	+5.63%	44,400	279億2468万	+2.48%	78.76	4.64
09/22	2,687	2,725	2,660	2,699	+0.45%	15,400	264億3589万	-3.19%	74.56	4.39
09/21	2,655	2,729	2,635	2,687	+1.21%	26,400	263億1835万	-3.97%	74.23	4.37
09/17	2,606	2,689	2,606	2,655	-0.04%	26,000	260億492万	-5.04%	73.35	4.32
09/16	2,668	2,675	2,635	2,656	-1.59%	26,100	260億1472万	-4.63%	73.37	4.32
09/15	2,661	2,703	2,634	2,699	+1.47%	36,700	264億3589万	-2.81%	74.56	4.39
09/14	2,700	2,720	2,625	2,660	-0.52%	30,800	260億5390万	-3.94%	73.48	4.33
09/13	2,630	2,688	2,628	2,674	+1.02%	17,800	261億9102万	-3.05%	73.87	4.35
09/10	2,649	2,649	2,610	2,647	+1.61%	14,900	259億2657万	-3.61%	73.13	4.31
09/09	2,605	2,659	2,565	2,605	-0.95%	32,300	255億1519万	-4.75%	71.96	4.24
09/08	2,665	2,703	2,605	2,630	-2.59%	57,300	257億6006万	-3.38%	72.66	4.28
09/07	2,710	2,739	2,667	2,700	-0.37%	42,800	264億4569万	-0.3%	74.59	4.39
09/06	2,583	2,730	2,558	2,710	+1.01%	37,400	265億4363万	+0.67%	74.87	4.41
09/03	2,701	2,745	2,550	2,683	-0.15%	52,900	262億7918万	+0.3%	74.12	4.37
09/02	2,801	2,821	2,680	2,687	-5.65%	53,700	263億1835万	+1.05%	74.23	4.37
09/01	2,731	2,888	2,730	2,848	+3.3%	27,800	278億9530万	+7.88%	78.68	4.63
08/31	2,775	2,775	2,708	2,757	+0.07%	16,500	270億398万	+5.47%	76.16	4.49
08/30	2,839	2,839	2,723	2,755	-3.43%	21,400	269億8439万	+6.25%	76.11	4.48
08/27	2,907	2,918	2,853	2,853	-1.82%	8,100	279億4427万	+11.05%	78.82	4.64
08/26	3,005	3,020	2,850	2,906	-3.46%	29,100	284億6339万	+14.36%	80.28	4.73
08/25	3,130	3,155	3,000	3,010	+1.9%	20,800	294億8204万	+19.78%	83.15	4.9
08/24	2,942	3,035	2,899	2,954	-1.53%	17,600	289億3354万	+19.11%	81.61	4.81
08/23	3,235	3,255	2,959	3,000	-7.26%	38,200	293億1210万	+22.45%	82.88	4.88
08/20	2,998	3,285	2,948	3,235	+7.91%	72,700	316億821万	+33.46%	89.37	5.26
08/19	2,962	3,025	2,910	2,998	+0.5%	30,200	292億9255万	+25.65%	82.82	4.88
08/18	2,853	3,090	2,851	2,983	+1.02%	56,200	291億4599万	+26.18%	82.41	4.85
08/17	2,650	3,140	2,609	2,953	+11.98%	167,800	288億5287万	+26.09%	81.58	4.8
08/16	2,388	2,722	2,302	2,637	+10.43%	71,100	257億6533万	+13.61%	72.85	4.29
08/13	2,402	2,430	2,372	2,388	-2.61%	12,700	233億3243万	+3.15%	65.97	3.89
08/12	2,490	2,533	2,373	2,452	-1.53%	21,900	239億5775万	+5.6%	67.74	3.99
08/11	2,387	2,490	2,371	2,490	+4.32%	24,600	243億2904万	+6.82%	68.79	4.05
08/10	2,353	2,390	2,350	2,387	+0.46%	8,400	233億2266万	+2.05%	65.94	3.88
08/06	2,328	2,377	2,311	2,376	-0.08%	10,900	232億1518万	+1.02%	65.64	3.87
08/05	2,269	2,378	2,215	2,378	+4.8%	22,400	232億3472万	+0.51%	65.69	3.87
08/04	2,250	2,300	2,215	2,269	-0.48%	12,300	221億6971万	-4.7%	62.68	3.69
08/03	2,254	2,303	2,236	2,280	-1.04%	10,300	222億7719万	-5.04%	62.99	3.71
08/02	2,290	2,305	2,200	2,304	+0.35%	15,100	225億1169万	-4.71%	63.65	3.75
07/30	2,299	2,300	2,253	2,296	+0.48%	10,500	224億3352万	-5.71%	63.43	3.74
07/29	2,203	2,285	2,178	2,285	+3.72%	12,400	223億2604万	-6.77%	63.12	3.72
07/28	2,171	2,220	2,160	2,203	-0.36%	18,000	215億2485万	-10.81%	60.86	3.58
07/27	2,210	2,211	2,173	2,211	+0.05%	3,800	216億301万	-11.24%	61.08	3.6
07/26	2,158	2,227	2,158	2,210	+2.41%	7,700	215億9324万	-12.16%	61.05	3.6
07/21	2,146	2,194	2,145	2,158	-0.55%	10,700	210億8517万	-15.07%	59.62	3.51
07/20	2,164	2,170	2,148	2,170	-0.73%	8,100	212億241万	-15.6%	59.95	3.53
07/19	2,230	2,249	2,113	2,186	-0.18%	14,700	213億5875万	-15.99%	60.39	3.56
07/16	2,202	2,202	2,154	2,190	-1.44%	11,900	213億9783万	-16.79%	60.5	3.56
07/15	2,299	2,299	2,205	2,222	-4.8%	16,200	217億1049万	-16.53%	61.38	3.62
07/14	2,244	2,335	2,244	2,334	+1.83%	13,900	228億481万	-13.23%	64.48	3.8
07/13	2,403	2,408	2,292	2,292	-6.45%	41,000	223億9444万	-15.55%	63.32	3.73
07/12	2,410	2,475	2,391	2,450	+1.16%	18,100	239億3821万	-10.52%	67.68	3.99
07/09	2,399	2,422	2,323	2,422	-0.04%	20,800	236億6463万	-12.06%	66.91	3.94
07/08	2,483	2,483	2,403	2,423	-3.31%	19,300	236億7440万	-12.4%	66.94	3.94
07/07	2,539	2,539	2,481	2,506	-1.57%	23,100	244億8537万	-9.89%	69.23	4.08
07/06	2,650	2,677	2,545	2,546	-4.89%	29,900	248億7620万	-8.88%	70.33	4.14
07/05	2,710	2,712	2,659	2,677	-1.22%	13,700	261億5616万	-4.56%	73.95	4.36
07/02	2,701	2,738	2,701	2,710	+0.33%	8,600	264億7859万	-3.56%	74.87	4.41
07/01	2,712	2,725	2,701	2,701	-1.17%	8,400	263億9066万	-4.08%	74.62	4.39
06/30	2,760	2,777	2,723	2,733	-0.69%	12,200	267億332万	-3.22%	75.5	4.44
06/29	2,800	2,800	2,734	2,752	-0.36%	8,900	268億8896万	-2.82%	76.03	4.47
06/28	2,718	2,766	2,705	2,762	+1.66%	11,900	269億8667万	-2.64%	76.3	4.48
06/25	2,707	2,732	2,701	2,717	-0.11%	6,900	265億4699万	-4.36%	75.06	4.41
06/24	2,702	2,734	2,702	2,720	+0.63%	5,700	265億7630万	-4.46%	75.14	4.41
06/23	2,717	2,748	2,701	2,703	-2.07%	7,300	264億1020万	-5.42%	74.67	4.39
06/22	2,713	2,770	2,713	2,760	+1.77%	8,000	269億6713万	-3.83%	76.25	4.48
06/21	2,765	2,815	2,688	2,712	-4.67%	30,800	263億3487万	-5.9%	74.92	4.37
06/18	2,821	2,857	2,802	2,845	+0.04%	16,200	276億2637万	-1.59%	78.59	4.59
06/17	2,919	2,919	2,802	2,844	-2%	18,000	276億1666万	-1.69%	78.57	4.59
06/16	2,938	2,941	2,901	2,902	-1.23%	10,300	281億7987万	+0.28%	80.17	4.68
06/15	2,950	2,950	2,903	2,938	-0.44%	11,900	285億2944万	+1.21%	81.16	4.74
06/14	2,920	2,961	2,920	2,951	+1.06%	20,300	286億5568万	+1.34%	81.52	4.76
06/11	2,949	2,957	2,889	2,920	-0.68%	22,400	283億5466万	-0.14%	80.67	4.71
06/10	2,888	2,950	2,888	2,940	+0.27%	14,700	285億4887万	+0.17%	81.22	4.74
06/09	2,842	2,977	2,833	2,932	+1.38%	22,800	284億7118万	-0.54%	81	4.73
06/08	2,841	2,893	2,804	2,892	+1.8%	16,900	280億8276万	-2.43%	79.89	4.66
06/07	2,723	2,845	2,718	2,841	+3.99%	30,100	275億8753万	-4.82%	78.48	4.58
06/04	2,782	2,809	2,702	2,732	-2.15%	32,900	265億2908万	-9.24%	75.47	4.41
06/03	2,787	2,856	2,781	2,792	-1.31%	26,100	271億1171万	-8.04%	77.13	4.5
06/02	2,801	2,836	2,772	2,829	+0.75%	14,300	274億7100万	-7.43%	78.15	4.56
06/01	2,803	2,828	2,762	2,808	-0.04%	33,600	272億6708万	-8.77%	77.57	4.53
05/31	2,850	2,871	2,802	2,809	-2.19%	33,100	272億7679万	-9.36%	77.6	4.53
05/28	2,889	2,916	2,860	2,872	-0.45%	25,800	278億8855万	-8.1%	79.34	4.63
05/27	2,917	2,949	2,843	2,885	-1.7%	45,000	280億1479万	-8.44%	79.7	4.65
05/26	2,841	2,948	2,841	2,935	+1.52%	42,900	285億31万	-7.59%	81.08	4.73
05/25	2,831	2,947	2,831	2,891	+1.4%	45,300	280億7305万	-9.63%	79.87	4.66
05/24	2,852	2,868	2,800	2,851	-1.08%	53,700	276億8463万	-11.51%	78.76	4.6
05/21	2,965	2,981	2,803	2,882	-3.32%	146,400	279億8566万	-11.19%	79.62	4.65
05/20	2,985	3,080	2,978	2,981	-1.13%	68,500	289億4700万	-8.87%	82.35	4.81
05/19	2,940	3,085	2,940	3,015	-1.47%	62,800	292億7715万	-8.55%	83.29	4.86
05/18	2,900	3,090	2,880	3,060	+4.33%	79,900	297億1413万	-7.75%	84.53	4.94
05/17	3,380	3,380	2,926	2,933	+1.91%	227,400	284億8089万	-12.11%	81.03	4.73
05/14	2,912	2,953	2,802	2,878	+0.24%	36,700	279億4681万	-14.42%	79.51	4.64
05/13	3,005	3,035	2,852	2,871	-8.27%	40,500	278億7884万	-15.41%	79.31	4.63
05/12	3,120	3,185	3,050	3,130	-0.95%	20,500	303億9386万	-8.59%	86.47	5.05
05/11	3,260	3,260	3,100	3,160	-3.07%	15,600	306億8518万	-8.3%	87.3	5.1
05/10	3,170	3,265	3,160	3,260	+1.88%	5,700	316億5623万	-5.73%	90.06	5.26
05/07	3,215	3,255	3,165	3,200	-1.69%	14,500	310億7360万	-7.7%	88.4	5.16
05/06	3,315	3,325	3,220	3,255	-2.4%	10,700	316億767万	-6.3%	89.92	5.25
04/30	3,400	3,470	3,295	3,335	-2.77%	15,300	323億8451万	-4.19%	92.13	5.38

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2021年 3月期	8,780 7/13	2,868 12/28	6,844,500 6/25	223.47	73	14.75	4.82	824億1522万	277億4417万	5.81倍 3/31

4497 ロコガイド

PBR

2021/04/30～2021/09/28

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート