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
07/26	604	614	599	600	-0.66%	67,500	92億1984万	-10.04%	-	5.72
07/25	606	611	597	604	-1.31%	106,600	92億8130万	-9.58%	-	5.76
07/24	637	657	609	612	-5.26%	114,000	94億423万	-8.66%	-	5.83
07/23	634	647	631	646	+3.03%	38,600	99億2669万	-3.73%	-	6.16
07/22	646	646	620	627	-2.03%	68,200	96億3473万	-6.56%	-	5.97
07/19	660	660	637	640	-2.44%	73,700	98億3449万	-4.76%	-	6.1
07/18	645	670	643	656	+0.92%	78,400	100億8035万	-2.38%	-	6.25
07/17	638	658	638	650	+1.25%	100,900	99億8816万	-2.84%	-	6.19
07/16	667	670	635	642	-3.31%	204,600	98億6522万	-3.6%	-	6.12
07/12	657	679	638	664	-0.45%	254,300	102億328万	0%	-	6.33
07/11	701	710	656	667	-4.17%	451,000	102億4938万	+1.06%	-	6.36
07/10	695	696	678	696	0%	168,700	106億9501万	+6.1%	-	6.63
07/09	718	720	688	696	-1.56%	145,800	106億9501万	+6.75%	-	6.63
07/08	700	720	700	707	+1.43%	76,900	108億6404万	+9.27%	-	6.74
07/05	697	710	693	697	-0.43%	59,500	107億1038万	+8.57%	-	6.64
07/04	701	710	692	700	+0.29%	103,700	107億5648万	+9.89%	-	6.67
07/03	709	710	680	698	-2.1%	159,100	107億2574万	+10.62%	-	6.65
07/02	723	738	713	713	-0.7%	164,700	109億5624万	+13.9%	-	6.79
07/01	720	724	702	718	+1.56%	106,300	110億3307万	+15.62%	-	6.84
06/28	706	719	700	707	+0.86%	157,000	108億6404万	+14.77%	-	6.74
06/27	691	710	691	701	+1.3%	214,800	107億7184万	+14.73%	-	6.68
06/26	655	692	653	692	+5.01%	180,500	106億3354万	+14.19%	-	6.59
06/25	640	663	640	659	+1.85%	63,500	101億2645万	+9.47%	-	6.28
06/24	641	655	631	647	+1.25%	61,500	99億4206万	+8.01%	-	6.17
06/21	640	651	636	639	+0.79%	65,500	98億1912万	+7.04%	-	6.09
06/20	625	640	625	634	+0.48%	49,300	97億4229万	+6.55%	-	6.04
06/19	640	647	631	631	-0.94%	50,100	96億9619万	+6.59%	-	6.01
06/18	646	651	637	637	-2.15%	73,900	97億8839万	+7.97%	-	6.07
06/17	668	675	647	651	-2.4%	157,300	100億352万	+10.9%	-	6.2
06/14	628	668	626	667	+7.41%	381,200	102億4938万	+14.02%	-	6.36
06/13	594	628	592	621	+6.34%	299,600	95億4253万	+6.88%	-	5.92
06/12	587	594	584	584	-0.17%	32,200	89億7397万	+0.52%	-	5.56
06/11	584	601	584	585	+0.17%	98,000	89億8934万	+0.69%	-	5.57
06/10	578	586	575	584	+0.69%	33,100	89億7397万	+0.69%	-	5.56
06/07	565	581	565	580	+2.47%	72,900	89億1251万	0%	-	5.53
06/06	576	581	566	566	-3.08%	52,500	86億9738万	-2.41%	-	5.39
06/05	571	584	571	584	+0.86%	48,500	89億7397万	+0.86%	-	5.56
06/04	572	580	569	579	+1.22%	42,000	88億9714万	0%	-	5.52
06/03	565	578	561	572	+1.24%	66,900	87億8958万	-1.04%	-	5.45
05/31	567	574	559	565	-0.53%	72,000	86億8201万	-2.25%	-	5.38
05/30	565	580	547	568	-0.18%	40,500	87億2811万	-1.9%	-	5.41
05/29	589	589	568	569	-3.4%	50,400	87億4348万	-1.73%	-	5.42
05/28	589	599	585	589	+0.17%	49,300	90億5080万	+1.73%	-	5.61
05/27	580	594	575	588	+1.91%	49,800	90億3544万	+1.55%	-	5.6
05/24	571	588	570	577	-0.35%	38,600	88億6641万	-0.35%	-	5.5
05/23	586	591	579	579	-1.19%	46,100	88億9714万	+0.17%	-	5.52
05/22	596	601	585	586	-1.68%	32,600	90億471万	+1.74%	-	5.58
05/21	596	605	590	596	-1.32%	74,500	91億5837万	+3.47%	-	5.68
05/20	578	612	576	604	+4.5%	209,700	92億8130万	+5.41%	-	5.76
05/17	556	582	552	578	+3.21%	110,300	88億8177万	+1.4%	-	5.51
05/16	581	581	536	560	-1.93%	197,100	86億518万	-1.58%	-	5.34
05/15	578	580	567	571	-1.38%	135,000	87億7421万	+0.53%	-	5.44
05/14	585	591	568	579	-2.03%	193,200	88億9714万	+2.3%	-	5.52
05/13	580	599	577	591	+2.78%	122,000	90億8154万	+4.79%	-	5.63
05/10	609	609	575	575	-4.8%	129,100	88億3568万	+2.5%	-	5.48
05/09	593	614	582	604	+3.07%	322,000	92億8130万	+8.05%	-	5.76
05/08	581	594	572	586	+1.91%	177,100	90億471万	+5.4%	-	5.58
05/07	580	585	575	575	+0.7%	79,000	88億3568万	+3.79%	-	5.48
05/02	578	582	564	571	-0.87%	59,000	87億7421万	+3.44%	-	5.44
05/01	565	581	561	576	+1.95%	126,300	88億5104万	+4.54%	-	5.49
04/30	566	569	557	565	+0.18%	82,100	86億8201万	+3.1%	-	5.38
04/26	560	569	555	564	+0.71%	37,700	86億6664万	+3.11%	-	5.37
04/25	575	581	560	560	-2.1%	60,600	86億518万	+2.38%	-	5.34
04/24	580	592	570	572	-1.72%	97,700	87億8958万	+4.76%	-	5.45
04/23	592	593	578	582	-1.36%	95,400	89億4324万	+6.79%	-	5.55
04/22	574	590	567	590	+4.42%	114,200	90億5709万	+8.66%	-	5.62
04/19	583	590	541	565	-4.72%	198,500	86億7331万	+4.63%	-	5.38
04/18	558	596	555	593	+4.77%	208,800	91億314万	+10.22%	-	5.65
04/17	557	568	548	566	+2.35%	120,200	86億8866万	+5.79%	-	5.39
04/16	536	562	534	553	+1.28%	141,700	84億8910万	+3.75%	-	5.26
04/15	560	562	529	546	-6.19%	357,900	83億8164万	+2.63%	-	5.2
04/12	525	582	520	582	+15.25%	945,400	89億3428万	+9.6%	-	5.54
04/11	521	521	495	505	-6.65%	563,800	77億5225万	-4.54%	-	4.81
04/10	552	552	537	541	-1.81%	267,500	83億489万	+2.08%	-	5.15
04/09	543	554	536	551	+1.66%	234,400	84億5840万	+3.96%	-	5.25
04/08	540	552	537	542	+2.85%	268,400	83億2024万	+2.46%	-	5.16
04/05	512	530	511	527	+1.93%	71,800	80億8997万	-0.38%	-	5.02
04/04	525	529	515	517	-0.58%	74,200	79億3646万	-2.64%	-	4.92
04/03	511	524	507	520	+1.17%	49,500	79億8252万	-2.44%	-	4.95
04/02	525	525	508	514	-2.28%	73,200	78億9041万	-3.93%	-	4.89
04/01	545	545	523	526	-3.49%	96,900	80億7462万	-1.87%	-	5.01
03/29	531	545	529	545	+3.02%	57,400	83億6629万	+1.49%	-	5.19
03/28	533	538	527	529	-0.75%	19,700	81億2067万	-1.49%	-	5.04
03/27	529	536	523	533	+2.11%	48,000	81億8208万	-1.11%	-	5.07
03/26	534	534	522	522	-2.25%	65,500	80億1322万	-3.33%	-	4.97
03/25	541	561	533	534	-2.73%	242,500	81億9743万	-1.29%	-	5.08
03/22	549	555	536	549	+1.1%	162,900	84億2769万	+1.48%	-	5.23
03/21	540	551	533	543	+0.74%	255,100	83億3559万	+0.56%	-	5.17
03/19	529	545	524	539	+0.75%	87,400	82億7418万	-0.19%	-	5.13
03/18	511	539	509	535	+4.49%	144,100	82億1278万	-0.93%	-	5.09
03/15	514	515	507	512	-1.92%	62,000	78億5971万	-5.36%	-	4.87
03/14	519	522	508	522	+0.77%	42,300	80億1322万	-4.04%	-	4.97
03/13	527	530	513	518	-1.71%	62,700	79億5181万	-5.13%	-	4.93
03/12	520	528	516	527	+1.54%	92,600	80億8997万	-4.01%	-	5.02
03/11	515	525	515	519	-0.76%	107,000	79億6716万	-5.64%	-	4.94
03/08	525	532	519	523	-1.51%	97,000	80億2857万	-5.42%	-	4.98
03/07	542	552	527	531	-2.03%	123,200	81億5138万	-4.5%	-	5.05
03/06	523	543	518	542	+3.04%	101,600	83億2024万	-3.04%	-	5.16
03/05	528	531	515	526	-1.13%	120,200	80億7462万	-6.24%	-	5.01
03/04	550	555	532	532	-3.27%	147,200	81億6673万	-5.67%	-	5.06

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
2023年 11月期	927 3/7	401 1/4	24,828,000 2/10	赤字	赤字	9.04	3.91	139億2326万	59億4598万	6.01倍 11/30
最新	600 2024/7/26		67,500	-		5.72 実績		92億1984万		-

5243 note

PBR

2024/03/04～2024/07/26

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート