PBR
- 2023年12月29日
- 1.79倍
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 3,100 | 3,135 | 3,100 | 3,105 | -0.96% | 1,000 | - | +1.34% | - | - |
| 07/25 | 3,070 | 3,135 | 3,065 | 3,135 | +1.13% | 1,800 | - | +2.55% | - | - |
| 07/24 | 3,090 | 3,135 | 3,090 | 3,100 | -0.32% | 800 | - | +1.67% | - | - |
| 07/23 | 3,145 | 3,145 | 3,090 | 3,110 | -0.16% | 1,500 | - | +2.17% | - | - |
| 07/22 | 3,115 | 3,120 | 3,085 | 3,115 | +0.48% | 2,200 | - | +2.53% | - | - |
| 07/19 | 3,085 | 3,130 | 3,085 | 3,100 | +0.16% | 1,000 | - | +2.28% | - | - |
| 07/18 | 3,080 | 3,140 | 3,080 | 3,095 | -0.16% | 1,700 | - | +2.35% | - | - |
| 07/17 | 3,110 | 3,110 | 3,070 | 3,100 | +0.65% | 2,500 | - | +2.75% | - | - |
| 07/16 | 3,095 | 3,100 | 3,080 | 3,080 | -0.81% | 1,400 | - | +2.39% | - | - |
| 07/12 | 3,035 | 3,105 | 3,035 | 3,105 | +1.8% | 1,900 | - | +3.4% | - | - |
| 07/11 | 3,095 | 3,100 | 3,050 | 3,050 | -1.77% | 1,800 | - | +1.77% | - | - |
| 07/10 | 3,155 | 3,195 | 3,070 | 3,105 | -1.58% | 2,700 | - | +3.78% | - | - |
| 07/09 | 3,270 | 3,270 | 3,155 | 3,155 | -1.41% | 2,200 | - | +5.7% | - | - |
| 07/08 | 3,235 | 3,270 | 3,180 | 3,200 | +0.63% | 5,400 | - | +7.49% | - | - |
| 07/05 | 3,100 | 3,225 | 3,065 | 3,180 | +4.26% | 5,400 | - | +7.14% | - | - |
| 07/04 | 3,000 | 3,150 | 3,000 | 3,050 | 0% | 7,300 | - | +3.04% | - | - |
| 07/03 | 3,025 | 3,055 | 3,000 | 3,050 | -0.16% | 3,900 | - | +3.21% | - | - |
| 07/02 | 3,000 | 3,085 | 2,985 | 3,055 | +2.35% | 6,500 | - | +3.52% | - | - |
| 07/01 | 2,931 | 3,015 | 2,920 | 2,985 | +3.22% | 10,300 | - | +1.19% | - | - |
| 06/28 | 2,918 | 2,918 | 2,880 | 2,892 | -1.6% | 18,600 | - | -2.03% | - | - |
| 06/27 | 2,945 | 2,945 | 2,890 | 2,939 | -0.2% | 20,000 | - | -0.64% | - | - |
| 06/26 | 3,000 | 3,000 | 2,903 | 2,945 | -1.74% | 5,500 | - | -0.61% | - | - |
| 06/25 | 3,010 | 3,010 | 2,951 | 2,997 | -0.27% | 2,000 | - | +0.98% | - | - |
| 06/24 | 2,973 | 3,015 | 2,973 | 3,005 | +2.32% | 6,200 | - | +1.08% | - | - |
| 06/21 | 2,911 | 2,969 | 2,911 | 2,937 | +0.24% | 1,000 | - | -1.34% | - | - |
| 06/20 | 2,891 | 2,931 | 2,891 | 2,930 | -0.37% | 4,000 | - | -1.74% | - | - |
| 06/19 | 2,988 | 2,988 | 2,941 | 2,941 | -0.98% | 1,700 | - | -1.47% | - | - |
| 06/18 | 2,964 | 2,970 | 2,950 | 2,970 | +0.2% | 1,400 | - | -0.77% | - | - |
| 06/17 | 2,930 | 2,964 | 2,930 | 2,964 | +0.47% | 1,800 | - | -1.2% | - | - |
| 06/14 | 2,905 | 2,986 | 2,905 | 2,950 | +1.2% | 2,000 | - | -1.86% | - | - |
| 06/13 | 2,925 | 2,935 | 2,910 | 2,915 | 0% | 1,500 | - | -3.28% | - | - |
| 06/12 | 2,943 | 2,950 | 2,900 | 2,915 | +0.76% | 2,500 | - | -3.7% | - | - |
| 06/11 | 3,005 | 3,005 | 2,886 | 2,893 | -2.1% | 5,400 | - | -4.87% | - | - |
| 06/10 | 2,912 | 2,955 | 2,907 | 2,955 | +0.34% | 44,700 | - | -3.34% | - | - |
| 06/07 | 2,940 | 2,945 | 2,934 | 2,945 | +0.31% | 500 | - | -4.04% | - | - |
| 06/06 | 2,935 | 2,936 | 2,935 | 2,936 | +0.14% | 700 | - | -4.83% | - | - |
| 06/05 | 2,935 | 2,949 | 2,932 | 2,932 | -0.1% | 600 | - | -5.08% | - | - |
| 06/04 | 2,945 | 2,945 | 2,922 | 2,935 | -2% | 8,100 | - | -5.11% | - | - |
| 06/03 | 2,996 | 2,996 | 2,964 | 2,995 | +0.88% | 800 | - | -3.36% | - | - |
| 05/31 | 2,939 | 2,969 | 2,918 | 2,969 | +1.68% | 11,400 | - | -4.41% | - | - |
| 05/30 | 2,962 | 2,995 | 2,920 | 2,920 | -1.35% | 10,300 | - | -6.14% | - | - |
| 05/29 | 3,050 | 3,050 | 2,941 | 2,960 | -2.31% | 4,200 | - | -5.16% | - | - |
| 05/28 | 3,050 | 3,060 | 3,030 | 3,030 | +0.33% | 2,400 | - | -3.19% | - | - |
| 05/27 | 3,080 | 3,100 | 3,020 | 3,020 | -0.98% | 2,900 | - | -3.64% | - | - |
| 05/24 | 3,045 | 3,090 | 3,045 | 3,050 | -0.16% | 2,600 | - | -2.77% | - | - |
| 05/23 | 3,110 | 3,110 | 3,055 | 3,055 | -0.97% | 1,100 | - | -2.74% | - | - |
| 05/22 | 3,085 | 3,085 | 3,085 | 3,085 | -1.12% | 100 | - | -2.03% | - | - |
| 05/21 | 3,100 | 3,120 | 3,100 | 3,120 | +0.16% | 300 | - | -1.3% | - | - |
| 05/20 | 3,055 | 3,120 | 3,055 | 3,115 | +2.13% | 800 | - | -1.74% | - | - |
| 05/17 | 3,035 | 3,060 | 3,015 | 3,050 | +1.33% | 1,800 | - | -4.03% | - | - |
| 05/16 | 3,105 | 3,125 | 2,985 | 3,010 | -3.83% | 14,800 | - | -5.73% | - | - |
| 05/15 | 3,230 | 3,230 | 3,130 | 3,130 | -0.95% | 1,300 | - | -2.58% | - | - |
| 05/14 | 3,170 | 3,170 | 3,115 | 3,160 | +1.61% | 1,300 | - | -2.2% | - | - |
| 05/13 | 3,135 | 3,135 | 3,110 | 3,110 | -1.11% | 1,100 | - | -4.28% | - | - |
| 05/10 | 3,245 | 3,245 | 3,110 | 3,145 | -2.93% | 7,000 | - | -3.85% | - | - |
| 05/09 | 3,240 | 3,240 | 3,240 | 3,240 | -0.92% | 100 | - | -1.64% | - | - |
| 05/08 | 3,275 | 3,330 | 3,260 | 3,270 | -0.3% | 900 | - | -1.3% | - | - |
| 05/07 | 3,340 | 3,340 | 3,245 | 3,280 | +0.31% | 1,700 | - | -1.56% | - | - |
| 05/02 | 3,265 | 3,310 | 3,200 | 3,270 | -1.95% | 6,700 | - | -2.36% | - | - |
| 05/01 | 3,225 | 3,470 | 3,220 | 3,335 | +9.88% | 30,700 | - | -0.66% | - | - |
| 04/30 | 3,065 | 3,195 | 3,015 | 3,035 | -0.16% | 13,100 | - | -9.86% | - | - |
| 04/26 | 3,085 | 3,150 | 2,977 | 3,040 | -1.46% | 14,600 | - | -10.32% | - | - |
| 04/25 | 3,150 | 3,160 | 3,085 | 3,085 | -2.37% | 1,700 | - | -9.56% | - | - |
| 04/24 | 3,150 | 3,165 | 3,150 | 3,160 | +1.61% | 400 | - | -7.95% | - | - |
| 04/23 | 3,205 | 3,215 | 3,110 | 3,110 | -1.27% | 1,800 | - | -9.86% | - | - |
| 04/22 | 3,205 | 3,205 | 3,115 | 3,150 | -1.72% | 2,300 | - | -8.91% | - | - |
| 04/19 | 3,050 | 3,205 | 2,980 | 3,205 | +3.05% | 33,900 | - | -7.64% | - | - |
| 04/18 | 3,100 | 3,145 | 3,060 | 3,110 | +0.32% | 6,500 | - | -10.56% | - | - |
| 04/17 | 3,150 | 3,160 | 3,050 | 3,100 | -1.59% | 11,700 | - | -11.12% | - | - |
| 04/16 | 3,230 | 3,245 | 3,120 | 3,150 | -3.08% | 13,800 | - | -9.9% | - | - |
| 04/15 | 3,330 | 3,330 | 3,245 | 3,250 | -4.13% | 9,000 | - | -6.98% | - | - |
| 04/12 | 3,420 | 3,420 | 3,290 | 3,390 | +1.19% | 1,700 | - | -2.84% | - | - |
| 04/11 | 3,260 | 3,350 | 3,260 | 3,350 | +1.06% | 4,900 | - | -3.65% | - | - |
| 04/10 | 3,385 | 3,465 | 3,265 | 3,315 | -3.07% | 18,700 | - | -4.47% | - | - |
| 04/09 | 3,520 | 3,570 | 3,355 | 3,420 | -2.84% | 12,400 | - | -1.18% | - | - |
| 04/08 | 3,585 | 3,620 | 3,520 | 3,520 | -1.4% | 1,500 | - | +2.09% | - | - |
| 04/05 | 3,540 | 3,660 | 3,505 | 3,570 | -1.11% | 9,200 | - | +3.93% | - | - |
| 04/04 | 3,660 | 3,705 | 3,605 | 3,610 | -1.37% | 4,400 | - | +5.56% | - | - |
| 04/03 | 3,700 | 3,775 | 3,640 | 3,660 | -1.61% | 7,800 | - | +7.55% | - | - |
| 04/02 | 3,745 | 3,780 | 3,710 | 3,720 | 0% | 7,500 | - | +9.99% | - | - |
| 04/01 | 3,820 | 3,900 | 3,705 | 3,720 | -0.8% | 10,400 | - | +10.75% | - | - |
| 03/29 | 3,700 | 3,790 | 3,630 | 3,750 | +1.63% | 12,800 | - | +12.38% | - | - |
| 03/28 | 3,490 | 3,800 | 3,490 | 3,690 | +5.88% | 26,900 | - | +11.14% | - | - |
| 03/27 | 3,590 | 3,600 | 3,470 | 3,485 | -2.52% | 12,200 | - | +5.86% | - | - |
| 03/26 | 3,680 | 3,680 | 3,465 | 3,575 | -0.97% | 18,700 | - | +9.9% | - | - |
| 03/25 | 3,560 | 3,790 | 3,560 | 3,610 | +1.4% | 10,100 | - | +12.6% | - | - |
| 03/22 | 3,605 | 3,670 | 3,535 | 3,560 | -2.47% | 18,000 | - | +12.73% | - | - |
| 03/21 | 3,580 | 3,730 | 3,535 | 3,650 | +2.1% | 48,600 | - | +17.21% | - | - |
| 03/19 | 3,320 | 3,640 | 3,310 | 3,575 | +8.17% | 44,300 | - | +16.64% | - | - |
| 03/18 | 3,420 | 3,480 | 3,305 | 3,305 | -4.2% | 15,300 | - | +9.47% | - | - |
| 03/15 | 3,370 | 3,460 | 3,325 | 3,450 | +1.47% | 16,200 | - | +15.62% | - | - |
| 03/14 | 3,320 | 3,440 | 3,310 | 3,400 | +0.44% | 7,200 | - | +15.61% | - | - |
| 03/13 | 3,300 | 3,450 | 3,295 | 3,385 | +2.89% | 32,200 | - | +16.76% | - | - |
| 03/12 | 3,135 | 3,290 | 3,105 | 3,290 | +5.79% | 43,800 | - | +15.16% | - | - |
| 03/11 | 3,120 | 3,125 | 3,045 | 3,110 | -0.48% | 6,300 | - | +10.4% | - | - |
| 03/08 | 3,145 | 3,235 | 3,090 | 3,125 | +1.63% | 34,800 | - | +12.21% | - | - |
| 03/07 | 3,180 | 3,180 | 3,005 | 3,075 | -3.3% | 40,800 | - | +11.74% | - | - |
| 03/06 | 3,110 | 3,240 | 3,080 | 3,180 | +3.25% | 34,400 | - | +16.83% | - | - |
| 03/05 | 3,115 | 3,115 | 3,005 | 3,080 | -1.12% | 24,000 | - | +14.58% | - | - |
| 03/04 | 3,170 | 3,215 | 3,090 | 3,115 | -2.2% | 28,100 | - | +17.19% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 12月期 | 3,610 4/4 | 2,053 4/24 | 3,538,500 4/3 |
| 最新 | 3,105 2024/7/26 | 1,000 | |