PBR
- 2023年6月30日
- 0.84倍
- 2024年6月28日
- 0.91倍
2024/04/12～2024/09/18
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 | ||||||||||
| 09/18 | 1,790 | 1,795 | 1,760 | 1,795 | 0% | 400 | - | +2.92% | - | - |
| 09/17 | 1,760 | 1,795 | 1,760 | 1,795 | +2.57% | 500 | - | +3.22% | - | - |
| 09/13 | 1,800 | 1,800 | 1,750 | 1,750 | -2.78% | 1,400 | - | +1.1% | - | - |
| 09/12 | 1,800 | 1,820 | 1,800 | 1,800 | 0% | 3,400 | - | +4.41% | - | - |
| 09/11 | 1,810 | 1,839 | 1,795 | 1,800 | -0.55% | 2,800 | - | +4.35% | - | - |
| 09/10 | 1,765 | 1,810 | 1,765 | 1,810 | +2.55% | 3,800 | - | +4.93% | - | - |
| 09/09 | 1,718 | 1,765 | 1,718 | 1,765 | -0.56% | 800 | - | +2.26% | - | - |
| 09/06 | 1,799 | 1,799 | 1,775 | 1,775 | -1.39% | 400 | - | +2.66% | - | - |
| 09/05 | 1,747 | 1,800 | 1,747 | 1,800 | +4.65% | 2,000 | - | +3.93% | - | - |
| 09/04 | 1,747 | 1,747 | 1,720 | 1,720 | -1.55% | 3,900 | - | -0.75% | - | - |
| 09/03 | 1,747 | 1,747 | 1,747 | 1,747 | +0.06% | 300 | - | +0.52% | - | - |
| 09/02 | 1,709 | 1,746 | 1,709 | 1,746 | +2.17% | 400 | - | +0.34% | - | - |
| 08/30 | 1,740 | 1,740 | 1,709 | 1,709 | -1.21% | 400 | - | -2.06% | - | - |
| 08/29 | 1,708 | 1,730 | 1,705 | 1,730 | +1.17% | 1,000 | - | -1.14% | - | - |
| 08/28 | 1,740 | 1,740 | 1,710 | 1,710 | -1.72% | 400 | - | -2.56% | - | - |
| 08/27 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 400 | - | -1.19% | - | - |
| 08/26 | 1,740 | 1,740 | 1,740 | 1,740 | -0.23% | 300 | - | -1.47% | - | - |
| 08/22 | 1,744 | 1,744 | 1,703 | 1,744 | -0.06% | 1,700 | - | -1.47% | - | - |
| 08/21 | 1,740 | 1,745 | 1,740 | 1,745 | -0.06% | 400 | - | -1.69% | - | - |
| 08/20 | 1,746 | 1,746 | 1,746 | 1,746 | -0.23% | 500 | - | -1.85% | - | - |
| 08/19 | 1,710 | 1,750 | 1,694 | 1,750 | 0% | 2,600 | - | -1.74% | - | - |
| 08/15 | 1,700 | 1,750 | 1,700 | 1,750 | +3.67% | 2,200 | - | -1.96% | - | - |
| 08/14 | 1,687 | 1,688 | 1,667 | 1,688 | +0.24% | 1,300 | - | -5.65% | - | - |
| 08/13 | 1,650 | 1,689 | 1,650 | 1,684 | +7.26% | 1,000 | - | -6.18% | - | - |
| 08/09 | 1,690 | 1,690 | 1,570 | 1,570 | -4.85% | 4,900 | - | -12.83% | - | - |
| 08/07 | 1,640 | 1,650 | 1,640 | 1,650 | +2.48% | 300 | - | -8.94% | - | - |
| 08/06 | 1,610 | 1,660 | 1,570 | 1,610 | +2.55% | 1,600 | - | -11.59% | - | - |
| 08/05 | 1,809 | 1,809 | 1,570 | 1,570 | -13.69% | 4,600 | - | -14.16% | - | - |
| 08/02 | 1,787 | 1,820 | 1,766 | 1,819 | +0.5% | 3,400 | - | -1.14% | - | - |
| 08/01 | 1,840 | 1,840 | 1,800 | 1,810 | -1.63% | 3,400 | - | -1.74% | - | - |
| 07/31 | 1,840 | 1,840 | 1,840 | 1,840 | -0.11% | 300 | - | -0.33% | - | - |
| 07/30 | 1,842 | 1,842 | 1,842 | 1,842 | -0.38% | 200 | - | -0.27% | - | - |
| 07/29 | 1,849 | 1,849 | 1,849 | 1,849 | +1.32% | 100 | - | +0.11% | - | - |
| 07/26 | 1,825 | 1,825 | 1,805 | 1,825 | 0% | 1,200 | - | -1.19% | - | - |
| 07/25 | 1,816 | 1,825 | 1,813 | 1,825 | +0.27% | 900 | - | -1.24% | - | - |
| 07/24 | 1,849 | 1,849 | 1,820 | 1,820 | -1.62% | 700 | - | -1.52% | - | - |
| 07/23 | 1,850 | 1,850 | 1,850 | 1,850 | -0.16% | 100 | - | +0.11% | - | - |
| 07/22 | 1,850 | 1,853 | 1,813 | 1,853 | 0% | 900 | - | +0.27% | - | - |
| 07/19 | 1,853 | 1,853 | 1,853 | 1,853 | 0% | 200 | - | +0.27% | - | - |
| 07/18 | 1,850 | 1,853 | 1,810 | 1,853 | -0.11% | 400 | - | +0.22% | - | - |
| 07/17 | 1,855 | 1,855 | 1,855 | 1,855 | -0.27% | 200 | - | +0.32% | - | - |
| 07/16 | 1,855 | 1,860 | 1,855 | 1,860 | +0.54% | 1,800 | - | +0.54% | - | - |
| 07/11 | 1,817 | 1,850 | 1,812 | 1,850 | -0.11% | 1,200 | - | 0% | - | - |
| 07/10 | 1,800 | 1,854 | 1,771 | 1,852 | +2.77% | 5,700 | - | +0.05% | - | - |
| 07/09 | 1,825 | 1,825 | 1,802 | 1,802 | -2.59% | 3,700 | - | -2.7% | - | - |
| 07/08 | 1,850 | 1,850 | 1,850 | 1,850 | +0.6% | 200 | - | -0.27% | - | - |
| 07/05 | 1,850 | 1,850 | 1,830 | 1,839 | -0.54% | 900 | - | -0.92% | - | - |
| 07/04 | 1,830 | 1,849 | 1,830 | 1,849 | +1.04% | 500 | - | -0.43% | - | - |
| 07/03 | 1,831 | 1,840 | 1,830 | 1,830 | -0.54% | 700 | - | -1.56% | - | - |
| 07/02 | 1,868 | 1,868 | 1,840 | 1,840 | -1.6% | 400 | - | -1.13% | - | - |
| 07/01 | 1,811 | 1,870 | 1,810 | 1,870 | +3.26% | 3,500 | - | +0.38% | - | - |
| 06/28 | 1,842 | 1,847 | 1,802 | 1,811 | -1.74% | 3,700 | - | -2.74% | - | - |
| 06/27 | 1,882 | 1,882 | 1,843 | 1,843 | -2.38% | 500 | - | -1.13% | - | - |
| 06/26 | 1,888 | 1,888 | 1,888 | 1,888 | -0.05% | 100 | - | +1.29% | - | - |
| 06/25 | 1,889 | 1,889 | 1,889 | 1,889 | +1.07% | 100 | - | +1.45% | - | - |
| 06/24 | 1,868 | 1,890 | 1,803 | 1,869 | +1.03% | 2,400 | - | +0.59% | - | - |
| 06/21 | 1,880 | 1,880 | 1,850 | 1,850 | 0% | 800 | - | -0.43% | - | - |
| 06/20 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 700 | - | -0.48% | - | - |
| 06/19 | 1,825 | 1,850 | 1,825 | 1,850 | +1.09% | 500 | - | -0.54% | - | - |
| 06/18 | 1,820 | 1,860 | 1,820 | 1,830 | +0.55% | 900 | - | -1.56% | - | - |
| 06/17 | 1,875 | 1,888 | 1,820 | 1,820 | -1.62% | 1,500 | - | -2.15% | - | - |
| 06/14 | 1,880 | 1,880 | 1,830 | 1,850 | -0.11% | 500 | - | -0.59% | - | - |
| 06/13 | 1,860 | 1,860 | 1,852 | 1,852 | -0.54% | 300 | - | -0.48% | - | - |
| 06/11 | 1,860 | 1,862 | 1,860 | 1,862 | +0.11% | 400 | - | 0% | - | - |
| 06/10 | 1,860 | 1,860 | 1,860 | 1,860 | -1.64% | 100 | - | -0.11% | - | - |
| 06/06 | 1,891 | 1,891 | 1,891 | 1,891 | +2.11% | 200 | - | +1.56% | - | - |
| 06/05 | 1,860 | 1,860 | 1,852 | 1,852 | -1.07% | 400 | - | -0.48% | - | - |
| 06/04 | 1,878 | 1,878 | 1,872 | 1,872 | +0.11% | 200 | - | +0.59% | - | - |
| 06/03 | 1,851 | 1,870 | 1,851 | 1,870 | -0.43% | 400 | - | +0.48% | - | - |
| 05/31 | 1,878 | 1,878 | 1,878 | 1,878 | 0% | 100 | - | +1.02% | - | - |
| 05/30 | 1,870 | 1,880 | 1,860 | 1,878 | -0.16% | 700 | - | +1.29% | - | - |
| 05/29 | 1,881 | 1,881 | 1,881 | 1,881 | 0% | 100 | - | +1.62% | - | - |
| 05/27 | 1,885 | 1,885 | 1,881 | 1,881 | -0.48% | 200 | - | +1.73% | - | - |
| 05/24 | 1,890 | 1,890 | 1,890 | 1,890 | -0.21% | 200 | - | +2.49% | - | - |
| 05/23 | 1,880 | 1,894 | 1,880 | 1,894 | +2.93% | 1,000 | - | +3.05% | - | - |
| 05/22 | 1,840 | 1,840 | 1,840 | 1,840 | -1.34% | 100 | - | +0.6% | - | - |
| 05/21 | 1,865 | 1,865 | 1,865 | 1,865 | +0.81% | 100 | - | +2.3% | - | - |
| 05/20 | 1,840 | 1,850 | 1,840 | 1,850 | +1.65% | 200 | - | +1.93% | - | - |
| 05/17 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 300 | - | +0.55% | - | - |
| 05/16 | 1,790 | 1,820 | 1,771 | 1,800 | -3.74% | 9,500 | - | -0.28% | - | - |
| 05/15 | 1,870 | 1,900 | 1,870 | 1,870 | 0% | 16,300 | - | +3.83% | - | - |
| 05/14 | 1,870 | 1,870 | 1,850 | 1,870 | 0% | 2,000 | - | +4.24% | - | - |
| 05/13 | 1,830 | 1,880 | 1,830 | 1,870 | +1.91% | 500 | - | +4.64% | - | - |
| 05/10 | 1,850 | 1,850 | 1,830 | 1,835 | -0.81% | 800 | - | +3.15% | - | - |
| 05/09 | 1,849 | 1,850 | 1,840 | 1,850 | +0.22% | 400 | - | +4.34% | - | - |
| 05/08 | 1,846 | 1,846 | 1,817 | 1,846 | -0.49% | 2,600 | - | +4.53% | - | - |
| 05/07 | 1,880 | 1,885 | 1,850 | 1,855 | -0.27% | 2,000 | - | +5.46% | - | - |
| 05/02 | 1,851 | 1,860 | 1,851 | 1,860 | -0.48% | 300 | - | +6.23% | - | - |
| 04/30 | 1,870 | 1,880 | 1,862 | 1,869 | 0% | 2,200 | - | +7.23% | - | - |
| 04/26 | 1,855 | 1,869 | 1,830 | 1,869 | +0.7% | 2,500 | - | +7.72% | - | - |
| 04/25 | 1,879 | 1,879 | 1,850 | 1,856 | -0.38% | 1,200 | - | +7.47% | - | - |
| 04/24 | 1,860 | 1,890 | 1,860 | 1,863 | +0.16% | 5,200 | - | +8.38% | - | - |
| 04/23 | 1,827 | 1,860 | 1,827 | 1,860 | +2.48% | 1,900 | - | +8.71% | - | - |
| 04/22 | 1,775 | 1,815 | 1,775 | 1,815 | +2.25% | 500 | - | +6.7% | - | - |
| 04/19 | 1,824 | 1,824 | 1,770 | 1,775 | -0.84% | 3,600 | - | +4.91% | - | - |
| 04/18 | 1,827 | 1,827 | 1,790 | 1,790 | -2.03% | 1,300 | - | +6.23% | - | - |
| 04/17 | 1,773 | 1,828 | 1,741 | 1,827 | +3.05% | 3,000 | - | +8.81% | - | - |
| 04/16 | 1,732 | 1,773 | 1,732 | 1,773 | +2.37% | 3,900 | - | +6.17% | - | - |
| 04/15 | 1,670 | 1,732 | 1,670 | 1,732 | +3.53% | 3,600 | - | +4.09% | - | - |
| 04/12 | 1,673 | 1,673 | 1,673 | 1,673 | -0.06% | 100 | - | +0.78% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 期末 | ||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | PBR | |
| 2023年 6月期 | 1,748 4/14 | 1,423 5/26 | 232,500 4/14 | - | - | 0.84倍 6/30 |
| 2024年 6月期 | 1,900 5/15 | 1,410 7/28 7/27 | 16,300 5/15 | - | - | 0.91倍 6/28 |
| 最新 | 1,795 2024/9/18 | 400 | 20億5553万 | - | ||