PBR
- 2024年3月29日
- 1.73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 | 1,590 | 1,590 | 1,485 | 1,492 | -6.98% | 297,700 | 219億1449万 | -25.4% | 17.43 | 2.11 |
| 07/25 | 1,599 | 1,635 | 1,553 | 1,604 | -3.14% | 157,300 | 235億5955万 | -20.91% | 18.74 | 2.26 |
| 07/24 | 1,647 | 1,661 | 1,592 | 1,656 | 0% | 161,700 | 243億2332万 | -19.26% | 19.35 | 2.34 |
| 07/23 | 1,630 | 1,697 | 1,536 | 1,656 | +1.6% | 515,800 | 243億2332万 | -20% | 19.35 | 2.34 |
| 07/22 | 1,940 | 1,946 | 1,566 | 1,630 | -16.71% | 922,500 | 239億2383万 | -22.49% | 19.05 | 2.3 |
| 07/19 | 2,000 | 2,032 | 1,957 | 1,957 | -3.26% | 199,700 | 287億2328万 | -8.68% | 22.87 | 2.76 |
| 07/18 | 1,993 | 2,050 | 1,966 | 2,023 | +0.9% | 141,700 | 296億9197万 | -6.3% | 23.64 | 2.85 |
| 07/17 | 2,027 | 2,039 | 1,985 | 2,005 | +0.15% | 97,500 | 294億2778万 | -7.39% | 23.43 | 2.83 |
| 07/16 | 1,983 | 2,026 | 1,950 | 2,002 | +0.2% | 151,000 | 293億8375万 | -7.87% | 23.39 | 2.82 |
| 07/12 | 1,975 | 2,020 | 1,960 | 1,998 | +0.4% | 131,400 | 293億2504万 | -9.02% | 23.35 | 2.82 |
| 07/11 | 2,034 | 2,056 | 1,984 | 1,990 | -1% | 173,700 | 292億762万 | -9.83% | 23.25 | 2.81 |
| 07/10 | 1,962 | 2,019 | 1,960 | 2,010 | +1.31% | 111,700 | 295億117万 | -8.8% | 23.49 | 2.84 |
| 07/09 | 1,985 | 2,037 | 1,948 | 1,984 | +0.86% | 195,400 | 291億1956万 | -9.49% | 23.18 | 2.8 |
| 07/08 | 2,044 | 2,098 | 1,956 | 1,967 | -5.2% | 365,100 | 288億7005万 | -9.69% | 22.98 | 2.78 |
| 07/05 | 1,979 | 2,093 | 1,953 | 2,075 | +7.01% | 256,600 | 304億5519万 | -4.02% | 24.25 | 2.93 |
| 07/04 | 2,058 | 2,070 | 1,923 | 1,939 | -4.62% | 266,800 | 284億5909万 | -9.6% | 22.66 | 2.74 |
| 07/03 | 1,975 | 2,037 | 1,921 | 2,033 | +2.99% | 208,000 | 298億3874万 | -4.6% | 23.75 | 2.87 |
| 07/02 | 2,273 | 2,273 | 1,921 | 1,974 | -13.95% | 728,300 | 289億7279万 | -6.84% | 23.06 | 2.79 |
| 07/01 | 2,467 | 2,496 | 2,292 | 2,294 | -6.71% | 265,900 | 336億6949万 | +8.72% | 26.8 | 3.24 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/28 | 2,401 | 2,459 | 2,300 | 2,459 | -0.04% | 197,800 | 360億9123万 | +17.88% | 28.73 | 3.47 |
| 06/27 | 2,310 | 2,558 | 2,289 | 2,460 | +7.54% | 259,700 | 722億1182万 | +20.18% | 28.74 | 3.47 |
| 06/26 | 2,193 | 2,288 | 2,165 | 2,288 | +6.03% | 109,200 | 335億7409万 | +13.92% | 26.71 | 3.23 |
| 06/25 | 2,203 | 2,285 | 2,138 | 2,158 | -1.6% | 212,200 | 316億6605万 | +9.02% | 25.19 | 3.04 |
| 06/24 | 2,195 | 2,245 | 2,150 | 2,193 | +2.21% | 144,600 | 321億7976万 | +12.15% | 25.6 | 3.09 |
| 06/21 | 2,238 | 2,375 | 2,145 | 2,145 | -2.83% | 344,800 | 314億8002万 | +11.08% | 25.04 | 3.02 |
| 06/20 | 2,200 | 2,295 | 2,110 | 2,208 | +1.49% | 220,200 | 323億9727万 | +15.82% | 25.77 | 3.11 |
| 06/19 | 1,998 | 2,288 | 1,995 | 2,175 | +2.11% | 480,400 | 319億2030万 | +15.88% | 25.39 | 3.07 |
| 06/18 | 2,450 | 2,450 | 2,130 | 2,130 | -14.11% | 666,600 | 312億5988万 | +15.32% | 24.87 | 3 |
| 06/17 | 2,470 | 2,515 | 2,378 | 2,480 | -5.34% | 640,400 | 363億9648万 | +36.56% | 28.95 | 3.5 |
| 06/14 | 2,368 | 2,655 | 2,368 | 2,620 | +11.02% | 1,241,000 | 384億5112万 | +47.94% | 30.59 | 3.69 |
| 06/13 | 2,190 | 2,470 | 2,168 | 2,360 | +8.88% | 1,116,200 | 346億3536万 | +37.13% | 27.55 | 3.33 |
| 06/12 | 2,155 | 2,215 | 2,103 | 2,168 | -2.58% | 697,800 | 318億1023万 | +28.94% | 25.31 | 3.06 |
| 06/11 | 2,560 | 2,560 | 2,155 | 2,225 | -13.09% | 1,885,600 | 326億5410万 | +34.77% | 25.98 | 3.14 |
| 06/10 | 2,415 | 2,625 | 2,335 | 2,560 | +12.53% | 2,129,400 | 375億7056万 | +58.22% | 29.89 | 3.61 |
| 06/07 | 2,065 | 2,275 | 2,038 | 2,275 | +18.18% | 1,482,400 | 333億8790万 | +45% | 26.56 | 3.21 |
| 06/06 | 1,740 | 1,935 | 1,730 | 1,925 | +12.57% | 580,400 | 282億5130万 | +25.9% | 22.47 | 2.71 |
| 06/05 | 1,618 | 1,723 | 1,615 | 1,710 | +5.56% | 247,000 | 250億9596万 | +13.55% | 19.96 | 2.41 |
| 06/04 | 1,555 | 1,620 | 1,550 | 1,620 | +1.89% | 164,800 | 237億7512万 | +8.65% | 18.91 | 2.28 |
| 06/03 | 1,643 | 1,665 | 1,590 | 1,590 | -2.9% | 240,200 | 233億3484万 | +7.51% | 18.56 | 2.24 |
| 05/31 | 1,600 | 1,655 | 1,588 | 1,638 | +2.5% | 214,200 | 240億3195万 | +11.55% | 19.12 | 2.31 |
| 05/30 | 1,693 | 1,713 | 1,593 | 1,598 | -7.39% | 409,000 | 234億4491万 | +9.57% | 18.65 | 2.25 |
| 05/29 | 1,750 | 1,770 | 1,693 | 1,725 | -1.15% | 299,600 | 253億1610万 | +19.46% | 20.14 | 2.43 |
| 05/28 | 1,725 | 1,758 | 1,670 | 1,745 | +2.8% | 364,600 | 256億962万 | +22.54% | 20.37 | 2.46 |
| 05/27 | 1,610 | 1,730 | 1,585 | 1,698 | +14.73% | 801,200 | 249億1251万 | +20.9% | 19.82 | 2.39 |
| 05/24 | 1,476 | 1,493 | 1,450 | 1,480 | -1.23% | 198,800 | 217億1314万 | +6.82% | 17.27 | 2.09 |
| 05/23 | 1,535 | 1,535 | 1,484 | 1,498 | -2.88% | 277,800 | 219億8464万 | +9.02% | 17.49 | 2.11 |
| 05/22 | 1,560 | 1,575 | 1,513 | 1,543 | -1.12% | 174,400 | 226億3773万 | +13.25% | 18.01 | 2.17 |
| 05/21 | 1,623 | 1,625 | 1,508 | 1,560 | -2.5% | 270,000 | 228億9456万 | +15.47% | 18.21 | 2.2 |
| 05/20 | 1,530 | 1,623 | 1,523 | 1,600 | +5.09% | 341,400 | 234億8160万 | +19.58% | 18.68 | 2.26 |
| 05/17 | 1,484 | 1,523 | 1,476 | 1,523 | +3.26% | 188,400 | 223億4421万 | +15.25% | 17.77 | 2.15 |
| 05/16 | 1,441 | 1,480 | 1,434 | 1,475 | +2.32% | 130,000 | 216億3976万 | +12.99% | 17.21 | 2.08 |
| 05/15 | 1,357 | 1,461 | 1,357 | 1,441 | +6.43% | 285,000 | 211億4811万 | +11.71% | 16.82 | 2.03 |
| 05/14 | 1,327 | 1,356 | 1,325 | 1,354 | +1.2% | 53,800 | 198億7130万 | +6.03% | 15.81 | 1.91 |
| 05/13 | 1,375 | 1,411 | 1,309 | 1,338 | -3.04% | 234,400 | 196億3648万 | +5.44% | 15.62 | 1.89 |
| 05/10 | 1,374 | 1,410 | 1,309 | 1,380 | +1.21% | 522,400 | 202億5288万 | +9.26% | 16.11 | 1.95 |
| 05/09 | 1,398 | 1,408 | 1,356 | 1,364 | -3.26% | 245,800 | 200億1072万 | +8.65% | 15.92 | 1.92 |
| 05/08 | 1,389 | 1,420 | 1,383 | 1,410 | +1.08% | 147,200 | 206億8582万 | +12.76% | 16.46 | 1.99 |
| 05/07 | 1,348 | 1,399 | 1,336 | 1,395 | +4.14% | 154,800 | 204億6568万 | +12.19% | 16.28 | 1.97 |
| 05/02 | 1,276 | 1,340 | 1,266 | 1,339 | +4.16% | 248,200 | 196億5116万 | +8.51% | 15.63 | 1.89 |
| 05/01 | 1,331 | 1,358 | 1,278 | 1,286 | -4.81% | 258,200 | 188億6599万 | +4.68% | 15.01 | 1.81 |
| 04/30 | 1,353 | 1,360 | 1,324 | 1,351 | +1.66% | 331,600 | 198億1993万 | +10.61% | 15.77 | 1.9 |
| 04/26 | 1,322 | 1,365 | 1,319 | 1,329 | +0.99% | 245,600 | 194億9706万 | +9.61% | 15.51 | 1.87 |
| 04/25 | 1,314 | 1,325 | 1,301 | 1,316 | +0.08% | 86,200 | 193億627万 | +9.53% | 15.36 | 1.85 |
| 04/24 | 1,390 | 1,390 | 1,312 | 1,315 | -5.12% | 211,400 | 192億9160万 | +10.46% | 15.35 | 1.85 |
| 04/23 | 1,264 | 1,395 | 1,264 | 1,386 | +10.14% | 284,400 | 203億3359万 | +17.71% | 16.18 | 1.95 |
| 04/22 | 1,224 | 1,258 | 1,213 | 1,258 | +2.4% | 90,200 | 184億655万 | +8.45% | 14.64 | 1.77 |
| 04/19 | 1,235 | 1,246 | 1,205 | 1,229 | -0.57% | 145,800 | 179億7492万 | +7.01% | 14.3 | 1.73 |
| 04/18 | 1,196 | 1,240 | 1,180 | 1,236 | +1.4% | 102,600 | 180億7734万 | +8.57% | 14.38 | 1.74 |
| 04/17 | 1,216 | 1,237 | 1,207 | 1,219 | +0.99% | 107,000 | 178億2860万 | +8.21% | 14.18 | 1.71 |
| 04/16 | 1,184 | 1,225 | 1,134 | 1,207 | -0.08% | 145,000 | 176億5302万 | +8.21% | 14.04 | 1.7 |
| 04/15 | 1,240 | 1,245 | 1,192 | 1,208 | -4.17% | 169,600 | 176億6765万 | +9.47% | 14.05 | 1.7 |
| 04/12 | 1,235 | 1,265 | 1,212 | 1,260 | +1.94% | 209,000 | 184億3581万 | +15.49% | 14.67 | 1.77 |
| 04/11 | 1,158 | 1,241 | 1,139 | 1,236 | +5.69% | 97,200 | 180億8465万 | +14.76% | 14.39 | 1.74 |
| 04/10 | 1,121 | 1,176 | 1,121 | 1,170 | +4% | 67,400 | 171億1165万 | +10.02% | 13.61 | 1.64 |
| 04/09 | 1,093 | 1,131 | 1,066 | 1,125 | +0.63% | 109,600 | 164億5323万 | +6.89% | 13.09 | 1.58 |
| 04/08 | 1,114 | 1,142 | 1,111 | 1,118 | +2.05% | 128,000 | 163億5081万 | +7.35% | 13.01 | 1.57 |
| 04/05 | 1,155 | 1,180 | 1,084 | 1,095 | -6.41% | 315,800 | 160億2160万 | +6.52% | 12.74 | 1.54 |
| 04/04 | 1,200 | 1,205 | 1,133 | 1,170 | -1.39% | 209,400 | 171億1897万 | +15.16% | 13.62 | 1.64 |
| 04/03 | 1,162 | 1,201 | 1,151 | 1,187 | 0% | 168,600 | 173億6039万 | +18.41% | 13.81 | 1.67 |
| 04/02 | 1,225 | 1,225 | 1,178 | 1,187 | -3.73% | 217,000 | 173億6039万 | +20.46% | 13.81 | 1.67 |
| 04/01 | 1,238 | 1,268 | 1,216 | 1,233 | +0.69% | 242,000 | 180億3344万 | +27.19% | 14.35 | 1.73 |
| 03/29 | 1,200 | 1,224 | 1,174 | 1,224 | +3.2% | 204,200 | 179億907万 | +28.84% | 16.01 | 1.72 |
| 03/28 | 1,168 | 1,199 | 1,168 | 1,186 | +1.76% | 183,600 | 173億5307万 | +27.53% | 15.52 | 1.67 |
| 03/27 | 1,133 | 1,172 | 1,118 | 1,166 | +3% | 122,400 | 170億5312万 | +27.8% | 15.25 | 1.64 |
| 03/26 | 1,122 | 1,135 | 1,087 | 1,132 | +1.94% | 189,400 | 165億5565万 | +26.71% | 14.8 | 1.59 |
| 03/25 | 1,078 | 1,113 | 1,078 | 1,110 | +4.72% | 166,000 | 162億4107万 | +26.71% | 14.52 | 1.56 |
| 03/22 | 1,047 | 1,060 | 1,036 | 1,060 | +1.34% | 72,000 | 155億949万 | +23.4% | 13.87 | 1.49 |
| 03/21 | 1,008 | 1,046 | 1,000 | 1,046 | +5.39% | 171,600 | 153億465万 | +23.79% | 13.69 | 1.47 |
| 03/19 | 948 | 993 | 948 | 993 | +4.75% | 87,600 | 145億2186万 | +19.43% | 12.99 | 1.4 |
| 03/18 | 957 | 971 | 928 | 948 | -0.99% | 148,800 | 138億6344万 | +15.69% | 12.4 | 1.33 |
| 03/15 | 983 | 990 | 952 | 957 | -1.8% | 153,400 | 140億244万 | +18.15% | 12.52 | 1.35 |
| 03/14 | 956 | 975 | 948 | 975 | +2.9% | 112,000 | 142億5849万 | +21.51% | 12.75 | 1.37 |
| 03/13 | 955 | 960 | 944 | 947 | +0.05% | 58,600 | 138億5612万 | +19.57% | 12.39 | 1.33 |
| 03/12 | 893 | 947 | 893 | 947 | +5.4% | 69,800 | 138億4880万 | +20.88% | 12.38 | 1.33 |
| 03/11 | 897 | 910 | 886 | 898 | -0.22% | 95,000 | 131億3917万 | +16.02% | 11.75 | 1.26 |
| 03/08 | 910 | 923 | 891 | 900 | -1.1% | 111,600 | 131億6844万 | +17.34% | 11.78 | 1.27 |
| 03/07 | 908 | 910 | 897 | 910 | +1.17% | 70,000 | 133億1475万 | +19.74% | 11.91 | 1.28 |
| 03/06 | 873 | 908 | 869 | 900 | +2.22% | 105,000 | 131億6112万 | +19.46% | 11.77 | 1.26 |
| 03/05 | 857 | 880 | 847 | 880 | +2.62% | 100,400 | 128億7580万 | +17.96% | 11.51 | 1.24 |
| 03/04 | 806 | 860 | 800 | 858 | +6.85% | 154,200 | 125億4659万 | +16.04% | 11.22 | 1.21 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2024年 3月期 | 1,224 2,448 3/29 | 556 1,111 10/24 | 497,600 248,800 2/22 |
| 最新 | 1,492 2024/7/26 | 297,700 | |