PBR
- 2023年7月31日
- 4.17倍
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 2,080 | 2,157 | 2,026 | 2,119 | +1.58% | 18,700 | 80億3976万 | -3.55% | 113.24 | 3.98 |
| 04/25 | 2,143 | 2,160 | 2,061 | 2,086 | -3.02% | 35,800 | 79億1455万 | -5.91% | 111.47 | 3.91 |
| 04/24 | 2,152 | 2,186 | 2,145 | 2,151 | +0.05% | 26,800 | 81億6117万 | -4.19% | 114.95 | 4.04 |
| 04/23 | 2,158 | 2,170 | 2,106 | 2,150 | +0.56% | 18,700 | 81億5737万 | -5.2% | 114.89 | 4.03 |
| 04/22 | 2,089 | 2,158 | 2,071 | 2,138 | +8.75% | 54,900 | 81億1184万 | -6.88% | 114.25 | 4.01 |
| 04/19 | 2,074 | 2,074 | 1,954 | 1,966 | -5.21% | 33,600 | 74億5925万 | -15.37% | 105.06 | 3.69 |
| 04/18 | 2,095 | 2,100 | 2,042 | 2,074 | +0.1% | 17,100 | 78億6902万 | -12.23% | 110.83 | 3.89 |
| 04/17 | 2,049 | 2,107 | 2,049 | 2,072 | +2.52% | 43,600 | 78億6143万 | -13.63% | 110.72 | 3.89 |
| 04/16 | 2,001 | 2,037 | 1,997 | 2,021 | -0.69% | 28,300 | 76億6793万 | -17% | 108 | 3.79 |
| 04/15 | 2,050 | 2,079 | 2,000 | 2,035 | -2.4% | 30,600 | 77億2105万 | -17.54% | 108.75 | 3.82 |
| 04/12 | 2,121 | 2,147 | 2,068 | 2,085 | -2.11% | 43,900 | 79億1076万 | -16.67% | 111.42 | 3.91 |
| 04/11 | 2,150 | 2,174 | 2,120 | 2,130 | -4.87% | 42,500 | 80億8149万 | -16.34% | 113.82 | 4 |
| 04/10 | 2,115 | 2,258 | 2,106 | 2,239 | +6.87% | 82,800 | 84億9505万 | -13.45% | 119.65 | 4.2 |
| 04/09 | 2,234 | 2,331 | 2,095 | 2,095 | -4.6% | 159,300 | 79億4870万 | -19.95% | 111.95 | 3.93 |
| 04/08 | 2,177 | 2,257 | 2,157 | 2,196 | -0.18% | 57,800 | 83億3190万 | -16.79% | 117.35 | 4.12 |
| 04/05 | 2,176 | 2,691 | 2,126 | 2,200 | -0.32% | 371,000 | 83億4708万 | -16.79% | 117.56 | 4.13 |
| 04/04 | 2,351 | 2,420 | 2,192 | 2,207 | -6.01% | 97,600 | 83億7364万 | -16.72% | 117.94 | 4.14 |
| 04/03 | 2,290 | 2,455 | 2,280 | 2,348 | +0.99% | 113,200 | 89億861万 | -11.7% | 125.47 | 4.41 |
| 04/02 | 2,409 | 2,412 | 2,281 | 2,325 | -4.04% | 57,800 | 88億2135万 | -12.82% | 124.24 | 4.36 |
| 04/01 | 2,350 | 2,460 | 2,316 | 2,423 | +4.26% | 59,600 | 91億9317万 | -9.25% | 129.48 | 4.55 |
| 03/29 | 2,301 | 2,350 | 2,230 | 2,324 | +0.43% | 80,000 | 88億1755万 | -12.73% | 124.19 | 4.36 |
| 03/28 | 2,274 | 2,378 | 2,252 | 2,314 | +1.4% | 59,200 | 87億7961万 | -13.11% | 123.66 | 4.34 |
| 03/27 | 2,389 | 2,479 | 2,280 | 2,282 | -4.8% | 105,900 | 86億5820万 | -14.63% | 121.95 | 4.28 |
| 03/26 | 2,546 | 2,734 | 2,383 | 2,397 | -5.82% | 202,300 | 90億9452万 | -10.69% | 128.09 | 4.5 |
| 03/25 | 2,561 | 2,657 | 2,545 | 2,545 | -2.86% | 49,600 | 96億5606万 | -5.21% | 136 | 4.77 |
| 03/22 | 2,793 | 2,793 | 2,620 | 2,620 | -6.09% | 83,500 | 99億4062万 | -2.38% | 140.01 | 4.92 |
| 03/21 | 2,764 | 2,830 | 2,700 | 2,790 | +2.8% | 97,200 | 105億8562万 | +3.99% | 149.09 | 5.23 |
| 03/19 | 2,799 | 2,799 | 2,707 | 2,714 | -5.44% | 71,500 | 102億9726万 | +1.19% | 145.03 | 5.09 |
| 03/18 | 2,750 | 2,890 | 2,750 | 2,870 | +2.35% | 75,300 | 108億8915万 | +7.53% | 153.37 | 5.38 |
| 03/15 | 3,010 | 3,010 | 2,802 | 2,804 | -5.43% | 80,200 | 106億3874万 | +6.45% | 149.84 | 5.26 |
| 03/14 | 2,869 | 3,035 | 2,825 | 2,965 | -0.03% | 92,900 | 112億4959万 | +14.26% | 158.44 | 5.56 |
| 03/13 | 2,922 | 3,040 | 2,606 | 2,966 | -0.2% | 311,900 | 112億5338万 | +16.18% | 158.5 | 5.56 |
| 03/12 | 2,750 | 3,180 | 2,540 | 2,972 | +4.1% | 274,500 | 112億7615万 | +18.36% | 158.82 | 5.58 |
| 03/11 | 2,982 | 3,030 | 2,834 | 2,855 | -0.94% | 256,000 | 108億3224万 | +15.96% | 152.57 | 5.36 |
| 03/08 | 3,180 | 3,180 | 2,800 | 2,882 | -9.37% | 217,100 | 109億3468万 | +19.44% | 154.01 | 5.41 |
| 03/07 | 3,065 | 3,195 | 2,875 | 3,180 | +0.79% | 191,600 | 120億6533万 | +34.52% | 169.93 | 5.97 |
| 03/06 | 2,975 | 3,165 | 2,888 | 3,155 | +5.17% | 241,700 | 119億7048万 | +36.94% | 168.6 | 5.92 |
| 03/05 | 2,700 | 3,135 | 2,616 | 3,000 | +13.38% | 625,400 | 113億8239万 | +33.57% | 160.32 | 5.63 |
| 03/04 | 2,386 | 2,667 | 2,301 | 2,646 | +13.66% | 231,900 | 100億3926万 | +20.66% | 141.4 | 4.96 |
| 03/01 | 2,358 | 2,411 | 2,251 | 2,328 | -0.85% | 91,000 | 88億3273万 | +7.98% | 124.4 | 4.37 |
| 02/29 | 2,398 | 2,421 | 2,311 | 2,348 | -2.85% | 65,600 | 89億861万 | +10.13% | 125.47 | 4.41 |
| 02/28 | 2,555 | 2,555 | 2,396 | 2,417 | -5.4% | 95,800 | 91億7041万 | +14.77% | 129.16 | 4.53 |
| 02/27 | 2,351 | 2,577 | 2,350 | 2,555 | +6.73% | 118,000 | 96億9400万 | +22.95% | 136.54 | 4.79 |
| 02/26 | 2,221 | 2,439 | 2,182 | 2,394 | +6.16% | 109,700 | 90億8314万 | +17.12% | 127.93 | 4.49 |
| 02/22 | 2,411 | 2,429 | 2,255 | 2,255 | -2.42% | 111,900 | 85億5576万 | +12.13% | 120.5 | 4.23 |
| 02/21 | 2,535 | 2,535 | 2,310 | 2,311 | -9.97% | 155,800 | 87億6823万 | +16.54% | 123.5 | 4.34 |
| 02/20 | 2,580 | 2,777 | 2,544 | 2,567 | +0.47% | 179,300 | 97億3953万 | +31.24% | 137.18 | 4.82 |
| 02/19 | 2,600 | 2,709 | 2,480 | 2,555 | +5.53% | 176,100 | 96億9400万 | +33.07% | 136.54 | 4.79 |
| 02/16 | 2,501 | 2,548 | 2,421 | 2,421 | -3.93% | 105,700 | 91億8558万 | +28.37% | 129.37 | 4.54 |
| 02/15 | 2,581 | 2,588 | 2,430 | 2,520 | -3.71% | 183,400 | 95億6120万 | +35.85% | 134.66 | 4.73 |
| 02/14 | 2,640 | 2,790 | 2,550 | 2,617 | -4.84% | 293,700 | 99億2923万 | +43.55% | 139.85 | 4.91 |
| 02/13 | 2,615 | 2,899 | 2,451 | 2,750 | +14.63% | 742,200 | 104億3385万 | +53.72% | 146.96 | 5.16 |
| 02/09 | 2,070 | 2,399 | 2,042 | 2,399 | +20.01% | 308,500 | 91億211万 | +37.24% | 128.2 | 4.5 |
| 02/08 | 1,824 | 2,066 | 1,817 | 1,999 | +9.47% | 188,800 | 75億8446万 | +16.15% | 106.82 | 3.75 |
| 02/07 | 1,900 | 1,901 | 1,823 | 1,826 | -4% | 45,200 | 69億2808万 | +7.22% | 97.58 | 3.43 |
| 02/06 | 1,939 | 1,943 | 1,862 | 1,902 | -0.94% | 68,200 | 72億1643万 | +12.34% | 101.64 | 3.57 |
| 02/05 | 1,800 | 1,938 | 1,762 | 1,920 | +9.4% | 133,800 | 72億8472万 | +14.56% | 102.6 | 3.6 |
| 02/02 | 1,709 | 1,790 | 1,691 | 1,755 | +7.73% | 94,900 | 66億5869万 | +6.04% | 93.78 | 3.29 |
| 02/01 | 1,624 | 1,640 | 1,605 | 1,629 | -0.73% | 14,900 | 61億8063万 | -0.61% | 87.05 | 3.06 |
| 01/31 | 1,690 | 1,690 | 1,623 | 1,641 | -2.73% | 22,600 | 62億2616万 | +0.67% | 87.69 | 3.08 |
| 01/30 | 1,704 | 1,704 | 1,625 | 1,687 | -0.53% | 28,600 | 64億69万 | +4.07% | 90.15 | 3.16 |
| 01/29 | 1,690 | 1,696 | 1,650 | 1,696 | +1.25% | 13,600 | 64億3484万 | +5.21% | 90.63 | 3.18 |
| 01/26 | 1,704 | 1,744 | 1,671 | 1,675 | -2.95% | 28,000 | 63億5516万 | +4.43% | 89.51 | 3.14 |
| 01/25 | 1,747 | 1,747 | 1,681 | 1,726 | -0.12% | 22,300 | 65億4866万 | +8.08% | 92.23 | 3.24 |
| 01/24 | 1,690 | 1,734 | 1,665 | 1,728 | +1.65% | 24,000 | 65億5625万 | +8.61% | 92.34 | 3.24 |
| 01/23 | 1,750 | 1,777 | 1,690 | 1,700 | -1.73% | 58,700 | 64億5002万 | +6.92% | 90.85 | 3.19 |
| 01/22 | 1,694 | 1,764 | 1,644 | 1,730 | +2.37% | 62,400 | 65億6384万 | +8.53% | 92.45 | 3.25 |
| 01/19 | 1,570 | 1,699 | 1,570 | 1,690 | +7.78% | 91,000 | 64億1207万 | +5.03% | 90.31 | 3.17 |
| 01/18 | 1,556 | 1,600 | 1,555 | 1,568 | -0.19% | 14,300 | 59億4919万 | -2.79% | 83.79 | 2.94 |
| 01/17 | 1,616 | 1,624 | 1,560 | 1,571 | -3.02% | 30,600 | 59億6057万 | -2.96% | 83.95 | 2.95 |
| 01/16 | 1,680 | 1,705 | 1,620 | 1,620 | -3.74% | 23,800 | 61億4649万 | -0.37% | 86.57 | 3.04 |
| 01/15 | 1,700 | 1,700 | 1,648 | 1,683 | -0.36% | 19,300 | 63億8552万 | +3% | 89.94 | 3.16 |
| 01/12 | 1,665 | 1,693 | 1,635 | 1,689 | +1.38% | 23,800 | 64億828万 | +2.99% | 90.26 | 3.17 |
| 01/11 | 1,726 | 1,741 | 1,663 | 1,666 | -2.97% | 38,900 | 63億2102万 | +1.34% | 89.03 | 3.13 |
| 01/10 | 1,760 | 1,765 | 1,710 | 1,717 | -2.88% | 32,500 | 65億1452万 | +4% | 91.75 | 3.22 |
| 01/09 | 1,734 | 1,806 | 1,710 | 1,768 | +3.27% | 49,300 | 67億802万 | +6.63% | 94.48 | 3.32 |
| 01/05 | 1,740 | 1,740 | 1,674 | 1,712 | -1.27% | 50,000 | 64億9555万 | +3.13% | 91.49 | 3.21 |
| 01/04 | 1,549 | 1,769 | 1,549 | 1,734 | +12.82% | 93,400 | 65億7902万 | +4.27% | 92.66 | 3.25 |
| 2023 | ||||||||||
| 12/29 | 1,581 | 1,615 | 1,527 | 1,537 | -2.35% | 66,800 | 58億3157万 | -7.69% | 82.13 | 2.88 |
| 12/28 | 1,480 | 1,619 | 1,439 | 1,574 | +6.71% | 98,200 | 59億7196万 | -6.14% | 84.11 | 2.95 |
| 12/27 | 1,400 | 1,485 | 1,383 | 1,475 | +4.98% | 41,500 | 55億9634万 | -12.46% | 78.82 | 2.77 |
| 12/26 | 1,357 | 1,426 | 1,353 | 1,405 | +3.38% | 39,700 | 53億3075万 | -17.35% | 75.08 | 2.64 |
| 12/25 | 1,394 | 1,394 | 1,345 | 1,359 | -2.58% | 30,900 | 51億5622万 | -20.71% | 72.62 | 2.55 |
| 12/22 | 1,415 | 1,422 | 1,395 | 1,395 | -1.55% | 23,400 | 52億9281万 | -19.18% | 74.55 | 2.62 |
| 12/21 | 1,435 | 1,440 | 1,411 | 1,417 | -3.28% | 25,600 | 53億7628万 | -18.47% | 75.72 | 2.66 |
| 12/20 | 1,541 | 1,541 | 1,463 | 1,465 | -2.4% | 22,200 | 55億5840万 | -16.19% | 78.29 | 2.75 |
| 12/19 | 1,471 | 1,550 | 1,448 | 1,501 | +1.21% | 24,000 | 56億9498万 | -14.38% | 80.21 | 2.82 |
| 12/18 | 1,586 | 1,586 | 1,475 | 1,483 | -6.44% | 47,100 | 56億2669万 | -15.59% | 79.25 | 2.78 |
| 12/15 | 1,680 | 1,710 | 1,581 | 1,585 | -6.43% | 47,800 | 60億1369万 | -10.1% | 84.7 | 2.97 |
| 12/14 | 1,818 | 1,828 | 1,686 | 1,694 | -6.82% | 58,800 | 64億2725万 | -4.02% | 90.52 | 3.18 |
| 12/13 | 1,800 | 1,873 | 1,667 | 1,818 | -12.89% | 277,100 | 68億9772万 | +3.06% | 97.15 | 3.41 |
| 12/12 | 1,876 | 2,100 | 1,850 | 2,087 | +15.43% | 323,200 | 79億1834万 | +18.65% | 111.53 | 3.92 |
| 12/11 | 1,779 | 1,843 | 1,752 | 1,808 | +5.98% | 30,200 | 68億5978万 | +3.61% | 96.62 | 3.39 |
| 12/08 | 1,731 | 1,732 | 1,660 | 1,706 | -2.79% | 27,100 | 64億7278万 | -1.84% | 91.17 | 3.2 |
| 12/07 | 1,801 | 1,834 | 1,755 | 1,755 | -3.04% | 22,300 | 66億5869万 | +1.33% | 93.78 | 3.29 |
| 12/06 | 1,832 | 1,832 | 1,797 | 1,810 | -0.98% | 13,700 | 68億6737万 | +4.75% | 96.72 | 3.4 |
| 12/05 | 1,800 | 1,880 | 1,795 | 1,828 | +1.11% | 40,100 | 69億3566万 | +6.16% | 97.69 | 3.43 |
| 12/04 | 1,801 | 1,852 | 1,801 | 1,808 | -1.36% | 17,600 | 68億5978万 | +5.42% | 96.62 | 3.39 |
| 12/01 | 1,887 | 1,929 | 1,812 | 1,833 | -3.53% | 22,700 | 69億5464万 | +7.44% | 97.95 | 3.44 |
| 11/30 | 1,861 | 1,950 | 1,805 | 1,900 | +4.34% | 37,500 | 72億884万 | +12.03% | 101.53 | 3.56 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 7月期 | 4,620 4/27 | 2,002 7/31 | 1,594,800 4/27 |
| 最新 | 2,119 2024/4/26 | 18,700 | |