PBR

2024年3月29日: 0.71倍

2024/05/14～2024/10/04

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
10/04	2,230	2,265	2,228	2,238	+0.77%	785,900	6744億4983万	+1.82%	19.81	0.56
10/03	2,222	2,228	2,182	2,221	+1.65%	858,400	6693億2667万	+0.91%	19.66	0.56
10/02	2,200	2,227	2,168	2,185	-1.49%	966,000	6584億7761万	-0.91%	19.34	0.55
10/01	2,210	2,252	2,188	2,218	+0.59%	678,300	6684億2258万	+0.32%	19.64	0.56
09/30	2,192	2,245	2,180	2,205	+1.38%	1,345,000	6645億486万	-0.59%	19.52	0.55
09/27	2,171	2,195	2,157	2,175	-0.64%	862,700	6554億6398万	-2.29%	19.26	0.55
09/26	2,142	2,195	2,129	2,189	+3.06%	862,900	6596億8306万	-2.19%	19.38	0.55
09/25	2,125	2,144	2,097	2,124	-1.03%	1,274,000	6400億9448万	-5.6%	18.8	0.53
09/24	2,206	2,210	2,145	2,146	-1.47%	1,060,700	6467億2446万	-5.21%	19	0.54
09/20	2,197	2,209	2,177	2,178	+1.16%	1,169,800	6563億6807万	-4.47%	19.28	0.55
09/19	2,174	2,189	2,150	2,153	+1.32%	689,500	6488億3400万	-5.98%	19.06	0.54
09/18	2,144	2,152	2,098	2,125	+0.47%	628,300	6403億9584万	-7.61%	18.81	0.53
09/17	2,148	2,155	2,063	2,115	-0.89%	898,700	6373億8222万	-8.4%	18.73	0.53
09/13	2,132	2,161	2,129	2,134	-0.97%	881,400	6431億811万	-7.9%	18.89	0.54
09/12	2,151	2,179	2,128	2,155	+1.32%	797,500	6494億3673万	-7.19%	19.08	0.54
09/11	2,159	2,189	2,119	2,127	-2.7%	822,800	6409億9857万	-8.71%	18.83	0.54
09/10	2,172	2,218	2,172	2,186	+0.14%	649,000	6587億7897万	-6.3%	19.35	0.55
09/09	2,141	2,204	2,141	2,183	-1.98%	627,900	6578億7488万	-6.19%	19.33	0.55
09/06	2,212	2,229	2,193	2,227	+0.86%	821,000	6711億3484万	-4.75%	19.72	0.56
09/05	2,134	2,240	2,131	2,208	-1.16%	1,512,800	6654億895万	-6.36%	19.55	0.56
09/04	2,249	2,284	2,231	2,234	-3.5%	1,104,000	6732億4438万	-6.25%	19.78	0.56
09/03	2,310	2,336	2,300	2,315	+0.52%	1,110,100	6976億5477万	-3.62%	20.5	0.58
09/02	2,310	2,324	2,271	2,303	-0.3%	769,800	6940億3841万	-4.83%	20.39	0.58
08/30	2,295	2,313	2,283	2,310	+0.65%	625,600	6961億4795万	-5.13%	20.45	0.58
08/29	2,338	2,338	2,288	2,295	-1.08%	544,000	6916億2751万	-6.33%	20.32	0.58
08/28	2,325	2,325	2,300	2,320	-0.26%	409,600	6991億6158万	-6.07%	20.54	0.58
08/27	2,331	2,342	2,301	2,326	-0.17%	520,700	7009億6976万	-6.62%	20.59	0.59
08/26	2,359	2,375	2,306	2,330	-2.22%	537,700	7021億7521万	-7.17%	20.63	0.59
08/23	2,362	2,406	2,351	2,383	-1.08%	728,600	7181億4743万	-5.88%	21.1	0.6
08/22	2,426	2,441	2,391	2,409	-2.59%	672,600	7259億8286万	-5.64%	21.33	0.61
08/21	2,450	2,488	2,430	2,473	-0.68%	333,000	7452億7008万	-3.92%	21.89	0.62
08/20	2,512	2,512	2,460	2,490	+0.57%	631,000	7503億9325万	-3.9%	22.05	0.63
08/19	2,515	2,546	2,476	2,476	-2.37%	476,700	7461億7417万	-5.02%	21.92	0.62
08/16	2,504	2,559	2,488	2,536	+3.55%	670,800	7642億5593万	-3.35%	22.45	0.64
08/15	2,390	2,461	2,390	2,449	+2.64%	597,000	7380億3737万	-7.16%	21.68	0.62
08/14	2,395	2,448	2,368	2,386	+0.8%	539,600	7190億5152万	-10.06%	21.12	0.6
08/13	2,346	2,377	2,324	2,367	+2.29%	614,500	7133億2563万	-11.28%	20.96	0.6
08/09	2,330	2,332	2,260	2,314	+3.07%	749,500	6973億5340万	-13.85%	20.49	0.58
08/08	2,333	2,370	2,239	2,245	-4.75%	935,900	6765億5937万	-17.13%	19.88	0.56
08/07	2,161	2,428	2,156	2,357	+6.6%	1,110,500	7103億1200万	-13.79%	20.87	0.59
08/06	2,290	2,345	2,152	2,211	+8.38%	2,784,300	6663億1304万	-19.75%	19.57	0.56
08/05	2,199	2,213	1,986	2,040	-16.56%	1,769,200	6147億8001万	-26.62%	18.06	0.51
08/02	2,611	2,648	2,440	2,445	-10.41%	1,513,000	7368億3192万	-13.08%	21.65	0.62
08/01	2,800	2,906	2,703	2,729	-3.91%	1,476,300	8224億1895万	-3.57%	24.16	0.69
07/31	2,708	2,862	2,680	2,840	+4.68%	1,221,000	8558億7021万	+0.11%	25.14	0.71
07/30	2,712	2,752	2,694	2,713	-1.77%	683,600	8175億9714万	-4.34%	24.02	0.68
07/29	2,701	2,766	2,668	2,762	+3.87%	513,900	8323億6392万	-2.64%	24.45	0.69
07/26	2,700	2,715	2,659	2,659	-1.7%	477,900	8013億2355万	-6.34%	23.54	0.67
07/25	2,760	2,774	2,694	2,705	-3.05%	746,300	8151億8624万	-4.82%	23.95	0.68
07/24	2,848	2,856	2,755	2,790	-1.38%	794,000	8408億207万	-1.76%	24.7	0.7
07/23	2,820	2,842	2,805	2,829	+0.46%	409,900	8525億5522万	-0.11%	25.05	0.71
07/22	2,870	2,886	2,815	2,816	-1.71%	392,800	8486億3750万	-0.18%	24.93	0.71
07/19	2,901	2,916	2,861	2,865	-2.22%	498,300	8634億428万	+1.88%	25.37	0.72
07/18	2,885	2,954	2,880	2,930	-0.17%	575,300	8829億9286万	+4.57%	25.94	0.74
07/17	2,946	2,963	2,925	2,935	+1.35%	472,500	8844億9967万	+5.2%	25.98	0.74
07/16	2,879	2,949	2,851	2,896	+0.38%	802,000	8727億4652万	+4.21%	25.64	0.73
07/12	2,850	2,888	2,837	2,885	-0.45%	637,200	8694億3153万	+4.15%	25.54	0.73
07/11	2,922	2,949	2,891	2,898	+0.35%	664,200	8733億4925万	+4.92%	25.66	0.73
07/10	2,807	2,893	2,807	2,888	+2.38%	723,500	8703億3562万	+4.87%	25.57	0.73
07/09	2,755	2,855	2,755	2,821	+1.99%	870,100	8501億4432万	+2.66%	24.98	0.71
07/08	2,820	2,820	2,734	2,766	-1.18%	654,100	8335億6937万	+0.73%	24.49	0.7
07/05	2,888	2,888	2,794	2,799	-3.15%	578,700	8435億1434万	+1.78%	24.78	0.7
07/04	2,880	2,890	2,838	2,890	+0.63%	718,500	8709億3835万	+5.09%	25.59	0.73
07/03	2,884	2,890	2,854	2,872	-0.42%	520,200	8655億1382万	+4.66%	25.43	0.72
07/02	2,834	2,910	2,833	2,884	+1.26%	917,400	8691億3017万	+5.37%	25.53	0.73
07/01	2,889	2,896	2,804	2,848	-0.21%	1,137,600	8582億8111万	+4.36%	25.21	0.72
06/28	2,888	2,926	2,850	2,854	-1.18%	1,186,400	8600億8929万	+4.93%	25.27	0.71
06/27	2,889	2,891	2,844	2,888	-0.28%	825,900	8703億3562万	+6.53%	25.57	0.72
06/26	2,831	2,908	2,831	2,896	+2.7%	1,272,700	8727億4652万	+7.22%	25.64	0.72
06/25	2,742	2,820	2,742	2,820	+2.88%	817,700	8498億4296万	+4.75%	24.97	0.7
06/24	2,789	2,799	2,719	2,741	-1.72%	798,100	8260億3530万	+2.05%	24.27	0.68
06/21	2,778	2,812	2,735	2,789	+1.83%	1,491,900	8405億71万	+3.99%	24.69	0.7
06/20	2,661	2,764	2,655	2,739	+2.93%	1,141,200	8254億3257万	+2.32%	24.25	0.68
06/19	2,593	2,672	2,589	2,661	+3.22%	448,400	8019億2628万	-0.41%	23.56	0.66
06/18	2,594	2,594	2,551	2,578	+0.78%	454,000	7769億1317万	-3.48%	22.82	0.64
06/17	2,605	2,613	2,550	2,558	-1.8%	386,600	7708億8591万	-4.62%	22.65	0.64
06/14	2,583	2,614	2,566	2,605	+0.31%	898,600	7850億4996万	-3.3%	23.06	0.65
06/13	2,650	2,655	2,597	2,597	-1.63%	443,300	7826億3906万	-3.89%	22.99	0.65
06/12	2,631	2,655	2,617	2,640	-0.38%	427,300	7955億9766万	-2.55%	23.37	0.66
06/11	2,680	2,725	2,645	2,650	-1.16%	658,200	7986億1129万	-2.36%	23.46	0.66
06/10	2,654	2,684	2,650	2,681	+0.19%	655,100	8079億5353万	-1.4%	23.74	0.67
06/07	2,712	2,740	2,668	2,676	-1.36%	514,900	8064億4672万	-1.76%	23.69	0.67
06/06	2,721	2,757	2,676	2,713	-0.37%	751,800	8175億9714万	-0.59%	24.02	0.68
06/05	2,711	2,740	2,671	2,723	-2.51%	871,000	8206億1077万	-0.37%	24.11	0.68
06/04	2,812	2,846	2,762	2,793	-1.76%	636,000	8417億616万	+2.05%	24.73	0.7
06/03	2,846	2,865	2,823	2,843	+0.89%	668,600	8567億7430万	+3.91%	25.17	0.71
05/31	2,725	2,820	2,722	2,818	+3.41%	1,220,600	8492億4023万	+3.15%	24.95	0.7
05/30	2,678	2,743	2,652	2,725	+1.04%	868,800	8212億1349万	-0.18%	24.13	0.68
05/29	2,688	2,740	2,669	2,697	+0.33%	922,700	8127億7534万	-1.28%	23.88	0.67
05/28	2,636	2,688	2,623	2,688	+2.17%	875,400	8100億6307万	-1.61%	23.8	0.67
05/27	2,617	2,633	2,611	2,631	+0.08%	336,800	7928億8540万	-3.8%	23.29	0.66
05/24	2,619	2,647	2,619	2,629	-0.38%	526,900	7922億8267万	-3.95%	23.28	0.66
05/23	2,645	2,648	2,619	2,639	-0.6%	570,800	7952億9630万	-3.69%	23.36	0.66
05/22	2,700	2,724	2,655	2,655	-1.08%	742,900	8001億1810万	-3.28%	23.51	0.66
05/21	2,665	2,690	2,648	2,684	+1.67%	912,600	8088億5762万	-2.33%	23.76	0.67
05/20	2,654	2,669	2,618	2,640	-0.53%	700,200	7955億9766万	-3.97%	23.37	0.66
05/17	2,625	2,659	2,588	2,654	+1.18%	781,200	7998億1674万	-3.49%	23.5	0.66
05/16	2,635	2,677	2,595	2,623	-0.34%	970,100	7904億7449万	-4.72%	23.22	0.66
05/15	2,670	2,697	2,606	2,632	-8%	2,375,600	7931億8676万	-4.53%	23.3	0.66
05/14	2,827	2,869	2,803	2,861	+0.53%	828,600	8621億9883万	+3.62%	25.33	0.71

年初来

年度	株価		出来高
年度	高値	安値	大商い
2024年 3月期	2,932 3/8	1,989 7,954 11/8	1,919,200 479,800 11/8
最新	2,238 2024/10/4		785,900

5844 京都 FG

PBR

2024/05/14～2024/10/04

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート