PBR
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 | 155,400 | 155,800 | 154,700 | 154,700 | -0.06% | 2,247 | - | -0.63% | - | - |
| 07/25 | 154,600 | 156,000 | 154,400 | 154,800 | -0.32% | 2,359 | - | -0.61% | - | - |
| 07/24 | 154,900 | 155,600 | 154,000 | 155,300 | +0.58% | 2,159 | - | -0.33% | - | - |
| 07/23 | 154,600 | 155,200 | 153,800 | 154,400 | 0% | 2,668 | - | -0.9% | - | - |
| 07/22 | 156,700 | 156,700 | 154,100 | 154,400 | -1.28% | 2,398 | - | -0.9% | - | - |
| 07/19 | 157,500 | 158,100 | 156,100 | 156,400 | -0.76% | 2,231 | - | +0.36% | - | - |
| 07/18 | 157,900 | 159,100 | 157,600 | 157,600 | -0.13% | 2,245 | - | +1.16% | - | - |
| 07/17 | 157,700 | 158,200 | 157,400 | 157,800 | -0.06% | 2,244 | - | +1.39% | - | - |
| 07/16 | 158,000 | 158,500 | 157,300 | 157,900 | +0.45% | 1,936 | - | +1.54% | - | - |
| 07/12 | 155,000 | 158,700 | 155,000 | 157,200 | +1.62% | 3,301 | - | +1.15% | - | - |
| 07/11 | 154,200 | 156,200 | 153,800 | 154,700 | +0.45% | 1,644 | - | -0.39% | - | - |
| 07/10 | 154,400 | 155,000 | 153,600 | 154,000 | 0% | 1,583 | - | -0.89% | - | - |
| 07/09 | 153,900 | 154,500 | 153,100 | 154,000 | -0.13% | 2,142 | - | -0.92% | - | - |
| 07/08 | 154,800 | 155,700 | 153,900 | 154,200 | -0.39% | 2,056 | - | -0.8% | - | - |
| 07/05 | 155,600 | 155,600 | 154,200 | 154,800 | -0.58% | 1,259 | - | -0.44% | - | - |
| 07/04 | 154,400 | 155,800 | 154,300 | 155,700 | +0.84% | 1,293 | - | +0.13% | - | - |
| 07/03 | 153,900 | 154,900 | 153,600 | 154,400 | -0.19% | 2,612 | - | -0.68% | - | - |
| 07/02 | 154,800 | 154,900 | 153,800 | 154,700 | +0.19% | 2,099 | - | -0.53% | - | - |
| 07/01 | 156,600 | 156,700 | 154,400 | 154,400 | -1.15% | 2,350 | - | -0.83% | - | - |
| 06/28 | 156,200 | 156,700 | 154,900 | 156,200 | +0.13% | 1,751 | - | +0.25% | - | - |
| 06/27 | 157,600 | 157,800 | 155,300 | 156,000 | -1.14% | 2,319 | - | +0.07% | - | - |
| 06/26 | 157,500 | 158,100 | 157,100 | 157,800 | +0.06% | 1,648 | - | +1.18% | - | - |
| 06/25 | 156,900 | 158,200 | 156,800 | 157,700 | +0.57% | 1,427 | - | +1.08% | - | - |
| 06/24 | 157,000 | 157,100 | 155,900 | 156,800 | +0.51% | 998 | - | +0.46% | - | - |
| 06/21 | 156,500 | 157,700 | 155,900 | 156,000 | -0.32% | 2,718 | - | -0.13% | - | - |
| 06/20 | 156,000 | 157,700 | 155,700 | 156,500 | +0.06% | 1,334 | - | +0.07% | - | - |
| 06/19 | 154,400 | 156,500 | 154,400 | 156,400 | +0.97% | 1,135 | - | -0.09% | - | - |
| 06/18 | 154,700 | 155,200 | 154,000 | 154,900 | +0.13% | 1,372 | - | -1.16% | - | - |
| 06/17 | 154,700 | 155,500 | 154,200 | 154,700 | -0.39% | 1,687 | - | -1.48% | - | - |
| 06/14 | 155,900 | 156,200 | 154,600 | 155,300 | +0.19% | 2,610 | - | -1.3% | - | - |
| 06/13 | 155,300 | 156,100 | 154,100 | 155,000 | +0.65% | 3,438 | - | -1.64% | - | - |
| 06/12 | 154,600 | 155,000 | 154,000 | 154,000 | -0.13% | 1,520 | - | -2.47% | - | - |
| 06/11 | 155,500 | 156,200 | 154,100 | 154,200 | -1.03% | 1,691 | - | -2.56% | - | - |
| 06/10 | 155,100 | 155,800 | 154,700 | 155,800 | +0.78% | 1,737 | - | -1.77% | - | - |
| 06/07 | 155,700 | 156,400 | 154,200 | 154,600 | -1.21% | 1,523 | - | -2.69% | - | - |
| 06/06 | 155,400 | 156,500 | 154,200 | 156,500 | +0.97% | 1,581 | - | -1.7% | - | - |
| 06/05 | 155,000 | 156,100 | 154,700 | 155,000 | +0.39% | 1,850 | - | -2.79% | - | - |
| 06/04 | 155,300 | 155,600 | 154,400 | 154,400 | -0.58% | 2,227 | - | -3.35% | - | - |
| 06/03 | 155,300 | 157,200 | 154,600 | 155,300 | 0% | 2,452 | - | -2.94% | - | - |
| 05/31 | 155,300 | 155,900 | 153,800 | 155,300 | +0.58% | 5,168 | - | -3.11% | - | - |
| 05/30 | 155,800 | 155,900 | 153,000 | 154,400 | -1.09% | 2,688 | - | -3.83% | - | - |
| 05/29 | 159,100 | 159,200 | 155,800 | 156,100 | -1.89% | 2,507 | - | -2.96% | - | - |
| 05/28 | 157,700 | 159,400 | 157,700 | 159,100 | +1.08% | 2,155 | - | -1.2% | - | - |
| 05/27 | 158,200 | 158,300 | 156,700 | 157,400 | -0.51% | 1,284 | - | -2.26% | - | - |
| 05/24 | 157,700 | 158,700 | 156,700 | 158,200 | +0.32% | 1,628 | - | -1.81% | - | - |
| 05/23 | 158,600 | 159,000 | 157,300 | 157,700 | -0.82% | 1,833 | - | -2.13% | - | - |
| 05/22 | 159,700 | 159,800 | 157,900 | 159,000 | -0.31% | 1,953 | - | -1.35% | - | - |
| 05/21 | 160,000 | 160,700 | 159,100 | 159,500 | -0.25% | 1,437 | - | -1.04% | - | - |
| 05/20 | 160,900 | 160,900 | 159,500 | 159,900 | -0.31% | 2,028 | - | -0.85% | - | - |
| 05/17 | 160,200 | 160,700 | 159,400 | 160,400 | -0.12% | 1,885 | - | -0.56% | - | - |
| 05/16 | 160,800 | 161,600 | 159,900 | 160,600 | -0.06% | 1,832 | - | -0.49% | - | - |
| 05/15 | 162,500 | 162,900 | 160,300 | 160,700 | -1.05% | 2,313 | - | -0.47% | - | - |
| 05/14 | 163,200 | 163,300 | 162,200 | 162,400 | -0.25% | 1,638 | - | +0.65% | - | - |
| 05/13 | 161,700 | 163,100 | 161,700 | 162,800 | +0.8% | 1,685 | - | +1.03% | - | - |
| 05/10 | 163,000 | 163,000 | 159,800 | 161,500 | -0.86% | 4,863 | - | +0.38% | - | - |
| 05/09 | 162,800 | 163,200 | 162,000 | 162,900 | +0.31% | 1,933 | - | +1.36% | - | - |
| 05/08 | 163,200 | 164,300 | 162,100 | 162,400 | -0.43% | 2,037 | - | +1.16% | - | - |
| 05/07 | 162,700 | 163,400 | 161,700 | 163,100 | +0.25% | 2,641 | - | +1.66% | - | - |
| 05/02 | 163,000 | 164,300 | 162,600 | 162,700 | -0.18% | 1,918 | - | +1.46% | - | - |
| 05/01 | 162,400 | 163,000 | 161,900 | 163,000 | +0.31% | 1,693 | - | +1.65% | - | - |
| 04/30 | 163,000 | 163,000 | 161,600 | 162,500 | +0.06% | 1,997 | - | +1.36% | - | - |
| 04/26 | 161,100 | 162,500 | 160,300 | 162,400 | +1% | 1,602 | - | +1.3% | - | - |
| 04/25 | 162,300 | 162,300 | 160,600 | 160,800 | -0.99% | 1,587 | - | +0.31% | - | - |
| 04/24 | 162,500 | 162,700 | 161,200 | 162,400 | +0.25% | 1,648 | - | +1.26% | - | - |
| 04/23 | 162,400 | 163,700 | 162,000 | 162,000 | +0.06% | 1,973 | - | +1.02% | - | - |
| 04/22 | 160,900 | 162,900 | 160,700 | 161,900 | +0.75% | 2,307 | - | +0.98% | - | - |
| 04/19 | 158,900 | 160,900 | 158,600 | 160,700 | +1.13% | 2,969 | - | +0.13% | - | - |
| 04/18 | 159,500 | 160,300 | 158,900 | 158,900 | -0.44% | 1,839 | - | -0.95% | - | - |
| 04/17 | 159,100 | 160,300 | 158,000 | 159,600 | +0.57% | 3,080 | - | -0.5% | - | - |
| 04/16 | 158,500 | 160,300 | 158,200 | 158,700 | +0.13% | 2,468 | - | -1.08% | - | - |
| 04/15 | 158,900 | 160,000 | 158,400 | 158,500 | -0.31% | 2,173 | - | -1.3% | - | - |
| 04/12 | 162,000 | 162,000 | 158,400 | 159,000 | -1.73% | 2,696 | - | -1.08% | - | - |
| 04/11 | 161,100 | 162,200 | 160,200 | 161,800 | +0.56% | 2,734 | - | +0.59% | - | - |
| 04/10 | 163,700 | 164,700 | 160,900 | 160,900 | -0.98% | 2,734 | - | 0% | - | - |
| 04/09 | 161,600 | 163,500 | 161,500 | 162,500 | +0.12% | 2,809 | - | +0.97% | - | - |
| 04/08 | 158,000 | 162,500 | 157,000 | 162,300 | +2.72% | 3,835 | - | +0.87% | - | - |
| 04/05 | 156,700 | 158,500 | 156,400 | 158,000 | +0.57% | 3,245 | - | -1.77% | - | - |
| 04/04 | 156,600 | 157,100 | 155,000 | 157,100 | +0.38% | 4,266 | - | -2.43% | - | - |
| 04/03 | 157,400 | 157,500 | 155,800 | 156,500 | -0.57% | 4,079 | - | -2.92% | - | - |
| 04/02 | 158,000 | 158,200 | 155,800 | 157,400 | -0.57% | 4,047 | - | -2.54% | - | - |
| 04/01 | 159,800 | 161,300 | 157,500 | 158,300 | -1% | 4,069 | - | -2.13% | - | - |
| 03/29 | 161,400 | 161,400 | 159,300 | 159,900 | -0.68% | 2,851 | - | -1.23% | - | - |
| 03/28 | 163,600 | 163,700 | 161,000 | 161,000 | -1.11% | 3,181 | - | -0.64% | - | - |
| 03/27 | 162,000 | 163,100 | 162,000 | 162,800 | +0.56% | 3,992 | - | +0.44% | - | - |
| 03/26 | 161,900 | 162,500 | 160,900 | 161,900 | -0.37% | 3,548 | - | -0.08% | - | - |
| 03/25 | 163,200 | 163,500 | 161,600 | 162,500 | +0.12% | 4,680 | - | +0.28% | - | - |
| 03/22 | 163,800 | 163,800 | 162,000 | 162,300 | -0.18% | 7,865 | - | +0.13% | - | - |
| 03/21 | 163,500 | 163,500 | 161,400 | 162,600 | +0.31% | 5,361 | - | +0.29% | - | - |
| 03/19 | 161,900 | 163,600 | 161,500 | 162,100 | +0.68% | 9,361 | - | -0.11% | - | - |
| 03/18 | 165,200 | 165,300 | 158,900 | 161,000 | -2.9% | 6,434 | - | -0.89% | - | - |
| 03/15 | 159,700 | 166,700 | 159,400 | 165,800 | +4.15% | 9,957 | - | +1.94% | - | - |
| 03/14 | 158,600 | 159,700 | 157,800 | 159,200 | +0.57% | 4,673 | - | -2.17% | - | - |
| 03/13 | 160,600 | 160,700 | 157,400 | 158,300 | -1.31% | 3,205 | - | -2.97% | - | - |
| 03/12 | 162,000 | 162,200 | 159,600 | 160,400 | -1.29% | 2,221 | - | -1.94% | - | - |
| 03/11 | 162,200 | 163,000 | 160,900 | 162,500 | +0.18% | 1,783 | - | -0.91% | - | - |
| 03/08 | 161,400 | 163,800 | 160,400 | 162,200 | +0.12% | 3,718 | - | -1.24% | - | - |
| 03/07 | 163,600 | 163,900 | 161,700 | 162,000 | -0.49% | 2,801 | - | -1.6% | - | - |
| 03/06 | 162,500 | 163,700 | 162,000 | 162,800 | +0.56% | 2,479 | - | -1.36% | - | - |
| 03/05 | 162,000 | 163,200 | 160,900 | 161,900 | +0.19% | 2,733 | - | -2.2% | - | - |
| 03/04 | 161,000 | 162,200 | 160,500 | 161,600 | +0.37% | 2,785 | - | -2.73% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2014年 1月期 | 146,800 6/20 | 99,400 497,000 8/30 497,000 8/12 | 23,470 4,694 8/6 | 1435億1168万 | 841億8186万 |
| 2015年 1月期 | 168,500 1/21 | 135,000 7/9 | 10,025 10/8 | 1647億2560万 | 1319億7600万 |
| 2016年 1月期 | 167,900 2/25 | 130,100 9/8 | 10,707 2/16 | 1641億3904万 | 1271億8576万 |
| 2017年 1月期 | 149,700 12/30 | 129,300 7/14 | 6,867 7/26 | 1463億4672万 | 1264億368万 |
| 2018年 1月期 | 157,100 7/17 | 131,000 11/9 | 5,705 7/17 | 1535億8096万 | 1280億6560万 |
| 2019年 1月期 | 203,400 7/16 | 150,900 8/22 8/3 | 8,385 4/1 | 1988億4384万 | 1475億1984万 |
| 2020年 1月期 | 214,800 1/29 | 89,300 3/19 | 16,771 3/13 | 2099億8848万 | 872億9968万 |
| 2021年 1月期 | 209,700 7/28 | 127,300 8/12 | 10,275 9/18 | 2050億272万 | 1244億4848万 |
| 2022年 1月期 | 204,700 8/2 | 171,800 1/21 | 6,447 6/17 | 2001億1472万 | - |
| 2023年 1月期 | 218,300 12/16 | 174,300 4/14 | 6,765 7/27 | - | - |
| 2024年 1月期 | 189,600 9/6 | 165,600 12/26 | 9,341 1/29 | - | - |
| 最新 | 154,700 2024/7/26 | 2,247 | 1512億3472万 | ||