PBR
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 102,000 | 102,400 | 101,200 | 101,500 | -0.39% | 2,102 | - | -0.68% | - | - |
| 09/18 | 102,300 | 102,500 | 101,800 | 101,900 | -0.29% | 2,482 | - | -0.34% | - | - |
| 09/17 | 101,900 | 102,400 | 101,200 | 102,200 | +0.59% | 1,946 | - | -0.02% | - | - |
| 09/13 | 100,900 | 101,900 | 100,900 | 101,600 | +0.79% | 4,057 | - | -0.52% | - | - |
| 09/12 | 100,400 | 101,100 | 100,100 | 100,800 | +1.2% | 2,671 | - | -1.27% | - | - |
| 09/11 | 100,600 | 100,600 | 99,300 | 99,600 | -1.29% | 4,288 | - | -2.42% | - | - |
| 09/10 | 101,200 | 101,900 | 100,900 | 100,900 | +0.3% | 2,034 | - | -1.11% | - | - |
| 09/09 | 99,800 | 100,900 | 99,700 | 100,600 | 0% | 2,101 | - | -1.16% | - | - |
| 09/06 | 100,700 | 101,200 | 100,500 | 100,600 | -0.2% | 2,648 | - | -1.13% | - | - |
| 09/05 | 100,500 | 101,300 | 99,800 | 100,800 | +0.4% | 3,547 | - | -0.94% | - | - |
| 09/04 | 101,800 | 102,700 | 100,400 | 100,400 | -1.86% | 4,240 | - | -1.35% | - | - |
| 09/03 | 102,600 | 103,000 | 102,100 | 102,300 | -0.2% | 1,738 | - | +0.5% | - | - |
| 09/02 | 102,200 | 102,700 | 102,000 | 102,500 | +0.29% | 2,565 | - | +0.72% | - | - |
| 08/30 | 103,400 | 103,500 | 101,800 | 102,200 | -1.45% | 8,987 | - | +0.5% | - | - |
| 08/29 | 105,100 | 105,400 | 103,500 | 103,700 | -1.14% | 4,699 | - | +2.05% | - | - |
| 08/28 | 104,700 | 105,500 | 104,400 | 104,900 | -0.19% | 4,227 | - | +3.36% | - | - |
| 08/27 | 103,500 | 105,100 | 103,500 | 105,100 | +1.55% | 4,061 | - | +3.72% | - | - |
| 08/26 | 102,800 | 103,600 | 102,600 | 103,500 | +0.68% | 2,698 | - | +2.33% | - | - |
| 08/23 | 102,900 | 103,000 | 102,200 | 102,800 | +0.19% | 1,989 | - | +1.7% | - | - |
| 08/22 | 102,800 | 102,900 | 101,600 | 102,600 | -0.19% | 2,767 | - | +1.51% | - | - |
| 08/21 | 103,000 | 103,400 | 102,300 | 102,800 | -0.19% | 3,221 | - | +1.73% | - | - |
| 08/20 | 103,000 | 103,600 | 102,300 | 103,000 | +0.29% | 2,384 | - | +1.97% | - | - |
| 08/19 | 102,900 | 103,400 | 102,000 | 102,700 | -0.19% | 3,442 | - | +1.72% | - | - |
| 08/16 | 103,100 | 103,400 | 102,400 | 102,900 | -0.1% | 2,810 | - | +1.99% | - | - |
| 08/15 | 101,800 | 103,000 | 101,600 | 103,000 | +0.29% | 2,977 | - | +2.19% | - | - |
| 08/14 | 101,400 | 102,700 | 101,200 | 102,700 | +1.38% | 3,082 | - | +1.99% | - | - |
| 08/13 | 101,000 | 101,700 | 100,600 | 101,300 | +1.4% | 2,704 | - | +0.69% | - | - |
| 08/09 | 100,700 | 101,800 | 99,900 | 99,900 | -0.79% | 4,423 | - | -0.68% | - | - |
| 08/08 | 100,200 | 101,800 | 100,200 | 100,700 | +0.5% | 3,388 | - | +0.09% | - | - |
| 08/07 | 98,100 | 101,500 | 98,100 | 100,200 | +1.52% | 5,638 | - | -0.4% | - | - |
| 08/06 | 96,200 | 101,600 | 95,900 | 98,700 | +4.22% | 6,257 | - | -1.94% | - | - |
| 08/05 | 98,700 | 99,300 | 93,300 | 94,700 | -5.02% | 7,683 | - | -6.01% | - | - |
| 08/02 | 99,900 | 100,700 | 98,700 | 99,700 | -1.09% | 4,746 | - | -1.33% | - | - |
| 08/01 | 101,500 | 101,500 | 99,800 | 100,800 | -0.4% | 4,737 | - | -0.32% | - | - |
| 07/31 | 101,300 | 101,700 | 100,700 | 101,200 | +0.2% | 4,827 | - | 0% | - | - |
| 07/30 | 101,700 | 102,100 | 101,000 | 101,000 | -0.69% | 3,721 | - | -0.18% | - | - |
| 07/29 | 100,500 | 101,700 | 100,300 | 101,700 | +1.19% | 2,582 | - | +0.55% | - | - |
| 07/26 | 100,300 | 101,100 | 100,000 | 100,500 | +0.2% | 2,888 | - | -0.58% | - | - |
| 07/25 | 100,800 | 101,100 | 100,100 | 100,300 | -0.3% | 3,150 | - | -0.78% | - | - |
| 07/24 | 100,800 | 101,700 | 100,600 | 100,600 | -0.2% | 3,619 | - | -0.48% | - | - |
| 07/23 | 100,700 | 101,400 | 100,600 | 100,800 | +0.3% | 3,814 | - | -0.23% | - | - |
| 07/22 | 102,100 | 102,100 | 100,200 | 100,500 | -1.47% | 3,370 | - | -0.48% | - | - |
| 07/19 | 102,600 | 103,100 | 102,000 | 102,000 | -0.49% | 2,780 | - | +1.03% | - | - |
| 07/18 | 102,100 | 103,200 | 101,800 | 102,500 | +0.49% | 3,100 | - | +1.65% | - | - |
| 07/17 | 101,800 | 102,500 | 101,500 | 102,000 | +0.2% | 3,142 | - | +1.27% | - | - |
| 07/16 | 102,100 | 102,400 | 101,500 | 101,800 | 0% | 2,162 | - | +1.17% | - | - |
| 07/12 | 100,900 | 102,400 | 100,800 | 101,800 | +0.89% | 4,637 | - | +1.22% | - | - |
| 07/11 | 100,900 | 101,300 | 100,300 | 100,900 | +0.4% | 2,905 | - | +0.37% | - | - |
| 07/10 | 101,300 | 101,300 | 100,500 | 100,500 | -0.1% | 1,886 | - | -0.05% | - | - |
| 07/09 | 100,700 | 101,100 | 100,000 | 100,600 | +0.1% | 1,942 | - | +0.03% | - | - |
| 07/08 | 100,600 | 101,500 | 100,500 | 100,500 | -0.1% | 2,232 | - | -0.08% | - | - |
| 07/05 | 100,600 | 101,100 | 100,400 | 100,600 | 0% | 1,873 | - | -0.02% | - | - |
| 07/04 | 100,600 | 101,000 | 100,300 | 100,600 | 0% | 1,576 | - | -0.07% | - | - |
| 07/03 | 101,300 | 101,400 | 100,500 | 100,600 | -0.89% | 2,346 | - | -0.04% | - | - |
| 07/02 | 101,400 | 101,900 | 101,100 | 101,500 | +0.2% | 2,914 | - | +0.84% | - | - |
| 07/01 | 101,900 | 102,200 | 101,300 | 101,300 | -0.59% | 2,889 | - | +0.62% | - | - |
| 06/28 | 102,100 | 102,500 | 100,900 | 101,900 | +0.39% | 3,268 | - | +1.2% | - | - |
| 06/27 | 102,700 | 102,700 | 101,400 | 101,500 | -1.17% | 4,061 | - | +0.81% | - | - |
| 06/26 | 101,500 | 103,300 | 101,500 | 102,700 | +1.88% | 6,772 | - | +1.96% | - | - |
| 06/25 | 100,300 | 100,900 | 100,100 | 100,800 | +0.8% | 1,693 | - | +0.04% | - | - |
| 06/24 | 100,800 | 100,800 | 100,000 | 100,000 | -0.3% | 1,448 | - | -0.94% | - | - |
| 06/21 | 100,100 | 101,000 | 100,100 | 100,300 | -0.2% | 2,993 | - | -0.84% | - | - |
| 06/20 | 99,800 | 101,200 | 99,800 | 100,500 | +0.2% | 2,325 | - | -0.82% | - | - |
| 06/19 | 99,200 | 100,300 | 98,800 | 100,300 | +0.91% | 3,480 | - | -1.21% | - | - |
| 06/18 | 99,600 | 99,800 | 99,100 | 99,400 | -0.2% | 2,522 | - | -2.28% | - | - |
| 06/17 | 99,800 | 100,000 | 99,200 | 99,600 | -0.2% | 2,196 | - | -2.33% | - | - |
| 06/14 | 99,400 | 100,200 | 99,100 | 99,800 | +0.81% | 4,066 | - | -2.37% | - | - |
| 06/13 | 99,700 | 99,700 | 99,000 | 99,000 | -0.5% | 3,369 | - | -3.35% | - | - |
| 06/12 | 99,600 | 99,900 | 99,300 | 99,500 | 0% | 2,464 | - | -3.12% | - | - |
| 06/11 | 100,700 | 101,100 | 99,500 | 99,500 | -1.19% | 3,277 | - | -3.37% | - | - |
| 06/10 | 100,500 | 100,700 | 100,000 | 100,700 | +0.2% | 1,952 | - | -2.48% | - | - |
| 06/07 | 101,500 | 101,500 | 100,300 | 100,500 | -1.08% | 2,399 | - | -2.91% | - | - |
| 06/06 | 101,500 | 101,600 | 100,600 | 101,600 | +0.59% | 2,075 | - | -2.09% | - | - |
| 06/05 | 100,900 | 101,600 | 100,900 | 101,000 | +0.1% | 2,754 | - | -2.89% | - | - |
| 06/04 | 101,400 | 101,600 | 100,900 | 100,900 | -0.39% | 3,123 | - | -3.2% | - | - |
| 06/03 | 101,900 | 102,300 | 101,300 | 101,300 | -0.69% | 3,449 | - | -3.01% | - | - |
| 05/31 | 100,500 | 102,000 | 100,000 | 102,000 | +2.2% | 7,021 | - | -2.53% | - | - |
| 05/30 | 100,600 | 100,700 | 99,700 | 99,800 | -1.09% | 4,271 | - | -4.78% | - | - |
| 05/29 | 101,900 | 102,000 | 100,700 | 100,900 | -1.18% | 3,010 | - | -3.99% | - | - |
| 05/28 | 102,100 | 102,400 | 101,600 | 102,100 | +0.29% | 2,222 | - | -3.03% | - | - |
| 05/27 | 101,300 | 102,100 | 100,900 | 101,800 | +0.3% | 3,081 | - | -3.47% | - | - |
| 05/24 | 102,200 | 102,300 | 101,300 | 101,500 | -1.07% | 4,323 | - | -3.94% | - | - |
| 05/23 | 103,600 | 103,700 | 102,300 | 102,600 | -0.97% | 4,939 | - | -3.15% | - | - |
| 05/22 | 105,400 | 105,400 | 103,600 | 103,600 | -1.89% | 4,122 | - | -2.4% | - | - |
| 05/21 | 105,000 | 105,700 | 104,900 | 105,600 | +0.57% | 3,638 | - | -0.69% | - | - |
| 05/20 | 105,000 | 105,000 | 104,100 | 105,000 | +0.1% | 3,460 | - | -1.38% | - | - |
| 05/17 | 104,900 | 105,300 | 104,300 | 104,900 | -0.38% | 3,538 | - | -1.59% | - | - |
| 05/16 | 105,500 | 105,700 | 104,900 | 105,300 | +0.1% | 3,010 | - | -1.37% | - | - |
| 05/15 | 105,500 | 105,500 | 104,700 | 105,200 | -0.57% | 2,827 | - | -1.55% | - | - |
| 05/14 | 105,800 | 106,000 | 105,400 | 105,800 | +0.09% | 2,271 | - | -1.02% | - | - |
| 05/13 | 105,000 | 105,800 | 104,800 | 105,700 | +0.67% | 2,134 | - | -1.14% | - | - |
| 05/10 | 106,000 | 106,300 | 104,500 | 105,000 | -0.85% | 7,782 | - | -1.84% | - | - |
| 05/09 | 106,200 | 106,300 | 105,800 | 105,900 | -0.09% | 3,079 | - | -1.11% | - | - |
| 05/08 | 106,700 | 107,000 | 105,900 | 106,000 | -0.75% | 2,495 | - | -1.1% | - | - |
| 05/07 | 107,000 | 107,300 | 106,000 | 106,800 | -0.09% | 3,653 | - | -0.44% | - | - |
| 05/02 | 107,100 | 107,600 | 106,800 | 106,900 | -0.19% | 2,555 | - | -0.42% | - | - |
| 05/01 | 107,200 | 107,200 | 106,000 | 107,100 | -0.28% | 2,337 | - | -0.46% | - | - |
| 04/30 | 107,300 | 107,600 | 106,400 | 107,400 | +0.47% | 3,404 | - | -0.39% | - | - |
| 04/26 | 106,000 | 106,900 | 105,200 | 106,900 | +0.85% | 3,344 | - | -1.06% | - | - |
| 04/25 | 106,500 | 106,800 | 105,900 | 106,000 | -0.38% | 2,327 | - | -2.11% | - | - |
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 | |
| 2015年 3月期 | 129,250 517,000 1/16 | 78,625 314,500 10/1 | 45,484 11,371 10/3 | 1001億9460万 | 609億5010万 |
| 2016年 3月期 | 116,750 467,000 3/8 467,000 3/3 他3件 | 88,375 353,500 10/1 | 10,104 2,526 11/17 | 905億460万 | 685億830万 |
| 2017年 3月期 | 110,750 443,000 12/30 | 90,250 361,000 9/28 | 50,624 12,656 4/20 | 858億5340万 | 808億2790万 |
| 2018年 3月期 | 117,900 9/21 | 91,500 366,000 11/10 366,000 10/2 | 9,584 2,396 11/16 | 1044億2214万 | 819億4740万 |
| 2019年 3月期 | 154,100 9/10 | 111,000 10/30 | 38,633 9/20 | 1482億2632万 | 983億1092万 |
| 2020年 3月期 | 147,800 11/5 | 67,400 3/19 | 21,554 3/13 | 1421億6645万 | 648億3098万 |
| 2021年 3月期 | 130,700 4/15 | 93,100 10/29 | 11,902 6/18 | 1257億1823万 | 895億5140万 |
| 2022年 3月期 | 124,200 11/17 | 102,500 6/23 | 7,766 1/20 | 1194億6599万 | - |
| 2023年 3月期 | 120,000 7/31 | 102,100 12/20 | 30,063 12/6 | - | - |
| 2024年 3月期 | 116,200 11/1 | 104,200 2/16 | 10,108 11/30 | - | - |
| 最新 | 101,500 2024/9/19 | 2,102 | 976億3122万 | ||