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 | 69,600 | 70,000 | 69,500 | 69,600 | +0.14% | 3,330 | - | +0.11% | - | - |
| 07/25 | 69,700 | 70,200 | 69,400 | 69,500 | -0.43% | 4,235 | - | -0.01% | - | - |
| 07/24 | 70,300 | 70,600 | 69,600 | 69,800 | -0.57% | 4,097 | - | +0.45% | - | - |
| 07/23 | 70,000 | 70,600 | 69,900 | 70,200 | +0.43% | 3,871 | - | +1.08% | - | - |
| 07/22 | 70,500 | 70,800 | 69,800 | 69,900 | -0.85% | 3,736 | - | +0.73% | - | - |
| 07/19 | 70,800 | 71,100 | 70,200 | 70,500 | -0.28% | 2,884 | - | +1.66% | - | - |
| 07/18 | 70,800 | 71,300 | 70,500 | 70,700 | -0.14% | 3,310 | - | +2.06% | - | - |
| 07/17 | 70,200 | 70,800 | 70,100 | 70,800 | +0.85% | 4,100 | - | +2.3% | - | - |
| 07/16 | 69,900 | 70,400 | 69,900 | 70,200 | +0.43% | 3,708 | - | +1.57% | - | - |
| 07/12 | 69,100 | 70,000 | 69,000 | 69,900 | +0.87% | 5,070 | - | +1.16% | - | - |
| 07/11 | 68,700 | 69,400 | 68,600 | 69,300 | +0.73% | 3,133 | - | +0.34% | - | - |
| 07/10 | 68,900 | 69,500 | 68,800 | 68,800 | -0.29% | 4,020 | - | -0.45% | - | - |
| 07/09 | 69,000 | 69,300 | 68,500 | 69,000 | -0.14% | 3,390 | - | -0.23% | - | - |
| 07/08 | 68,800 | 69,500 | 68,800 | 69,100 | +0.58% | 3,849 | - | -0.13% | - | - |
| 07/05 | 68,500 | 69,000 | 68,300 | 68,700 | -0.29% | 4,240 | - | -0.74% | - | - |
| 07/04 | 68,900 | 69,000 | 68,400 | 68,900 | 0% | 2,989 | - | -0.53% | - | - |
| 07/03 | 68,800 | 69,100 | 68,600 | 68,900 | +0.15% | 4,801 | - | -0.59% | - | - |
| 07/02 | 68,800 | 69,000 | 68,300 | 68,800 | +0.58% | 4,208 | - | -0.81% | - | - |
| 07/01 | 69,800 | 69,800 | 68,200 | 68,400 | -1.44% | 6,988 | - | -1.51% | - | - |
| 06/28 | 69,400 | 69,500 | 68,700 | 69,400 | +0.73% | 3,206 | - | -0.2% | - | - |
| 06/27 | 69,900 | 70,000 | 68,700 | 68,900 | -1.57% | 5,050 | - | -0.99% | - | - |
| 06/26 | 69,800 | 70,300 | 69,500 | 70,000 | 0% | 4,802 | - | +0.46% | - | - |
| 06/25 | 69,500 | 70,000 | 69,200 | 70,000 | +1.01% | 2,769 | - | +0.38% | - | - |
| 06/24 | 69,900 | 69,900 | 69,100 | 69,300 | -0.29% | 2,025 | - | -0.72% | - | - |
| 06/21 | 69,100 | 69,800 | 69,100 | 69,500 | +0.58% | 5,881 | - | -0.59% | - | - |
| 06/20 | 69,100 | 69,700 | 68,900 | 69,100 | 0% | 2,143 | - | -1.31% | - | - |
| 06/19 | 68,800 | 69,300 | 68,700 | 69,100 | +0.29% | 2,662 | - | -1.45% | - | - |
| 06/18 | 68,700 | 69,200 | 68,500 | 68,900 | +0.29% | 2,425 | - | -1.92% | - | - |
| 06/17 | 69,000 | 69,300 | 68,500 | 68,700 | -0.15% | 3,447 | - | -2.4% | - | - |
| 06/14 | 68,600 | 69,200 | 68,500 | 68,800 | +0.15% | 7,369 | - | -2.48% | - | - |
| 06/13 | 69,000 | 69,300 | 68,600 | 68,700 | -0.43% | 4,691 | - | -2.81% | - | - |
| 06/12 | 68,700 | 69,500 | 68,500 | 69,000 | +0.73% | 3,113 | - | -2.63% | - | - |
| 06/11 | 69,800 | 70,000 | 68,500 | 68,500 | -1.86% | 4,982 | - | -3.55% | - | - |
| 06/10 | 69,100 | 69,800 | 69,100 | 69,800 | +1.01% | 3,518 | - | -1.98% | - | - |
| 06/07 | 70,200 | 70,400 | 69,100 | 69,100 | -1.85% | 4,687 | - | -3.17% | - | - |
| 06/06 | 70,000 | 70,700 | 69,600 | 70,400 | +0.57% | 3,448 | - | -1.55% | - | - |
| 06/05 | 70,200 | 70,700 | 69,900 | 70,000 | +0.43% | 3,331 | - | -2.27% | - | - |
| 06/04 | 69,800 | 70,300 | 69,600 | 69,700 | 0% | 4,910 | - | -2.84% | - | - |
| 06/03 | 70,000 | 70,700 | 69,700 | 69,700 | -0.43% | 4,336 | - | -2.97% | - | - |
| 05/31 | 70,400 | 70,600 | 69,800 | 70,000 | 0% | 10,075 | - | -2.71% | - | - |
| 05/30 | 70,400 | 70,600 | 69,200 | 70,000 | -0.43% | 6,597 | - | -2.86% | - | - |
| 05/29 | 70,700 | 70,800 | 70,200 | 70,300 | -0.85% | 3,492 | - | -2.63% | - | - |
| 05/28 | 70,500 | 71,100 | 70,400 | 70,900 | +0.42% | 3,482 | - | -1.98% | - | - |
| 05/27 | 70,900 | 70,900 | 70,100 | 70,600 | -0.14% | 2,530 | - | -2.52% | - | - |
| 05/24 | 71,000 | 71,100 | 70,300 | 70,700 | -0.7% | 3,511 | - | -2.56% | - | - |
| 05/23 | 71,400 | 71,800 | 70,900 | 71,200 | -0.14% | 3,708 | - | -1.99% | - | - |
| 05/22 | 71,800 | 71,800 | 71,100 | 71,300 | -0.7% | 3,740 | - | -1.92% | - | - |
| 05/21 | 71,900 | 72,300 | 71,500 | 71,800 | -0.28% | 4,151 | - | -1.37% | - | - |
| 05/20 | 72,000 | 72,200 | 71,600 | 72,000 | -0.14% | 3,955 | - | -1.22% | - | - |
| 05/17 | 71,700 | 72,500 | 71,500 | 72,100 | +0.56% | 4,250 | - | -1.17% | - | - |
| 05/16 | 72,400 | 72,500 | 71,300 | 71,700 | -0.97% | 3,182 | - | -1.82% | - | - |
| 05/15 | 72,000 | 72,600 | 71,900 | 72,400 | +0.14% | 4,241 | - | -0.94% | - | - |
| 05/14 | 72,600 | 72,600 | 72,000 | 72,300 | -0.55% | 2,389 | - | -1.06% | - | - |
| 05/13 | 72,200 | 72,800 | 72,200 | 72,700 | +0.69% | 2,413 | - | -0.53% | - | - |
| 05/10 | 73,300 | 73,300 | 71,600 | 72,200 | -1.37% | 8,362 | - | -1.19% | - | - |
| 05/09 | 73,200 | 73,700 | 72,900 | 73,200 | +0.27% | 4,248 | - | +0.13% | - | - |
| 05/08 | 73,100 | 73,500 | 72,800 | 73,000 | -0.27% | 3,801 | - | -0.11% | - | - |
| 05/07 | 73,500 | 73,700 | 72,300 | 73,200 | -0.41% | 4,928 | - | +0.2% | - | - |
| 05/02 | 73,000 | 73,700 | 72,900 | 73,500 | +0.82% | 4,176 | - | +0.63% | - | - |
| 05/01 | 73,100 | 73,200 | 72,200 | 72,900 | -0.41% | 3,379 | - | -0.21% | - | - |
| 04/30 | 73,100 | 73,300 | 72,600 | 73,200 | +0.55% | 3,238 | - | +0.2% | - | - |
| 04/26 | 71,800 | 73,000 | 71,800 | 72,800 | +0.97% | 5,701 | - | -0.35% | - | - |
| 04/25 | 72,400 | 72,500 | 71,900 | 72,100 | -0.69% | 3,810 | - | -1.35% | - | - |
| 04/24 | 72,800 | 73,200 | 72,100 | 72,600 | -0.27% | 6,677 | - | -0.69% | - | - |
| 04/23 | 73,100 | 74,300 | 72,700 | 72,800 | -0.82% | 6,563 | - | -0.38% | - | - |
| 04/22 | 73,700 | 74,600 | 73,200 | 73,400 | -0.41% | 6,399 | - | +0.61% | - | - |
| 04/19 | 73,200 | 74,100 | 72,700 | 73,700 | +0.68% | 4,522 | - | +1.2% | - | - |
| 04/18 | 73,900 | 74,100 | 73,100 | 73,200 | -0.95% | 2,214 | - | +0.78% | - | - |
| 04/17 | 73,000 | 74,100 | 72,600 | 73,900 | +1.37% | 5,922 | - | +2.05% | - | - |
| 04/16 | 72,600 | 73,500 | 72,600 | 72,900 | +0.55% | 3,941 | - | +0.99% | - | - |
| 04/15 | 73,800 | 74,100 | 72,200 | 72,500 | -1.76% | 5,044 | - | +0.7% | - | - |
| 04/12 | 74,400 | 74,400 | 73,000 | 73,800 | -0.54% | 5,623 | - | +2.79% | - | - |
| 04/11 | 73,000 | 74,600 | 72,700 | 74,200 | +0.95% | 5,235 | - | +3.7% | - | - |
| 04/10 | 74,300 | 74,700 | 73,300 | 73,500 | -0.68% | 3,337 | - | +3.03% | - | - |
| 04/09 | 73,100 | 74,300 | 72,900 | 74,000 | +1.23% | 3,675 | - | +3.99% | - | - |
| 04/08 | 72,200 | 73,400 | 72,100 | 73,100 | +1.25% | 3,898 | - | +2.99% | - | - |
| 04/05 | 72,500 | 72,900 | 71,800 | 72,200 | -0.41% | 4,260 | - | +1.94% | - | - |
| 04/04 | 72,500 | 72,800 | 72,000 | 72,500 | +0.14% | 3,048 | - | +2.51% | - | - |
| 04/03 | 72,500 | 72,800 | 71,900 | 72,400 | -0.82% | 4,403 | - | +2.56% | - | - |
| 04/02 | 72,700 | 73,000 | 72,100 | 73,000 | +0.41% | 4,886 | - | +3.48% | - | - |
| 04/01 | 72,500 | 73,300 | 72,300 | 72,700 | +0.69% | 3,247 | - | +3.13% | - | - |
| 03/29 | 73,300 | 73,300 | 71,800 | 72,200 | -0.96% | 4,628 | - | +2.52% | - | - |
| 03/28 | 73,900 | 73,900 | 72,600 | 72,900 | -1.22% | 4,868 | - | +3.56% | - | - |
| 03/27 | 73,100 | 73,900 | 73,100 | 73,800 | +1.1% | 5,378 | - | +4.93% | - | - |
| 03/26 | 73,500 | 73,700 | 72,800 | 73,000 | -0.27% | 4,681 | - | +3.99% | - | - |
| 03/25 | 73,400 | 73,800 | 73,100 | 73,200 | -0.41% | 4,141 | - | +4.38% | - | - |
| 03/22 | 72,800 | 73,600 | 72,300 | 73,500 | +1.24% | 5,631 | - | +4.93% | - | - |
| 03/21 | 71,900 | 72,800 | 71,300 | 72,600 | +0.97% | 5,871 | - | +3.75% | - | - |
| 03/19 | 69,900 | 72,300 | 69,900 | 71,900 | +3.01% | 7,576 | - | +2.76% | - | - |
| 03/18 | 70,400 | 70,500 | 69,200 | 69,800 | -0.57% | 6,956 | - | -0.25% | - | - |
| 03/15 | 69,000 | 70,400 | 68,900 | 70,200 | +1.89% | 12,140 | - | +0.18% | - | - |
| 03/14 | 68,000 | 68,900 | 68,000 | 68,900 | +1.92% | 5,692 | - | -1.78% | - | - |
| 03/13 | 68,400 | 68,600 | 67,400 | 67,600 | -1.02% | 6,122 | - | -3.86% | - | - |
| 03/12 | 68,200 | 68,300 | 67,600 | 68,300 | +0.29% | 3,601 | - | -3.16% | - | - |
| 03/11 | 68,000 | 68,400 | 67,200 | 68,100 | +0.74% | 4,886 | - | -3.73% | - | - |
| 03/08 | 66,700 | 68,300 | 66,700 | 67,600 | -0.15% | 14,302 | - | -4.72% | - | - |
| 03/07 | 69,100 | 69,300 | 67,500 | 67,700 | -1.6% | 9,723 | - | -4.97% | - | - |
| 03/06 | 69,000 | 69,400 | 68,800 | 68,800 | -0.29% | 4,505 | - | -3.82% | - | - |
| 03/05 | 69,600 | 70,200 | 69,000 | 69,000 | -0.58% | 4,864 | - | -3.85% | - | - |
| 03/04 | 69,700 | 70,400 | 69,300 | 69,400 | +0.14% | 7,270 | - | -3.6% | - | - |
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 3月期 | 50,875 203,500 9/30 | 36,375 145,500 4/23 | 113,400 5,670 10/24 | 2686億2000万 | 1920億6000万 |
| 2015年 3月期 | 66,800 267,200 1/16 | 46,375 185,500 10/17 | 36,396 9,099 11/4 | 3527億400万 | 2448億6000万 |
| 2016年 3月期 | 55,350 221,400 4/26 | 44,250 177,000 9/30 | 40,608 10,152 8/1 | 2922億4800万 | 2336億4000万 |
| 2017年 3月期 | 47,125 188,500 5/17 | 37,800 151,200 10/20 | 63,640 15,910 5/17 | 2488億2000万 | 1995億8400万 |
| 2018年 3月期 | 42,150 168,600 10/3 | 38,525 154,100 4/3 | 32,524 8,131 11/17 | 2225億5200万 | 2034億1200万 |
| 2019年 3月期 | 50,550 202,200 9/10 | 38,475 153,900 12/25 | 30,752 7,688 1/30 | 2669億400万 | 2031億4800万 |
| 2020年 3月期 | 50,800 203,200 2/21 | 24,750 99,000 3/19 | 68,096 17,024 3/23 | 2682億2400万 | 1306億8000万 |
| 2021年 3月期 | 40,375 161,500 7/13 | 30,825 123,300 11/19 123,300 10/29 | 43,560 10,890 3/19 | 2131億8000万 | 1627億5600万 |
| 2022年 3月期 | 37,450 149,800 10/19 | 32,050 128,200 1/21 | 31,936 7,984 1/20 | 1977億3600万 | - |
| 2023年 2月期 | 75,800 2/28 | 33,550 134,200 10/25 | 37,108 9,277 10/27 | - | - |
| 2024年 2月期 | 75,900 9/11 | 68,600 2/29 | 20,127 2/27 | - | - |
| 最新 | 69,600 2024/7/26 | 3,330 | 3674億8800万 | ||