PBR
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 | 455,500 | 457,000 | 451,000 | 457,000 | +0.22% | 1,029 | - | +0.56% | - | - |
| 04/25 | 457,000 | 458,500 | 454,500 | 456,000 | -0.22% | 867 | - | +0.34% | - | - |
| 04/24 | 454,500 | 458,000 | 454,000 | 457,000 | +0.77% | 1,177 | - | +0.58% | - | - |
| 04/23 | 458,500 | 462,500 | 452,000 | 453,500 | -0.87% | 1,977 | - | -0.13% | - | - |
| 04/22 | 454,500 | 461,000 | 454,000 | 457,500 | +0.77% | 1,159 | - | +0.91% | - | - |
| 04/19 | 456,000 | 458,500 | 452,000 | 454,000 | -0.44% | 1,193 | - | +0.33% | - | - |
| 04/18 | 456,000 | 459,000 | 454,500 | 456,000 | 0% | 708 | - | +1% | - | - |
| 04/17 | 453,500 | 457,500 | 451,500 | 456,000 | +0.66% | 912 | - | +1.29% | - | - |
| 04/16 | 451,000 | 455,500 | 449,000 | 453,000 | +0.89% | 1,025 | - | +0.9% | - | - |
| 04/15 | 451,000 | 451,000 | 448,500 | 449,000 | -0.44% | 1,086 | - | +0.28% | - | - |
| 04/12 | 457,500 | 457,500 | 448,000 | 451,000 | -1.42% | 1,522 | - | +0.95% | - | - |
| 04/11 | 451,000 | 457,500 | 449,500 | 457,500 | +1.1% | 1,092 | - | +2.63% | - | - |
| 04/10 | 454,500 | 457,500 | 451,500 | 452,500 | -0.22% | 842 | - | +1.77% | - | - |
| 04/09 | 452,000 | 456,500 | 451,000 | 453,500 | +0.44% | 678 | - | +2.23% | - | - |
| 04/08 | 446,500 | 452,500 | 445,000 | 451,500 | +1.12% | 1,049 | - | +2.02% | - | - |
| 04/05 | 448,000 | 450,000 | 444,000 | 446,500 | -0.67% | 1,289 | - | +1.12% | - | - |
| 04/04 | 448,500 | 450,500 | 447,500 | 449,500 | +0.56% | 854 | - | +1.96% | - | - |
| 04/03 | 455,000 | 455,000 | 447,000 | 447,000 | -2.4% | 2,091 | - | +1.62% | - | - |
| 04/02 | 459,500 | 461,000 | 455,000 | 458,000 | +0.11% | 1,270 | - | +4.32% | - | - |
| 04/01 | 454,500 | 461,000 | 454,500 | 457,500 | +0.66% | 795 | - | +4.54% | - | - |
| 03/29 | 460,000 | 460,000 | 453,500 | 454,500 | -0.76% | 1,296 | - | +4.24% | - | - |
| 03/28 | 461,000 | 461,500 | 456,000 | 458,000 | -0.54% | 1,034 | - | +5.41% | - | - |
| 03/27 | 460,000 | 462,500 | 459,000 | 460,500 | +0.55% | 1,124 | - | +6.37% | - | - |
| 03/26 | 459,000 | 460,000 | 455,500 | 458,000 | +0.22% | 839 | - | +6.21% | - | - |
| 03/25 | 456,500 | 458,500 | 455,500 | 457,000 | +0.11% | 785 | - | +6.38% | - | - |
| 03/22 | 457,500 | 459,000 | 453,000 | 456,500 | +0.44% | 1,239 | - | +6.63% | - | - |
| 03/21 | 452,500 | 456,000 | 448,500 | 454,500 | +1% | 1,169 | - | +6.49% | - | - |
| 03/19 | 437,000 | 452,500 | 437,000 | 450,000 | +3.33% | 1,913 | - | +5.7% | - | - |
| 03/18 | 437,000 | 437,500 | 432,000 | 435,500 | 0% | 1,521 | - | +2.52% | - | - |
| 03/15 | 430,500 | 437,500 | 430,500 | 435,500 | +1.52% | 2,903 | - | +2.58% | - | - |
| 03/14 | 423,500 | 429,000 | 423,000 | 429,000 | +1.3% | 1,186 | - | +1.11% | - | - |
| 03/13 | 424,500 | 426,000 | 420,500 | 423,500 | -0.24% | 1,400 | - | -0.22% | - | - |
| 03/12 | 425,000 | 425,000 | 420,500 | 424,500 | +0.24% | 873 | - | -0.07% | - | - |
| 03/11 | 423,500 | 426,000 | 421,000 | 423,500 | -0.12% | 1,139 | - | -0.4% | - | - |
| 03/08 | 423,000 | 428,000 | 422,500 | 424,000 | -0.47% | 1,606 | - | -0.35% | - | - |
| 03/07 | 429,000 | 432,000 | 424,000 | 426,000 | -0.7% | 1,369 | - | 0% | - | - |
| 03/06 | 428,500 | 432,000 | 427,500 | 429,000 | +0.35% | 912 | - | +0.61% | - | - |
| 03/05 | 429,000 | 430,500 | 425,500 | 427,500 | 0% | 1,200 | - | +0.17% | - | - |
| 03/04 | 427,500 | 430,000 | 426,500 | 427,500 | +0.47% | 1,878 | - | +0.15% | - | - |
| 03/01 | 428,000 | 429,000 | 425,000 | 425,500 | -0.93% | 1,598 | - | -0.43% | - | - |
| 02/29 | 425,000 | 433,500 | 421,500 | 429,500 | +1.18% | 4,255 | - | +0.36% | - | - |
| 02/28 | 426,500 | 428,000 | 424,000 | 424,500 | -0.47% | 1,542 | - | -0.9% | - | - |
| 02/27 | 423,000 | 428,000 | 423,000 | 426,500 | +0.83% | 1,780 | - | -0.58% | - | - |
| 02/26 | 420,500 | 423,500 | 418,500 | 423,000 | +1.56% | 1,775 | - | -1.48% | - | - |
| 02/22 | 416,000 | 417,500 | 413,000 | 416,500 | -0.12% | 1,933 | - | -3.11% | - | - |
| 02/21 | 421,000 | 421,500 | 415,500 | 417,000 | -0.48% | 1,617 | - | -3.17% | - | - |
| 02/20 | 419,500 | 421,500 | 416,500 | 419,000 | +0.24% | 1,459 | - | -2.89% | - | - |
| 02/19 | 419,500 | 420,500 | 415,500 | 418,000 | +0.24% | 2,267 | - | -3.29% | - | - |
| 02/16 | 422,500 | 422,500 | 415,500 | 417,000 | -0.6% | 2,026 | - | -3.71% | - | - |
| 02/15 | 424,000 | 425,000 | 417,000 | 419,500 | -1.06% | 1,933 | - | -3.3% | - | - |
| 02/14 | 428,000 | 428,000 | 423,500 | 424,000 | -0.82% | 1,456 | - | -2.39% | - | - |
| 02/13 | 427,000 | 428,500 | 425,500 | 427,500 | +0.12% | 1,112 | - | -1.7% | - | - |
| 02/09 | 430,000 | 430,500 | 426,500 | 427,000 | -0.58% | 1,136 | - | -1.88% | - | - |
| 02/08 | 430,000 | 432,000 | 428,500 | 429,500 | +0.23% | 913 | - | -1.32% | - | - |
| 02/07 | 431,500 | 432,500 | 428,500 | 428,500 | -1.04% | 1,149 | - | -1.58% | - | - |
| 02/06 | 432,000 | 434,500 | 430,500 | 433,000 | +0.23% | 1,318 | - | -0.58% | - | - |
| 02/05 | 435,500 | 436,500 | 432,000 | 432,000 | -0.8% | 1,552 | - | -0.8% | - | - |
| 02/02 | 435,000 | 436,500 | 433,500 | 435,500 | +1.16% | 1,649 | - | +0.03% | - | - |
| 02/01 | 434,000 | 435,000 | 428,500 | 430,500 | -1.26% | 2,335 | - | -1.07% | - | - |
| 01/31 | 435,000 | 436,500 | 434,500 | 436,000 | 0% | 1,563 | - | +0.17% | - | - |
| 01/30 | 439,000 | 439,000 | 435,000 | 436,000 | -0.68% | 1,158 | - | +0.21% | - | - |
| 01/29 | 435,000 | 440,500 | 435,000 | 439,000 | +2.09% | 1,448 | - | +0.92% | - | - |
| 01/26 | 438,500 | 440,500 | 430,000 | 430,000 | -2.05% | 2,567 | - | -1.08% | - | - |
| 01/25 | 441,000 | 441,000 | 437,000 | 439,000 | -0.45% | 1,653 | - | +0.97% | - | - |
| 01/24 | 440,000 | 443,500 | 439,500 | 441,000 | +0.34% | 1,455 | - | +1.44% | - | - |
| 01/23 | 441,000 | 442,500 | 439,500 | 439,500 | -0.23% | 1,072 | - | +1.09% | - | - |
| 01/22 | 436,000 | 440,500 | 435,500 | 440,500 | +1.15% | 1,545 | - | +1.3% | - | - |
| 01/19 | 436,000 | 437,000 | 435,000 | 435,500 | 0% | 1,113 | - | +0.11% | - | - |
| 01/18 | 437,000 | 437,000 | 434,500 | 435,500 | -0.11% | 1,139 | - | +0.02% | - | - |
| 01/17 | 435,500 | 438,000 | 435,000 | 436,000 | -0.34% | 1,218 | - | +0.05% | - | - |
| 01/16 | 439,000 | 440,000 | 436,500 | 437,500 | -0.23% | 937 | - | +0.33% | - | - |
| 01/15 | 439,000 | 439,500 | 436,000 | 438,500 | -0.11% | 1,062 | - | +0.48% | - | - |
| 01/12 | 436,500 | 439,000 | 435,500 | 439,000 | +0.8% | 1,329 | - | +0.53% | - | - |
| 01/11 | 434,000 | 437,500 | 433,500 | 435,500 | +0.35% | 1,422 | - | -0.35% | - | - |
| 01/10 | 436,000 | 437,000 | 434,000 | 434,000 | -0.57% | 934 | - | -0.8% | - | - |
| 01/09 | 436,500 | 436,500 | 433,000 | 436,500 | +0.46% | 1,234 | - | -0.41% | - | - |
| 01/05 | 431,000 | 437,500 | 431,000 | 434,500 | +1.4% | 2,117 | - | -0.97% | - | - |
| 01/04 | 435,000 | 435,500 | 428,500 | 428,500 | -1.04% | 1,553 | - | -2.48% | - | - |
| 2023 | ||||||||||
| 12/29 | 431,000 | 434,000 | 431,000 | 433,000 | +0.23% | 738 | - | -1.66% | - | - |
| 12/28 | 428,000 | 433,000 | 427,500 | 432,000 | -0.12% | 1,722 | - | -2.02% | - | - |
| 12/27 | 427,500 | 433,000 | 427,500 | 432,500 | +0.93% | 2,758 | - | -2.06% | - | - |
| 12/26 | 430,000 | 431,500 | 427,000 | 428,500 | -0.35% | 1,174 | - | -3.12% | - | - |
| 12/25 | 433,000 | 433,000 | 429,500 | 430,000 | -0.92% | 939 | - | -2.99% | - | - |
| 12/22 | 432,500 | 434,000 | 430,500 | 434,000 | +0.58% | 1,217 | - | -2.31% | - | - |
| 12/21 | 431,000 | 434,000 | 429,500 | 431,500 | -0.35% | 950 | - | -3.09% | - | - |
| 12/20 | 431,500 | 433,000 | 429,500 | 433,000 | +0.35% | 1,692 | - | -2.95% | - | - |
| 12/19 | 431,500 | 432,500 | 427,000 | 431,500 | -0.35% | 1,784 | - | -3.46% | - | - |
| 12/18 | 436,000 | 436,000 | 432,500 | 433,000 | -0.92% | 1,932 | - | -3.3% | - | - |
| 12/15 | 441,000 | 442,000 | 436,500 | 437,000 | -1.02% | 2,991 | - | -2.57% | - | - |
| 12/14 | 442,000 | 443,000 | 440,500 | 441,500 | -0.23% | 835 | - | -1.69% | - | - |
| 12/13 | 443,500 | 444,000 | 441,500 | 442,500 | -0.45% | 789 | - | -1.56% | - | - |
| 12/12 | 446,000 | 446,500 | 443,000 | 444,500 | -0.22% | 783 | - | -1.23% | - | - |
| 12/11 | 446,000 | 447,000 | 445,000 | 445,500 | +0.22% | 634 | - | -1.1% | - | - |
| 12/08 | 442,500 | 446,000 | 440,500 | 444,500 | +0.45% | 1,855 | - | -1.4% | - | - |
| 12/07 | 444,000 | 444,000 | 441,500 | 442,500 | -0.9% | 913 | - | -1.91% | - | - |
| 12/06 | 446,500 | 446,500 | 444,000 | 446,500 | +0.22% | 531 | - | -1.11% | - | - |
| 12/05 | 446,500 | 447,500 | 444,000 | 445,500 | -0.45% | 679 | - | -1.36% | - | - |
| 12/04 | 449,500 | 449,500 | 445,000 | 447,500 | 0% | 850 | - | -0.97% | - | - |
| 12/01 | 454,000 | 454,000 | 447,500 | 447,500 | -1.32% | 1,122 | - | -0.93% | - | - |
| 11/30 | 448,500 | 453,500 | 447,000 | 453,500 | +1.11% | 1,548 | - | +0.43% | - | - |
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 | |
| 2013年 6月期 | 566,500 1,133,000 3/28 | 376,000 752,000 1/9 | 6,514 3,257 3/6 | 2798億5100万 | - |
| 2014年 6月期 | 590,000 6/23 | 489,000 1/9 | 3,351 10/2 | 2926億4000万 | 2425億4400万 |
| 2015年 6月期 | 597,000 6/2 | 428,500 9/8 | 2,827 10/29 | 2961億1200万 | 2125億3600万 |
| 2016年 6月期 | 572,000 5/11 | 440,000 1/21 | 4,142 3/31 | 2837億1200万 | 2182億4000万 |
| 2017年 6月期 | 523,000 1/6 | 436,500 12/29 | 2,796 1/5 | 2594億800万 | 2165億400万 |
| 2018年 6月期 | 467,500 1/25 | 421,500 12/25 | 3,246 3/16 | 2318億8000万 | 2090億6400万 |
| 2019年 6月期 | 498,000 11/7 | 427,000 1/9 1/4 | 8,593 9/5 | 2584億6200万 | 2117億9200万 |
| 2020年 6月期 | 460,500 1/6 | 240,500 3/19 | 11,733 3/19 | 2389億9950万 | 1248億1950万 |
| 2021年 6月期 | 541,000 6/24 | 385,500 1/6 | 8,885 7/2 | 2763億2548万 | 1969億106万 |
| 2022年 6月期 | 546,000 9/20 8/2 他4件 | 444,000 1/21 | 8,116 9/16 | - | - |
| 2023年 6月期 | 515,000 1/30 | 427,000 12/26 12/19 | 4,413 6/29 | - | - |
| 最新 | 457,000 2024/4/26 | 1,029 | 2472億3700万 | ||