PBR
- 2023年12月29日
- 4.4倍
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 5,100 | 5,220 | 4,975 | 4,995 | -0.1% | 70,500 | - | +15.49% | - | - |
| 09/19 | 5,010 | 5,250 | 5,000 | 5,000 | 0% | 65,000 | - | +17.15% | - | - |
| 09/18 | 4,905 | 5,150 | 4,905 | 5,000 | +3.41% | 72,900 | - | +18.74% | - | - |
| 09/17 | 4,830 | 4,845 | 4,710 | 4,835 | +0.1% | 58,000 | - | +16.53% | - | - |
| 09/13 | 4,805 | 5,110 | 4,730 | 4,830 | +1.79% | 163,900 | - | +18.59% | - | - |
| 09/12 | 4,800 | 4,830 | 4,505 | 4,745 | +3.38% | 108,300 | - | +18.74% | - | - |
| 09/11 | 4,925 | 5,130 | 4,540 | 4,590 | -6.61% | 150,300 | - | +17.18% | - | - |
| 09/10 | 4,725 | 4,965 | 4,645 | 4,915 | +4.24% | 107,600 | - | +28.03% | - | - |
| 09/09 | 4,600 | 4,730 | 4,475 | 4,715 | -0.53% | 117,000 | - | +26.24% | - | - |
| 09/06 | 4,950 | 5,050 | 4,600 | 4,740 | -3.27% | 171,100 | - | +29.23% | - | - |
| 09/05 | 4,395 | 5,080 | 4,385 | 4,900 | +9.74% | 297,500 | - | +35.7% | - | - |
| 09/04 | 4,070 | 4,525 | 4,005 | 4,465 | +4.32% | 155,600 | - | +25.53% | - | - |
| 09/03 | 4,110 | 4,360 | 4,110 | 4,280 | +3.63% | 59,800 | - | +21.56% | - | - |
| 09/02 | 4,015 | 4,220 | 4,015 | 4,130 | +2.86% | 52,900 | - | +18.34% | - | - |
| 08/30 | 4,050 | 4,115 | 3,975 | 4,015 | +1.39% | 40,300 | - | +15.77% | - | - |
| 08/29 | 3,985 | 4,080 | 3,945 | 3,960 | -2.34% | 31,000 | - | +14.75% | - | - |
| 08/28 | 4,025 | 4,070 | 3,925 | 4,055 | +0.75% | 41,100 | - | +17.71% | - | - |
| 08/27 | 3,850 | 4,150 | 3,770 | 4,025 | +4.95% | 117,300 | - | +16.4% | - | - |
| 08/26 | 3,630 | 3,935 | 3,605 | 3,835 | +5.07% | 86,200 | - | +10.39% | - | - |
| 08/23 | 3,660 | 3,680 | 3,530 | 3,650 | -0.14% | 45,100 | - | +4.32% | - | - |
| 08/22 | 3,580 | 3,730 | 3,505 | 3,655 | +0.14% | 36,200 | - | +3.6% | - | - |
| 08/21 | 3,670 | 3,745 | 3,620 | 3,650 | -3.44% | 37,500 | - | +2.36% | - | - |
| 08/20 | 3,750 | 3,860 | 3,750 | 3,780 | +0.27% | 53,900 | - | +4.85% | - | - |
| 08/19 | 3,530 | 3,865 | 3,455 | 3,770 | +4.72% | 83,300 | - | +3.63% | - | - |
| 08/16 | 3,625 | 3,730 | 3,530 | 3,600 | +1.27% | 70,200 | - | -1.56% | - | - |
| 08/15 | 3,600 | 3,730 | 3,480 | 3,555 | -0.7% | 117,900 | - | -3.42% | - | - |
| 08/14 | 3,515 | 3,675 | 3,345 | 3,580 | +3.92% | 321,200 | - | -3.32% | - | - |
| 08/13 | 3,305 | 3,445 | 3,305 | 3,445 | +17.06% | 65,300 | - | -7.59% | - | - |
| 08/09 | 3,010 | 3,050 | 2,801 | 2,943 | +1.34% | 140,400 | - | -21.65% | - | - |
| 08/08 | 2,780 | 2,945 | 2,771 | 2,904 | +4.46% | 65,800 | - | -23.54% | - | - |
| 08/07 | 2,556 | 2,877 | 2,550 | 2,780 | +6.07% | 76,200 | - | -27.66% | - | - |
| 08/06 | 2,530 | 2,790 | 2,530 | 2,621 | +12.49% | 110,000 | - | -32.66% | - | - |
| 08/05 | 2,760 | 2,804 | 2,330 | 2,330 | -23.1% | 172,100 | - | -41.03% | - | - |
| 08/02 | 3,135 | 3,175 | 3,015 | 3,030 | -8.32% | 115,900 | - | -24.8% | - | - |
| 08/01 | 3,425 | 3,435 | 3,295 | 3,305 | -7.03% | 98,900 | - | -19.13% | - | - |
| 07/31 | 3,455 | 3,555 | 3,375 | 3,555 | -0.56% | 65,100 | - | -13.86% | - | - |
| 07/30 | 3,500 | 3,585 | 3,480 | 3,575 | +2.14% | 36,000 | - | -14.08% | - | - |
| 07/29 | 3,615 | 3,650 | 3,485 | 3,500 | -2.23% | 46,200 | - | -16.61% | - | - |
| 07/26 | 3,635 | 3,705 | 3,530 | 3,580 | -0.56% | 55,000 | - | -15.23% | - | - |
| 07/25 | 3,685 | 3,770 | 3,545 | 3,600 | -5.51% | 101,700 | - | -15.07% | - | - |
| 07/24 | 4,350 | 4,350 | 3,810 | 3,810 | -12.71% | 230,000 | - | -10.58% | - | - |
| 07/23 | 4,455 | 4,525 | 4,355 | 4,365 | -1.36% | 22,300 | - | +2.13% | - | - |
| 07/22 | 4,515 | 4,600 | 4,350 | 4,425 | -1.12% | 32,600 | - | +3.8% | - | - |
| 07/19 | 4,405 | 4,505 | 4,325 | 4,475 | +2.64% | 31,100 | - | +5.2% | - | - |
| 07/18 | 4,540 | 4,545 | 4,360 | 4,360 | -5.42% | 42,000 | - | +3.24% | - | - |
| 07/17 | 4,645 | 4,745 | 4,560 | 4,610 | -0.22% | 39,600 | - | +9.87% | - | - |
| 07/16 | 4,605 | 4,670 | 4,500 | 4,620 | +0.43% | 47,800 | - | +10.87% | - | - |
| 07/12 | 4,250 | 4,710 | 4,220 | 4,600 | +8.24% | 114,100 | - | +11.16% | - | - |
| 07/11 | 4,260 | 4,280 | 4,125 | 4,250 | +1.31% | 26,500 | - | +3.48% | - | - |
| 07/10 | 4,125 | 4,215 | 4,095 | 4,195 | +1.82% | 24,900 | - | +2.84% | - | - |
| 07/09 | 4,215 | 4,215 | 4,105 | 4,120 | -1.67% | 25,900 | - | +1.68% | - | - |
| 07/08 | 4,230 | 4,320 | 4,180 | 4,190 | +0.72% | 48,400 | - | +3.79% | - | - |
| 07/05 | 3,980 | 4,175 | 3,960 | 4,160 | +4.13% | 37,200 | - | +3.82% | - | - |
| 07/04 | 4,090 | 4,185 | 3,990 | 3,995 | -0.62% | 41,000 | - | +0.53% | - | - |
| 07/03 | 4,025 | 4,090 | 3,980 | 4,020 | +0.25% | 36,000 | - | +1.85% | - | - |
| 07/02 | 4,055 | 4,130 | 3,995 | 4,010 | -2.08% | 43,300 | - | +2.22% | - | - |
| 07/01 | 4,200 | 4,260 | 4,095 | 4,095 | -4.21% | 60,600 | - | +4.92% | - | - |
| 06/28 | 4,510 | 4,530 | 4,260 | 4,275 | -4.58% | 70,400 | - | +10.27% | - | - |
| 06/27 | 4,390 | 4,505 | 4,325 | 4,480 | +3.7% | 65,000 | - | +16.15% | - | - |
| 06/26 | 4,395 | 4,480 | 4,320 | 4,320 | -1.71% | 30,500 | - | +12.97% | - | - |
| 06/25 | 4,395 | 4,485 | 4,350 | 4,395 | -2.01% | 60,400 | - | +15.84% | - | - |
| 06/24 | 4,170 | 4,490 | 4,165 | 4,485 | +8.33% | 78,600 | - | +19.19% | - | - |
| 06/21 | 4,015 | 4,165 | 4,005 | 4,140 | +4.15% | 39,200 | - | +11.08% | - | - |
| 06/20 | 4,100 | 4,140 | 3,950 | 3,975 | -4.33% | 51,900 | - | +7.67% | - | - |
| 06/19 | 4,125 | 4,295 | 4,085 | 4,155 | +0.73% | 56,600 | - | +13.09% | - | - |
| 06/18 | 4,175 | 4,220 | 4,060 | 4,125 | +0.49% | 42,700 | - | +13.01% | - | - |
| 06/17 | 4,200 | 4,255 | 4,055 | 4,105 | -2.26% | 99,700 | - | +12.74% | - | - |
| 06/14 | 3,715 | 4,200 | 3,690 | 4,200 | +13.82% | 123,200 | - | +16.18% | - | - |
| 06/13 | 3,750 | 3,780 | 3,680 | 3,690 | -0.14% | 32,000 | - | +2.44% | - | - |
| 06/12 | 3,850 | 3,870 | 3,630 | 3,695 | -4.65% | 89,900 | - | +2.47% | - | - |
| 06/11 | 3,895 | 3,930 | 3,845 | 3,875 | -0.51% | 38,600 | - | +7.37% | - | - |
| 06/10 | 3,705 | 3,985 | 3,680 | 3,895 | +1.96% | 81,900 | - | +8.13% | - | - |
| 06/07 | 3,545 | 3,825 | 3,525 | 3,820 | +7.45% | 113,000 | - | +6.64% | - | - |
| 06/06 | 3,605 | 3,635 | 3,480 | 3,555 | +0.57% | 36,200 | - | -0.31% | - | - |
| 06/05 | 3,690 | 3,750 | 3,520 | 3,535 | -5.48% | 98,200 | - | -0.95% | - | - |
| 06/04 | 3,635 | 3,805 | 3,605 | 3,740 | +9.2% | 136,100 | - | +4.79% | - | - |
| 06/03 | 3,425 | 3,545 | 3,405 | 3,425 | +2.09% | 61,400 | - | -3.63% | - | - |
| 05/31 | 3,300 | 3,380 | 3,230 | 3,355 | +1.36% | 44,300 | - | -5.55% | - | - |
| 05/30 | 3,390 | 3,400 | 3,125 | 3,310 | -3.5% | 139,600 | - | -6.76% | - | - |
| 05/29 | 3,500 | 3,525 | 3,415 | 3,430 | -2.28% | 45,400 | - | -3.22% | - | - |
| 05/28 | 3,445 | 3,695 | 3,420 | 3,510 | +1.89% | 68,000 | - | -0.79% | - | - |
| 05/27 | 3,615 | 3,625 | 3,350 | 3,445 | -8.26% | 138,800 | - | -2.46% | - | - |
| 05/24 | 3,570 | 3,890 | 3,565 | 3,755 | +2.74% | 81,700 | - | +6.52% | - | - |
| 05/23 | 3,545 | 3,690 | 3,520 | 3,655 | +2.24% | 46,100 | - | +4.22% | - | - |
| 05/22 | 3,660 | 3,680 | 3,545 | 3,575 | -1.24% | 31,200 | - | +2.23% | - | - |
| 05/21 | 3,595 | 3,690 | 3,555 | 3,620 | +0.56% | 48,700 | - | +3.58% | - | - |
| 05/20 | 3,295 | 3,600 | 3,295 | 3,600 | +10.6% | 87,100 | - | +2.95% | - | - |
| 05/17 | 3,505 | 3,505 | 3,235 | 3,255 | -7.53% | 104,600 | - | -7.03% | - | - |
| 05/16 | 3,635 | 3,670 | 3,470 | 3,520 | -1.26% | 47,000 | - | +0.06% | - | - |
| 05/15 | 3,970 | 3,970 | 3,425 | 3,565 | -8.24% | 169,400 | - | +1.45% | - | - |
| 05/14 | 3,480 | 3,925 | 3,480 | 3,885 | +11.8% | 132,800 | - | +11.1% | - | - |
| 05/13 | 3,470 | 3,635 | 3,155 | 3,475 | -9.86% | 399,500 | - | -0.03% | - | - |
| 05/10 | 3,875 | 3,930 | 3,700 | 3,855 | +1.31% | 156,400 | - | +10.9% | - | - |
| 05/09 | 3,825 | 3,835 | 3,655 | 3,805 | +0.93% | 82,700 | - | +10.19% | - | - |
| 05/08 | 3,760 | 3,820 | 3,680 | 3,770 | +2.17% | 58,000 | - | +9.98% | - | - |
| 05/07 | 3,405 | 3,710 | 3,405 | 3,690 | +8.53% | 59,100 | - | +8.24% | - | - |
| 05/02 | 3,405 | 3,470 | 3,365 | 3,400 | -0.58% | 23,700 | - | +0.18% | - | - |
| 05/01 | 3,550 | 3,550 | 3,420 | 3,420 | -5.52% | 32,200 | - | +0.88% | - | - |
| 04/30 | 3,625 | 3,625 | 3,485 | 3,620 | +2.26% | 44,900 | - | +7.13% | - | - |
| 04/26 | 3,405 | 3,570 | 3,390 | 3,540 | +4.73% | 44,000 | - | +5.45% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 12月期 | 3,125 3/27 | 1,272 9/12 | 5,376,600 3/28 |
| 最新 | 4,995 2024/9/20 | 70,500 | |