PBR
- 2024年3月29日
- 8.07倍
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 726 | 727 | 699 | 700 | -2.37% | 535,500 | 652億2988万 | +8.02% | - | 8.14 |
| 09/17 | 728 | 742 | 711 | 717 | -1.92% | 682,100 | 668億1403万 | +11.51% | - | 8.34 |
| 09/13 | 745 | 761 | 731 | 731 | +2.24% | 1,926,400 | 681億1863万 | +15.12% | - | 8.5 |
| 09/12 | 750 | 751 | 694 | 715 | -2.99% | 2,596,900 | 666億2766万 | +14.22% | - | 8.32 |
| 09/11 | 732 | 752 | 707 | 737 | +0.68% | 2,510,800 | 686億7774万 | +19.26% | - | 8.57 |
| 09/10 | 674 | 758 | 665 | 732 | +11.25% | 7,016,800 | 682億1181万 | +20.59% | - | 8.51 |
| 09/09 | 621 | 664 | 621 | 658 | +2.17% | 754,800 | 613億1608万 | +10.59% | - | 7.65 |
| 09/06 | 661 | 663 | 642 | 644 | -2.87% | 561,700 | 600億1148万 | +9.15% | - | 7.49 |
| 09/05 | 637 | 671 | 637 | 663 | +3.27% | 909,900 | 617億8201万 | +12.76% | - | 7.71 |
| 09/04 | 623 | 658 | 620 | 642 | -0.93% | 1,246,900 | 598億2511万 | +9.56% | - | 7.47 |
| 09/03 | 651 | 660 | 645 | 648 | -0.61% | 504,300 | 603億8423万 | +10.77% | - | 7.54 |
| 09/02 | 663 | 673 | 650 | 652 | -0.15% | 795,500 | 607億5697万 | +11.84% | - | 7.58 |
| 08/30 | 624 | 664 | 624 | 653 | +4.65% | 1,521,600 | 608億5015万 | +12.2% | - | 7.59 |
| 08/29 | 607 | 627 | 606 | 624 | +2.3% | 654,300 | 581億4777万 | +7.77% | - | 7.26 |
| 08/28 | 646 | 649 | 606 | 610 | -5.57% | 1,524,900 | 568億4318万 | +5.35% | - | 7.09 |
| 08/27 | 642 | 652 | 626 | 646 | -0.62% | 1,223,200 | 601億9786万 | +11.38% | - | 7.51 |
| 08/26 | 624 | 655 | 612 | 650 | +7.62% | 1,646,400 | 605億7060万 | +12.07% | - | 7.56 |
| 08/23 | 587 | 623 | 586 | 604 | +2.03% | 1,307,700 | 562億8406万 | +3.78% | - | 7.02 |
| 08/22 | 592 | 594 | 579 | 592 | -0.5% | 669,500 | 551億5229万 | +1.02% | - | 6.88 |
| 08/21 | 608 | 608 | 593 | 595 | -5.25% | 1,162,300 | 554億3178万 | +0.51% | - | 6.92 |
| 08/20 | 610 | 632 | 601 | 628 | +5.72% | 1,224,000 | 585億615万 | +5.19% | - | 7.3 |
| 08/19 | 610 | 614 | 591 | 594 | -2.78% | 799,300 | 553億3862万 | -1% | - | 6.91 |
| 08/16 | 585 | 623 | 583 | 611 | +7.01% | 1,535,000 | 569億2238万 | +0.99% | - | 7.11 |
| 08/15 | 577 | 588 | 570 | 571 | -2.73% | 725,800 | 531億9588万 | -6.24% | - | 6.64 |
| 08/14 | 566 | 605 | 565 | 587 | +3.89% | 1,716,300 | 546億8648万 | -4.55% | - | 6.83 |
| 08/13 | 530 | 566 | 525 | 565 | +6.2% | 1,373,200 | 526億3690万 | -8.87% | - | 6.57 |
| 08/09 | 508 | 533 | 502 | 532 | +6.19% | 1,066,800 | 495億6253万 | -15.02% | - | 6.19 |
| 08/08 | 507 | 519 | 489 | 501 | +0.4% | 869,400 | 466億7449万 | -20.98% | - | 5.83 |
| 08/07 | 478 | 509 | 471 | 499 | +2.67% | 1,253,800 | 464億8816万 | -22.4% | - | 5.8 |
| 08/06 | 446 | 500 | 446 | 486 | +13.02% | 1,860,400 | 452億7705万 | -25.46% | - | 5.65 |
| 08/05 | 482 | 484 | 430 | 430 | -18.87% | 3,028,200 | 400億5994万 | -35.14% | - | 5 |
| 08/02 | 556 | 560 | 528 | 530 | -9.4% | 1,542,200 | 493億7621万 | -21.48% | - | 6.16 |
| 08/01 | 600 | 601 | 581 | 585 | -4.26% | 879,800 | 545億15万 | -14.6% | - | 6.8 |
| 07/31 | 607 | 611 | 593 | 611 | +0.16% | 594,800 | 569億2238万 | -11.71% | - | 7.11 |
| 07/30 | 608 | 611 | 598 | 610 | -0.33% | 481,200 | 568億2922万 | -12.61% | - | 7.09 |
| 07/29 | 616 | 630 | 610 | 612 | -0.33% | 536,400 | 570億1554万 | -13.19% | - | 7.12 |
| 07/26 | 610 | 638 | 603 | 614 | +4.07% | 1,333,900 | 572億187万 | -13.52% | - | 7.14 |
| 07/25 | 602 | 611 | 590 | 590 | -3.59% | 1,587,400 | 549億6597万 | -17.48% | - | 6.86 |
| 07/24 | 642 | 642 | 612 | 612 | -5.41% | 1,853,800 | 570億1554万 | -15.12% | - | 7.12 |
| 07/23 | 641 | 654 | 638 | 647 | +1.09% | 1,044,500 | 602億6938万 | -10.76% | - | 7.52 |
| 07/22 | 703 | 703 | 635 | 640 | -9.22% | 3,639,800 | 596億1732万 | -12.09% | - | 7.44 |
| 07/19 | 715 | 716 | 705 | 705 | -1.12% | 662,000 | 656億7220万 | -3.69% | - | 8.2 |
| 07/18 | 720 | 722 | 708 | 713 | -2.6% | 747,900 | 664億1742万 | -2.73% | - | 8.29 |
| 07/17 | 724 | 754 | 720 | 732 | +2.81% | 1,083,400 | 681億8731万 | -0.27% | - | 8.51 |
| 07/16 | 718 | 718 | 708 | 712 | -0.56% | 366,700 | 663億2426万 | -3% | - | 8.28 |
| 07/12 | 708 | 720 | 707 | 716 | +0.7% | 420,400 | 666億9687万 | -2.59% | - | 8.33 |
| 07/11 | 714 | 716 | 708 | 711 | -0.14% | 433,100 | 662億3111万 | -3.27% | - | 8.27 |
| 07/10 | 721 | 724 | 711 | 712 | -1.11% | 377,500 | 663億2426万 | -3.13% | - | 8.28 |
| 07/09 | 714 | 725 | 712 | 720 | +1.69% | 488,600 | 670億6948万 | -2.17% | - | 8.37 |
| 07/08 | 726 | 726 | 707 | 708 | -1.94% | 566,100 | 659億5166万 | -3.93% | - | 8.23 |
| 07/05 | 726 | 730 | 716 | 722 | -0.96% | 608,900 | 672億5578万 | -2.17% | - | 8.4 |
| 07/04 | 732 | 741 | 728 | 729 | -0.55% | 426,800 | 679億785万 | -1.35% | - | 8.48 |
| 07/03 | 730 | 736 | 726 | 733 | +0.69% | 299,500 | 682億8046万 | -0.68% | - | 8.52 |
| 07/02 | 742 | 749 | 726 | 728 | -2.41% | 535,500 | 678億1470万 | -1.22% | - | 8.47 |
| 07/01 | 745 | 760 | 732 | 746 | +0.54% | 651,700 | 694億9143万 | +1.22% | - | 8.68 |
| 06/28 | 771 | 772 | 733 | 742 | -3.51% | 1,021,700 | 691億1883万 | +0.82% | - | 8.63 |
| 06/27 | 770 | 797 | 766 | 769 | -0.13% | 1,191,900 | 716億3393万 | +4.63% | - | 8.94 |
| 06/26 | 766 | 772 | 750 | 770 | +0.52% | 577,600 | 717億2708万 | +5.05% | - | 8.95 |
| 06/25 | 769 | 782 | 753 | 766 | -0.39% | 887,900 | 713億5448万 | +4.79% | - | 8.9 |
| 06/24 | 753 | 780 | 750 | 769 | +3.36% | 1,011,000 | 716億1843万 | +5.34% | - | 8.94 |
| 06/21 | 749 | 753 | 741 | 744 | -0.93% | 459,200 | 692億9013万 | +2.06% | - | 8.65 |
| 06/20 | 740 | 780 | 738 | 751 | +3.02% | 1,289,600 | 699億4205万 | +3.16% | - | 8.73 |
| 06/19 | 718 | 736 | 718 | 729 | +1.67% | 356,900 | 678億9315万 | +0.14% | - | 8.47 |
| 06/18 | 720 | 731 | 717 | 717 | -0.28% | 329,300 | 667億7557万 | -1.65% | - | 8.33 |
| 06/17 | 730 | 733 | 715 | 719 | -1.51% | 461,200 | 669億6183万 | -1.51% | - | 8.36 |
| 06/14 | 716 | 733 | 715 | 730 | +0.41% | 405,700 | 679億8628万 | -0.14% | - | 8.48 |
| 06/13 | 748 | 753 | 725 | 727 | -2.68% | 444,300 | 677億689万 | -0.55% | - | 8.45 |
| 06/12 | 731 | 752 | 730 | 747 | +2.05% | 738,000 | 695億6953万 | +2.33% | - | 8.68 |
| 06/11 | 728 | 736 | 724 | 732 | -0.54% | 328,400 | 681億7255万 | +0.55% | - | 8.51 |
| 06/10 | 715 | 738 | 714 | 736 | +0.82% | 461,700 | 685億4508万 | +1.1% | - | 8.55 |
| 06/07 | 703 | 732 | 701 | 730 | +3.99% | 901,800 | 679億8628万 | +0.14% | - | 8.48 |
| 06/06 | 723 | 725 | 701 | 702 | -2.77% | 1,241,900 | 653億7859万 | -3.97% | - | 8.16 |
| 06/05 | 750 | 761 | 720 | 722 | -3.48% | 1,837,800 | 672億4123万 | -1.5% | - | 8.39 |
| 06/04 | 742 | 757 | 738 | 748 | 0% | 604,800 | 696億6266万 | +1.77% | - | 8.69 |
| 06/03 | 760 | 768 | 744 | 748 | -0.66% | 954,900 | 696億6266万 | +1.77% | - | 8.69 |
| 05/31 | 701 | 753 | 699 | 753 | +7.42% | 1,622,400 | 701億2832万 | +2.45% | - | 8.75 |
| 05/30 | 703 | 706 | 685 | 701 | -1.27% | 1,182,600 | 652億8546万 | -4.76% | - | 8.15 |
| 05/29 | 734 | 737 | 709 | 710 | -1.8% | 615,200 | 661億2365万 | -4.05% | - | 8.25 |
| 05/28 | 733 | 745 | 723 | 723 | -0.14% | 452,900 | 673億3436万 | -2.56% | - | 8.4 |
| 05/27 | 710 | 731 | 707 | 724 | +1.54% | 458,000 | 674億2749万 | -2.69% | - | 8.41 |
| 05/24 | 710 | 720 | 707 | 713 | -0.42% | 359,500 | 664億304万 | -4.3% | - | 8.29 |
| 05/23 | 720 | 741 | 712 | 716 | -0.97% | 609,800 | 666億8244万 | -4.15% | - | 8.32 |
| 05/22 | 731 | 732 | 722 | 723 | -1.23% | 413,300 | 673億3436万 | -3.73% | - | 8.4 |
| 05/21 | 746 | 756 | 731 | 732 | -1.21% | 621,900 | 681億7255万 | -3.05% | - | 8.51 |
| 05/20 | 733 | 755 | 729 | 741 | +1.23% | 832,900 | 690億1074万 | -2.24% | - | 8.61 |
| 05/17 | 733 | 736 | 726 | 732 | -0.68% | 541,500 | 681億7255万 | -3.81% | - | 8.51 |
| 05/16 | 770 | 772 | 733 | 737 | -3.66% | 945,100 | 686億3821万 | -3.53% | - | 8.57 |
| 05/15 | 752 | 770 | 725 | 765 | +2% | 1,228,000 | 712億4590万 | +0.13% | - | 8.89 |
| 05/14 | 740 | 755 | 730 | 750 | +0.94% | 806,000 | 698億4892万 | -1.83% | - | 8.72 |
| 05/13 | 730 | 759 | 712 | 743 | +4.35% | 1,573,500 | 691億9700万 | -2.62% | - | 8.64 |
| 05/10 | 704 | 718 | 697 | 712 | +1.14% | 1,052,600 | 663億991万 | -6.56% | - | 8.28 |
| 05/09 | 712 | 714 | 695 | 704 | 0% | 1,090,200 | 655億6485万 | -7.85% | - | 8.18 |
| 05/08 | 738 | 738 | 704 | 704 | -5.12% | 1,539,200 | 655億6485万 | -8.21% | - | 8.18 |
| 05/07 | 760 | 763 | 736 | 742 | -2.37% | 1,187,600 | 691億387万 | -4.01% | - | 8.62 |
| 05/02 | 765 | 765 | 753 | 760 | -1.04% | 535,300 | 707億8024万 | -2.19% | - | 8.83 |
| 05/01 | 759 | 777 | 756 | 768 | +0.92% | 529,700 | 715億2530万 | -1.79% | - | 8.93 |
| 04/30 | 777 | 784 | 750 | 761 | -0.65% | 949,600 | 708億7337万 | -3.43% | - | 8.84 |
| 04/26 | 745 | 774 | 734 | 766 | +3.23% | 915,100 | 713億3903万 | -3.89% | - | 8.9 |
| 04/25 | 755 | 757 | 740 | 742 | -2.62% | 691,800 | 691億387万 | -7.94% | - | 8.62 |
| 04/24 | 777 | 778 | 752 | 762 | -1.8% | 820,700 | 709億6651万 | -6.73% | - | 8.86 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2024年 3月期 | 2,373 4/19 | 730 10/20 | 29,442,100 4/19 | 赤字 | 赤字 | 22.68 | 6.98 | 1908億3813万 | 598億4966万 | 8.07倍 3/29 |
| 最新 | 700 2024/9/18 | 535,500 | - | 8.14 実績 | 652億2988万 | - | ||||