PBR
2024/02/29～2024/07/26
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 | 3,625 | 3,820 | 3,605 | 3,705 | +0.27% | 14,400 | 36億7536万 | -7.9% | 18.11 | 3 |
| 07/25 | 3,400 | 3,830 | 3,400 | 3,695 | +6.33% | 20,700 | 36億6544万 | -8.58% | 18.06 | 3 |
| 07/24 | 3,460 | 3,490 | 3,395 | 3,475 | +0.14% | 22,800 | 34億4720万 | -14.43% | 16.98 | 2.82 |
| 07/23 | 3,480 | 3,535 | 3,445 | 3,470 | +1.17% | 8,600 | 34億4224万 | -15.22% | 16.96 | 2.81 |
| 07/22 | 3,645 | 3,645 | 3,420 | 3,430 | -6.16% | 7,500 | 34億256万 | -16.89% | 16.76 | 2.78 |
| 07/19 | 3,740 | 3,740 | 3,515 | 3,655 | -1.75% | 6,000 | 36億2576万 | -12.12% | 17.86 | 2.96 |
| 07/18 | 3,485 | 3,795 | 3,480 | 3,720 | +5.68% | 10,800 | 36億9024万 | -11.07% | 18.18 | 3.02 |
| 07/17 | 3,735 | 3,770 | 3,520 | 3,520 | -4.74% | 18,900 | 34億9184万 | -16.27% | 17.2 | 2.85 |
| 07/16 | 3,950 | 3,985 | 3,695 | 3,695 | -12.65% | 82,000 | 36億6544万 | -12.89% | 18.06 | 3 |
| 07/12 | 4,175 | 4,260 | 4,140 | 4,230 | +1.81% | 2,800 | 41億9616万 | -1.1% | 20.67 | 3.43 |
| 07/11 | 4,210 | 4,210 | 4,055 | 4,155 | -2.92% | 5,500 | 41億2176万 | -2.88% | 20.3 | 3.37 |
| 07/10 | 4,210 | 4,280 | 4,155 | 4,280 | +1.18% | 5,800 | 42億4576万 | +0.09% | 20.92 | 3.47 |
| 07/09 | 4,190 | 4,230 | 4,150 | 4,230 | +0.95% | 4,500 | 41億9616万 | -0.91% | 20.67 | 3.43 |
| 07/08 | 4,340 | 4,355 | 4,180 | 4,190 | -1.87% | 4,200 | 41億5648万 | -1.9% | 20.48 | 3.4 |
| 07/05 | 4,270 | 4,335 | 4,245 | 4,270 | +0.47% | 2,400 | 42億3584万 | -0.21% | 20.87 | 3.46 |
| 07/04 | 4,265 | 4,270 | 4,230 | 4,250 | 0% | 1,200 | 42億1600万 | -0.93% | 20.77 | 3.45 |
| 07/03 | 4,290 | 4,295 | 4,175 | 4,250 | -0.93% | 5,500 | 42億1600万 | -1.07% | 20.77 | 3.45 |
| 07/02 | 4,240 | 4,290 | 4,215 | 4,290 | 0% | 3,100 | 42億5568万 | -0.42% | 20.96 | 3.48 |
| 07/01 | 4,260 | 4,290 | 4,230 | 4,290 | -0.92% | 700 | 42億5568万 | -0.79% | 20.96 | 3.48 |
| 06/28 | 4,320 | 4,330 | 4,215 | 4,330 | -1.37% | 5,000 | 42億9536万 | -0.28% | 21.16 | 3.51 |
| 06/27 | 4,315 | 4,390 | 4,285 | 4,390 | +1.74% | 2,400 | 43億5488万 | +0.73% | 21.45 | 3.56 |
| 06/26 | 4,310 | 4,335 | 4,240 | 4,315 | +0.35% | 1,300 | 42億8048万 | -1.17% | 21.09 | 3.5 |
| 06/25 | 4,210 | 4,300 | 4,210 | 4,300 | +0.94% | 1,500 | 42億6560万 | -1.85% | 21.01 | 3.49 |
| 06/24 | 4,200 | 4,280 | 4,200 | 4,260 | +2.04% | 1,600 | 42億2592万 | -3.23% | 20.82 | 3.45 |
| 06/21 | 4,165 | 4,215 | 4,165 | 4,175 | -0.36% | 1,200 | 41億4160万 | -5.67% | 20.4 | 3.38 |
| 06/20 | 4,190 | 4,295 | 4,190 | 4,190 | +0.36% | 900 | 41億5648万 | -5.91% | 20.48 | 3.4 |
| 06/19 | 4,285 | 4,295 | 4,175 | 4,175 | -2% | 2,200 | 41億4160万 | -6.56% | 20.4 | 3.38 |
| 06/18 | 4,320 | 4,320 | 4,260 | 4,260 | -1.39% | 200 | 42億2592万 | -5.02% | 20.82 | 3.45 |
| 06/17 | 4,300 | 4,320 | 4,210 | 4,320 | +2.13% | 2,400 | 42億8544万 | -3.96% | 21.11 | 3.5 |
| 06/14 | 4,210 | 4,280 | 4,210 | 4,230 | -0.7% | 1,700 | 41億9616万 | -6.19% | 20.67 | 3.43 |
| 06/13 | 4,260 | 4,385 | 4,230 | 4,260 | +0.24% | 4,400 | 42億2592万 | -5.96% | 20.82 | 3.45 |
| 06/12 | 4,435 | 4,440 | 4,250 | 4,250 | -4.82% | 5,500 | 42億1600万 | -6.88% | 20.77 | 3.45 |
| 06/11 | 4,590 | 4,590 | 4,355 | 4,465 | -2.51% | 10,100 | 44億2928万 | -2.98% | 21.82 | 3.62 |
| 06/10 | 4,460 | 4,580 | 4,410 | 4,580 | +7.76% | 7,800 | 45億4336万 | -0.99% | 22.38 | 3.71 |
| 06/07 | 4,050 | 4,290 | 4,050 | 4,250 | +3.79% | 3,300 | 42億1600万 | -8.72% | 20.77 | 3.45 |
| 06/06 | 4,115 | 4,260 | 4,095 | 4,095 | -0.49% | 4,300 | 40億6224万 | -12.95% | 20.01 | 3.32 |
| 06/05 | 4,345 | 4,345 | 4,100 | 4,115 | -3.74% | 9,000 | 40億8208万 | -13.37% | 20.11 | 3.34 |
| 06/04 | 4,400 | 4,400 | 4,250 | 4,275 | -2.84% | 7,500 | 42億4080万 | -10.86% | 20.89 | 3.47 |
| 06/03 | 4,535 | 4,535 | 4,380 | 4,400 | -2.76% | 2,400 | 43億6480万 | -9.02% | 21.5 | 3.57 |
| 05/31 | 4,410 | 4,595 | 4,395 | 4,525 | +2.61% | 6,800 | 44億8880万 | -7.29% | 22.11 | 3.67 |
| 05/30 | 4,480 | 4,540 | 4,400 | 4,410 | -3.08% | 6,700 | 43億7472万 | -10.57% | 21.55 | 3.58 |
| 05/29 | 4,675 | 4,890 | 4,550 | 4,550 | -2.78% | 8,900 | 45億1360万 | -8.78% | 22.23 | 3.69 |
| 05/28 | 4,675 | 4,825 | 4,675 | 4,680 | -1.37% | 4,300 | 46億4256万 | -6.9% | 22.87 | 3.79 |
| 05/27 | 4,710 | 4,805 | 4,655 | 4,745 | +0.42% | 4,100 | 47億704万 | -6.35% | 23.19 | 3.85 |
| 05/24 | 4,595 | 4,725 | 4,550 | 4,725 | +2.94% | 2,400 | 46億8720万 | -7.33% | 23.09 | 3.83 |
| 05/23 | 4,710 | 4,710 | 4,590 | 4,590 | -2.55% | 1,100 | 45億5328万 | -10.18% | 22.43 | 3.72 |
| 05/22 | 4,850 | 4,850 | 4,600 | 4,710 | -1.98% | 3,500 | 46億7232万 | -8.31% | 23.02 | 3.82 |
| 05/21 | 4,920 | 4,950 | 4,690 | 4,805 | -1.13% | 9,200 | 47億6656万 | -6.7% | 23.48 | 3.9 |
| 05/20 | 4,785 | 4,860 | 4,755 | 4,860 | +0.1% | 4,800 | 48億2112万 | -5.85% | 23.75 | 3.94 |
| 05/17 | 4,605 | 4,855 | 4,580 | 4,855 | +6.35% | 9,100 | 48億1616万 | -5.98% | 23.72 | 3.94 |
| 05/16 | 4,500 | 4,640 | 4,255 | 4,565 | -0.76% | 11,200 | 45億2848万 | -11.74% | 22.31 | 3.7 |
| 05/15 | 4,640 | 4,640 | 4,425 | 4,600 | 0% | 6,800 | 45億6320万 | -11.54% | 22.48 | 3.73 |
| 05/14 | 4,520 | 4,630 | 4,455 | 4,600 | +0.44% | 10,600 | 45億6320万 | -11.94% | 22.48 | 3.73 |
| 05/13 | 4,865 | 4,865 | 4,490 | 4,580 | -3.68% | 18,600 | 45億4336万 | -12.43% | 22.38 | 3.71 |
| 05/10 | 5,060 | 5,060 | 4,605 | 4,755 | -6.95% | 30,900 | 47億1696万 | -9.27% | 23.24 | 3.86 |
| 05/09 | 5,170 | 5,240 | 5,070 | 5,110 | -1.73% | 3,700 | 50億6912万 | -2.37% | 24.97 | 4.14 |
| 05/08 | 5,160 | 5,350 | 5,100 | 5,200 | +2.77% | 9,200 | 51億5840万 | -0.17% | 25.41 | 4.22 |
| 05/07 | 5,440 | 5,440 | 5,040 | 5,060 | -5.24% | 14,000 | 50億1952万 | -2.24% | 24.73 | 4.1 |
| 05/02 | 5,440 | 5,600 | 5,280 | 5,340 | -1.84% | 7,900 | 52億9728万 | +3.61% | 26.09 | 4.33 |
| 05/01 | 5,250 | 5,460 | 5,180 | 5,440 | +3.42% | 11,800 | 53億9648万 | +6.44% | 26.58 | 4.41 |
| 04/30 | 5,200 | 5,350 | 5,200 | 5,260 | -0.19% | 4,400 | 52億1792万 | +3.69% | 25.7 | 4.26 |
| 04/26 | 5,270 | 5,390 | 5,080 | 5,270 | 0% | 7,700 | 52億2784万 | +4.42% | 25.75 | 4.27 |
| 04/25 | 5,510 | 5,530 | 5,250 | 5,270 | -4.36% | 11,500 | 52億2784万 | +5.13% | 25.75 | 4.27 |
| 04/24 | 5,750 | 5,910 | 5,410 | 5,510 | -4.84% | 19,800 | 54億6592万 | +10.53% | 26.93 | 4.47 |
| 04/23 | 5,970 | 6,040 | 5,720 | 5,790 | -0.69% | 22,900 | 57億4368万 | +17.09% | 28.29 | 4.69 |
| 04/22 | 5,630 | 5,950 | 5,490 | 5,830 | +5.42% | 28,800 | 57億8336万 | +19.39% | 28.49 | 4.73 |
| 04/19 | 5,490 | 5,600 | 5,260 | 5,530 | -2.64% | 36,500 | 54億8576万 | +14.75% | 27.02 | 4.48 |
| 04/18 | 5,650 | 5,850 | 5,450 | 5,680 | +2.34% | 37,700 | 56億3456万 | +18.85% | 27.76 | 4.6 |
| 04/17 | 5,060 | 5,650 | 5,020 | 5,550 | +11.22% | 68,700 | 55億560万 | +17.29% | 27.12 | 4.5 |
| 04/16 | 5,270 | 5,320 | 4,915 | 4,990 | -5.31% | 30,700 | 49億5008万 | +6.56% | 24.38 | 4.05 |
| 04/15 | 4,800 | 5,380 | 4,655 | 5,270 | +4.77% | 54,600 | 52億2784万 | +13.38% | 25.75 | 4.27 |
| 04/12 | 5,140 | 5,150 | 4,915 | 5,030 | -1.57% | 25,000 | 49億8976万 | +9.09% | 24.58 | 4.08 |
| 04/11 | 4,910 | 5,230 | 4,910 | 5,110 | +4.07% | 22,900 | 50億6912万 | +11.38% | 24.97 | 4.14 |
| 04/10 | 5,040 | 5,250 | 4,910 | 4,910 | -2.58% | 26,700 | 48億7072万 | +7.46% | 23.99 | 3.98 |
| 04/09 | 5,300 | 5,490 | 5,010 | 5,040 | -4.36% | 40,700 | 49億9968万 | +10.48% | 24.63 | 4.09 |
| 04/08 | 5,220 | 5,310 | 4,980 | 5,270 | +1.15% | 26,700 | 52億2784万 | +16.03% | 25.75 | 4.27 |
| 04/05 | 4,690 | 5,240 | 4,650 | 5,210 | +9.92% | 53,500 | 51億6832万 | +14.71% | 25.46 | 4.22 |
| 04/04 | 4,940 | 5,000 | 4,650 | 4,740 | -2.27% | 29,900 | 47億208万 | +3.4% | 23.16 | 3.84 |
| 04/03 | 4,560 | 4,880 | 4,485 | 4,850 | +5.66% | 38,900 | 48億1120万 | - | 23.7 | 3.93 |
| 04/02 | 4,485 | 4,590 | 4,460 | 4,590 | +2.34% | 12,500 | 45億5328万 | - | 22.43 | 3.72 |
| 04/01 | 4,385 | 4,550 | 4,385 | 4,485 | +2.28% | 8,200 | 44億4912万 | - | 21.92 | 3.64 |
| 03/29 | 4,460 | 4,460 | 4,350 | 4,385 | -2.66% | 6,900 | 43億4992万 | - | 21.43 | 3.56 |
| 03/28 | 4,215 | 4,530 | 4,215 | 4,505 | +5.75% | 12,300 | 44億6896万 | - | 22.01 | 3.65 |
| 03/27 | 4,510 | 4,595 | 4,200 | 4,260 | -5.33% | 27,400 | 42億2592万 | - | 20.82 | 3.45 |
| 03/26 | 4,695 | 4,695 | 4,440 | 4,500 | -2.39% | 18,000 | 44億6400万 | - | 21.99 | 3.65 |
| 03/25 | 4,380 | 4,695 | 4,380 | 4,610 | +4.77% | 16,700 | 45億7312万 | - | 22.53 | 3.74 |
| 03/22 | 4,585 | 4,605 | 4,385 | 4,400 | -3.93% | 13,600 | 43億6480万 | - | 21.5 | 3.57 |
| 03/21 | 4,530 | 4,710 | 4,460 | 4,580 | +1.33% | 26,900 | 45億4336万 | - | 22.38 | 3.71 |
| 03/19 | 4,225 | 4,580 | 4,200 | 4,520 | +6.86% | 29,500 | 44億8384万 | - | 22.09 | 3.66 |
| 03/18 | 4,190 | 4,300 | 4,190 | 4,230 | 0% | 11,800 | 41億9616万 | - | 20.67 | 3.43 |
| 03/15 | 4,460 | 4,500 | 4,220 | 4,230 | -6.62% | 38,500 | 41億9616万 | - | 20.67 | 3.43 |
| 03/14 | 4,470 | 4,640 | 4,375 | 4,530 | +0.55% | 36,200 | 44億9376万 | - | 22.14 | 3.67 |
| 03/13 | 4,260 | 4,915 | 4,110 | 4,505 | +4.28% | 76,800 | 44億6896万 | - | 22.01 | 3.65 |
| 03/12 | 4,130 | 4,360 | 4,130 | 4,320 | +4.6% | 22,700 | 42億8544万 | - | 21.11 | 3.5 |
| 03/11 | 4,255 | 4,270 | 3,980 | 4,130 | -4.51% | 52,400 | 40億9696万 | - | 20.18 | 3.35 |
| 03/08 | 4,405 | 4,480 | 4,270 | 4,325 | -3.35% | 36,800 | 42億9040万 | - | 21.13 | 3.51 |
| 03/07 | 4,700 | 4,725 | 4,205 | 4,475 | -3.45% | 82,900 | 44億3920万 | - | 21.87 | 3.63 |
| 03/06 | 4,575 | 4,820 | 4,555 | 4,635 | -2.01% | 83,000 | 45億9792万 | - | 22.65 | 3.76 |
| 03/05 | 4,480 | 5,140 | 4,420 | 4,730 | +4.07% | 269,700 | 46億9216万 | - | 23.11 | 3.83 |
| 03/04 | 4,960 | 5,140 | 4,415 | 4,545 | -13.59% | 359,100 | 45億864万 | - | 22.21 | 3.68 |
| 03/01 | 6,360 | 6,700 | 5,260 | 5,260 | -15.97% | 686,000 | 52億1792万 | - | 25.7 | 4.26 |
| 02/29 | 5,850 | 6,850 | 5,280 | 6,260 | 0% | 718,000 | 62億992万 | - | 30.59 | 5.28 |
