PBR
2023/12/01~2024/04/30
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 | ||||||||||
04/30 | 299 | 300 | 298 | 300 | +1.01% | 800,740 | - | +1.01% | - | - |
04/26 | 295 | 297 | 295 | 297 | +0.34% | 90,080 | - | 0% | - | - |
04/25 | 296 | 297 | 296 | 296 | +0.34% | 840,410 | - | -0.34% | - | - |
04/24 | 296 | 296 | 295 | 295 | 0% | 11,440 | - | -0.67% | - | - |
04/23 | 295 | 296 | 295 | 295 | +0.34% | 89,430 | - | -0.67% | - | - |
04/22 | 296 | 296 | 294 | 294 | -0.34% | 42,460 | - | -1.01% | - | - |
04/19 | 295 | 296 | 294 | 295 | 0% | 53,330 | - | -0.67% | - | - |
04/18 | 295 | 296 | 295 | 295 | +0.34% | 38,750 | - | -0.67% | - | - |
04/17 | 294 | 294 | 294 | 294 | -0.34% | 590,240 | - | -1.01% | - | - |
04/16 | 294 | 295 | 294 | 295 | 0% | 47,150 | - | -0.67% | - | - |
04/15 | 295 | 295 | 294 | 295 | +0.68% | 561,410 | - | -0.34% | - | - |
04/12 | 292 | 293 | 292 | 293 | 0% | 62,900 | - | -1.01% | - | - |
04/11 | 294 | 295 | 292 | 293 | -0.68% | 263,190 | - | -1.35% | - | - |
04/10 | 295 | 295 | 294 | 295 | -4.84% | 184,920 | - | -0.67% | - | - |
04/09 | 296 | 310 | 296 | 310 | +4.73% | 534,050 | - | +4.38% | - | - |
04/08 | 298 | 298 | 296 | 296 | -0.34% | 190,520 | - | 0% | - | - |
04/05 | 297 | 297 | 296 | 297 | 0% | 536,200 | - | +0.34% | - | - |
04/04 | 297 | 297 | 297 | 297 | 0% | 37,850 | - | +0.34% | - | - |
04/03 | 296 | 297 | 296 | 297 | -0.34% | 45,500 | - | +0.34% | - | - |
04/02 | 298 | 299 | 297 | 298 | -0.67% | 1,466,780 | - | +0.68% | - | - |
04/01 | 300 | 300 | 299 | 300 | +0.33% | 74,640 | - | +1.35% | - | - |
03/29 | 300 | 300 | 299 | 299 | 0% | 29,640 | - | +1.01% | - | - |
03/28 | 299 | 299 | 299 | 299 | -0.33% | 78,700 | - | +1.36% | - | - |
03/27 | 299 | 300 | 299 | 300 | +0.33% | 1,038,980 | - | +1.69% | - | - |
03/26 | 299 | 299 | 298 | 299 | 0% | 524,850 | - | +1.36% | - | - |
03/25 | 299 | 300 | 299 | 299 | 0% | 823,190 | - | +1.36% | - | - |
03/22 | 299 | 299 | 298 | 299 | +0.67% | 265,050 | - | +1.36% | - | - |
03/21 | 296 | 297 | 296 | 297 | +1.02% | 54,280 | - | +1.02% | - | - |
03/19 | 292 | 294 | 292 | 294 | +0.34% | 95,010 | - | 0% | - | - |
03/18 | 292 | 293 | 292 | 293 | +0.69% | 25,060 | - | -0.34% | - | - |
03/15 | 291 | 293 | 291 | 291 | -0.34% | 164,670 | - | -1.02% | - | - |
03/14 | 292 | 292 | 292 | 292 | -0.34% | 2,780,720 | - | -0.68% | - | - |
03/13 | 293 | 293 | 292 | 293 | 0% | 496,760 | - | -0.68% | - | - |
03/12 | 292 | 293 | 292 | 293 | 0% | 204,610 | - | -0.68% | - | - |
03/11 | 292 | 293 | 292 | 293 | -0.34% | 401,160 | - | -0.68% | - | - |
03/08 | 294 | 295 | 294 | 294 | -0.34% | 49,010 | - | -0.34% | - | - |
03/07 | 297 | 297 | 295 | 295 | -0.67% | 60,550 | - | 0% | - | - |
03/06 | 297 | 297 | 296 | 297 | 0% | 437,520 | - | +0.68% | - | - |
03/05 | 297 | 297 | 296 | 297 | +0.34% | 36,650 | - | +0.68% | - | - |
03/04 | 296 | 296 | 296 | 296 | +0.34% | 1,418,240 | - | +0.68% | - | - |
03/01 | 294 | 295 | 294 | 295 | +0.34% | 617,920 | - | +0.34% | - | - |
02/29 | 295 | 295 | 293 | 294 | -0.34% | 60,960 | - | 0% | - | - |
02/28 | 294 | 295 | 294 | 295 | 0% | 73,380 | - | +0.34% | - | - |
02/27 | 295 | 295 | 294 | 295 | 0% | 91,710 | - | +0.34% | - | - |
02/26 | 295 | 296 | 295 | 295 | +0.34% | 56,940 | - | +0.34% | - | - |
02/22 | 294 | 294 | 293 | 294 | 0% | 28,030 | - | 0% | - | - |
02/21 | 293 | 294 | 293 | 294 | 0% | 36,860 | - | 0% | - | - |
02/20 | 294 | 294 | 293 | 294 | +0.34% | 77,360 | - | 0% | - | - |
02/19 | 293 | 294 | 293 | 293 | -0.68% | 99,490 | - | -0.34% | - | - |
02/16 | 294 | 295 | 294 | 295 | 0% | 37,070 | - | +0.34% | - | - |
02/15 | 295 | 295 | 295 | 295 | +0.34% | 69,430 | - | +0.68% | - | - |
02/14 | 294 | 294 | 293 | 294 | -0.34% | 282,910 | - | +0.34% | - | - |
02/13 | 295 | 295 | 294 | 295 | 0% | 114,030 | - | +0.68% | - | - |
02/09 | 295 | 295 | 295 | 295 | 0% | 120,950 | - | +0.68% | - | - |
02/08 | 294 | 295 | 293 | 295 | +0.34% | 16,480 | - | +1.03% | - | - |
02/07 | 293 | 294 | 293 | 294 | 0% | 254,190 | - | +0.68% | - | - |
02/06 | 294 | 294 | 293 | 294 | -0.34% | 134,860 | - | +0.68% | - | - |
02/05 | 295 | 296 | 294 | 295 | 0% | 236,730 | - | +1.03% | - | - |
02/02 | 296 | 296 | 295 | 295 | 0% | 23,300 | - | +1.37% | - | - |
02/01 | 295 | 295 | 294 | 295 | 0% | 152,800 | - | +1.37% | - | - |
01/31 | 294 | 295 | 293 | 295 | +0.68% | 53,050 | - | +1.37% | - | - |
01/30 | 293 | 293 | 293 | 293 | 0% | 87,460 | - | +1.03% | - | - |
01/29 | 293 | 293 | 293 | 293 | 0% | 93,340 | - | +1.03% | - | - |
01/26 | 292 | 293 | 292 | 293 | +0.34% | 66,280 | - | +1.03% | - | - |
01/25 | 291 | 292 | 291 | 292 | 0% | 1,739,280 | - | +0.69% | - | - |
01/24 | 293 | 293 | 292 | 292 | -0.34% | 36,710 | - | +1.04% | - | - |
01/23 | 294 | 294 | 293 | 293 | 0% | 112,570 | - | +1.38% | - | - |
01/22 | 293 | 293 | 292 | 293 | 0% | 166,460 | - | +1.38% | - | - |
01/19 | 292 | 293 | 292 | 293 | 0% | 160,840 | - | +1.38% | - | - |
01/18 | 293 | 294 | 293 | 293 | 0% | 83,920 | - | +1.74% | - | - |
01/17 | 293 | 293 | 292 | 293 | +0.34% | 1,160,830 | - | +1.74% | - | - |
01/16 | 291 | 292 | 291 | 292 | +0.34% | 118,010 | - | +1.39% | - | - |
01/15 | 291 | 291 | 290 | 291 | +0.34% | 80,410 | - | +1.04% | - | - |
01/12 | 290 | 290 | 289 | 290 | 0% | 168,750 | - | +0.69% | - | - |
01/11 | 289 | 290 | 289 | 290 | +0.69% | 94,570 | - | +1.05% | - | - |
01/10 | 288 | 288 | 287 | 288 | 0% | 53,600 | - | +0.35% | - | - |
01/09 | 288 | 290 | 287 | 288 | -0.69% | 352,700 | - | +0.35% | - | - |
01/05 | 290 | 290 | 290 | 290 | 0% | 2,291,830 | - | +1.05% | - | - |
01/04 | 288 | 290 | 288 | 290 | +1.4% | 137,980 | - | +1.05% | - | - |
2023 | ||||||||||
12/29 | 287 | 287 | 286 | 286 | -0.35% | 390,050 | - | -0.35% | - | - |
12/28 | 287 | 288 | 287 | 287 | -0.35% | 25,480 | - | 0% | - | - |
12/27 | 288 | 288 | 287 | 288 | +0.35% | 23,640 | - | +0.35% | - | - |
12/26 | 287 | 287 | 286 | 287 | 0% | 7,360 | - | 0% | - | - |
12/25 | 286 | 288 | 285 | 287 | 0% | 89,380 | - | 0% | - | - |
12/22 | 287 | 287 | 286 | 287 | -0.69% | 27,070 | - | 0% | - | - |
12/21 | 289 | 290 | 289 | 289 | 0% | 214,250 | - | +0.7% | - | - |
12/20 | 288 | 290 | 288 | 289 | +0.35% | 58,730 | - | +0.7% | - | - |
12/19 | 287 | 288 | 286 | 288 | +0.7% | 74,590 | - | +0.35% | - | - |
12/18 | 286 | 286 | 285 | 286 | +0.35% | 569,650 | - | -0.35% | - | - |
12/15 | 286 | 286 | 284 | 285 | +0.35% | 151,850 | - | -0.7% | - | - |
12/14 | 285 | 285 | 283 | 284 | -1.05% | 265,830 | - | -1.05% | - | - |
12/13 | 286 | 287 | 286 | 287 | +0.35% | 169,820 | - | -0.35% | - | - |
12/12 | 286 | 287 | 286 | 286 | +0.35% | 44,850 | - | -0.69% | - | - |
12/11 | 284 | 286 | 284 | 285 | +0.35% | 245,950 | - | -1.04% | - | - |
12/08 | 285 | 285 | 281 | 284 | -1.73% | 230,520 | - | -1.05% | - | - |
12/07 | 291 | 291 | 289 | 289 | -0.34% | 46,990 | - | +0.7% | - | - |
12/06 | 290 | 290 | 289 | 290 | +0.69% | 202,090 | - | +1.05% | - | - |
12/05 | 287 | 288 | 287 | 288 | +0.35% | 49,110 | - | +0.35% | - | - |
12/04 | 288 | 288 | 287 | 287 | -0.35% | 762,600 | - | +0.35% | - | - |
12/01 | 288 | 289 | 288 | 288 | +0.35% | 1,003,450 | - | +0.7% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2018年 1月期 | 261 2,608 11/6 | 225 2,248 3/8 2,246 2/16 | 65,520 6,552 2/16 |
2019年 1月期 | 250 2,494 7/8 2,495 7/5 他2件 | 234 2,344 10/25 2,343 10/16 | 410,060 41,006 7/12 |
2020年 1月期 | 279 2,785 4/6 | 246 2,459 8/5 | 1,083,980 108,398 7/29 |
2021年 1月期 | 271 2,700 8/13 2,703 8/12 他3件 | 252 2,518 2/26 | 3,923,760 392,376 6/4 |
2022年 1月期 | 294 2,936 7/15 | 262 2,618 2/24 2,616 2/17 | 4,190,700 419,070 12/17 |
2023年 1月期 | 299 2,985 9/8 | 260 1/16 | 1,671,480 167,148 9/6 |
最新 | 300 2024/4/30 | 800,740 |