PBR
- 2022年3月31日
- 0.71倍
- 2023年3月31日
- 0.91倍
2023/11/28~2024/04/24
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 |
04/24 | 380 | 382 | 377 | 381 | +1.33% | 261,500 | 528億8638万 | -2.06% | 12.02 | 1.04 |
04/23 | 373 | 380 | 373 | 376 | +1.08% | 285,800 | 521億9233万 | -3.34% | 11.86 | 1.03 |
04/22 | 370 | 375 | 370 | 372 | +1.92% | 270,500 | 516億3709万 | -4.62% | 11.73 | 1.02 |
04/19 | 371 | 371 | 363 | 365 | -1.62% | 376,000 | 506億6543万 | -6.65% | 11.51 | 1 |
04/18 | 370 | 373 | 367 | 371 | +0.27% | 257,200 | 514億9828万 | -5.36% | 11.7 | 1.02 |
04/17 | 375 | 376 | 367 | 370 | -2.12% | 334,800 | 513億5947万 | -5.85% | 11.67 | 1.01 |
04/16 | 381 | 382 | 375 | 378 | -1.31% | 393,600 | 524億6995万 | -4.06% | 11.92 | 1.04 |
04/15 | 380 | 385 | 378 | 383 | -0.78% | 381,700 | 531億6400万 | -3.04% | 12.08 | 1.05 |
04/12 | 389 | 389 | 386 | 386 | -0.77% | 155,900 | 535億8042万 | -2.28% | 12.18 | 1.06 |
04/11 | 389 | 390 | 386 | 389 | 0% | 219,100 | 539億9685万 | -1.52% | 12.27 | 1.07 |
04/10 | 394 | 394 | 389 | 389 | -1.27% | 207,800 | 539億9685万 | -1.52% | 12.27 | 1.07 |
04/09 | 393 | 394 | 389 | 394 | 0% | 194,600 | 546億9090万 | -0.25% | 12.43 | 1.08 |
04/08 | 393 | 396 | 392 | 394 | +0.25% | 193,200 | 546億9090万 | -0.25% | 12.43 | 1.08 |
04/05 | 394 | 396 | 391 | 393 | -0.51% | 240,600 | 545億5209万 | -0.51% | 12.4 | 1.08 |
04/04 | 394 | 398 | 394 | 395 | +0.25% | 296,400 | 548億2971万 | 0% | 12.46 | 1.08 |
04/03 | 393 | 397 | 391 | 394 | -0.25% | 410,200 | 546億9090万 | -0.25% | 12.43 | 1.08 |
04/02 | 400 | 400 | 395 | 395 | -1% | 303,200 | 548億2971万 | 0% | 12.46 | 1.08 |
04/01 | 405 | 407 | 396 | 399 | -0.75% | 384,000 | 553億8495万 | +1.01% | 12.59 | 1.09 |
03/29 | 395 | 404 | 395 | 402 | +1.77% | 374,000 | 558億137万 | +2.03% | 12.68 | 1.1 |
03/28 | 400 | 400 | 393 | 395 | -1.99% | 268,500 | 548億2971万 | +0.25% | 12.46 | 1.08 |
03/27 | 399 | 406 | 398 | 403 | +1% | 562,100 | 559億4018万 | +2.54% | 12.71 | 1.1 |
03/26 | 396 | 399 | 395 | 399 | +0.76% | 229,800 | 553億8495万 | +1.53% | 12.59 | 1.09 |
03/25 | 399 | 400 | 396 | 396 | -0.25% | 303,900 | 549億6852万 | +1.28% | 12.49 | 1.09 |
03/22 | 400 | 400 | 396 | 397 | -0.75% | 222,800 | 551億733万 | +1.79% | 12.52 | 1.09 |
03/21 | 398 | 402 | 398 | 400 | +1.01% | 373,100 | 555億2376万 | +2.83% | 12.62 | 1.1 |
03/19 | 397 | 398 | 393 | 396 | 0% | 201,000 | 549億6852万 | +2.33% | 12.49 | 1.09 |
03/18 | 399 | 400 | 396 | 396 | 0% | 257,500 | 549億6852万 | +2.86% | 12.49 | 1.09 |
03/15 | 398 | 398 | 393 | 396 | -0.5% | 301,600 | 549億6852万 | +3.13% | 12.49 | 1.09 |
03/14 | 398 | 398 | 393 | 398 | +1.27% | 260,600 | 552億4614万 | +3.92% | 12.55 | 1.09 |
03/13 | 397 | 401 | 391 | 393 | -0.51% | 314,900 | 545億5209万 | +3.15% | 12.4 | 1.08 |
03/12 | 393 | 395 | 389 | 395 | +1.28% | 439,400 | 548億2971万 | +3.95% | 12.46 | 1.08 |
03/11 | 399 | 399 | 387 | 390 | -2.5% | 449,900 | 541億3566万 | +3.17% | 12.3 | 1.07 |
03/08 | 387 | 401 | 387 | 400 | +3.36% | 697,600 | 555億2376万 | +5.82% | 12.62 | 1.1 |
03/07 | 387 | 389 | 386 | 387 | -0.26% | 355,600 | 537億1923万 | +2.93% | 12.21 | 1.06 |
03/06 | 387 | 391 | 386 | 388 | 0% | 246,500 | 538億5804万 | +3.19% | 12.24 | 1.06 |
03/05 | 386 | 389 | 385 | 388 | 0% | 210,600 | 538億5804万 | +3.47% | 12.24 | 1.06 |
03/04 | 391 | 392 | 384 | 388 | -1.52% | 388,000 | 538億5804万 | +3.74% | 12.24 | 1.06 |
03/01 | 398 | 398 | 392 | 394 | -0.76% | 353,300 | 546億9090万 | +5.63% | 12.43 | 1.08 |
02/29 | 400 | 401 | 397 | 397 | -1% | 313,800 | 551億733万 | +6.72% | 12.52 | 1.09 |
02/28 | 399 | 408 | 397 | 401 | +2.56% | 887,100 | 556億6256万 | +8.38% | 12.65 | 1.1 |
02/27 | 383 | 391 | 383 | 391 | +2.09% | 347,200 | 542億7447万 | +5.96% | 12.33 | 1.07 |
02/26 | 385 | 386 | 381 | 383 | 0% | 363,500 | 531億6400万 | +4.36% | 12.08 | 1.05 |
02/22 | 385 | 387 | 382 | 383 | -0.26% | 338,800 | 531億6400万 | +4.64% | 12.08 | 1.05 |
02/21 | 385 | 386 | 382 | 384 | 0% | 336,800 | 533億280万 | +5.21% | 12.11 | 1.05 |
02/20 | 391 | 391 | 383 | 384 | -1.54% | 481,400 | 533億280万 | +5.49% | 12.11 | 1.05 |
02/19 | 375 | 394 | 373 | 390 | +5.98% | 1,158,200 | 541億3566万 | +7.44% | 12.3 | 1.07 |
02/16 | 367 | 370 | 364 | 368 | +1.38% | 484,900 | 510億8185万 | +1.94% | 11.61 | 1.01 |
02/15 | 365 | 367 | 362 | 363 | -1.09% | 345,800 | 503億8781万 | +0.55% | 11.45 | 0.99 |
02/14 | 368 | 373 | 365 | 367 | +1.94% | 831,900 | 509億4304万 | +1.66% | 11.58 | 1.01 |
02/13 | 355 | 360 | 354 | 360 | +1.98% | 332,300 | 499億7138万 | 0% | 11.36 | 0.99 |
02/09 | 355 | 356 | 352 | 353 | -1.4% | 306,300 | 489億9971万 | -1.94% | 11.14 | 0.97 |
02/08 | 360 | 361 | 354 | 358 | -0.56% | 364,000 | 496億9376万 | -0.28% | 11.29 | 0.98 |
02/07 | 358 | 363 | 358 | 360 | +0.28% | 261,300 | 499億7138万 | +0.56% | 11.36 | 0.99 |
02/06 | 360 | 362 | 359 | 359 | -0.83% | 259,800 | 498億3257万 | +0.56% | 11.32 | 0.98 |
02/05 | 364 | 364 | 360 | 362 | -0.28% | 231,900 | 502億4900万 | +1.69% | 11.42 | 0.99 |
02/02 | 368 | 368 | 363 | 363 | -1.09% | 261,800 | 503億8781万 | +2.25% | 11.45 | 0.99 |
02/01 | 369 | 370 | 367 | 367 | -0.81% | 254,400 | 509億4304万 | +3.67% | 11.58 | 1.01 |
01/31 | 373 | 373 | 367 | 370 | -0.54% | 377,600 | 513億5947万 | +5.11% | 11.67 | 1.01 |
01/30 | 370 | 373 | 369 | 372 | +1.64% | 341,700 | 516億3709万 | +5.98% | 11.73 | 1.02 |
01/29 | 363 | 367 | 363 | 366 | +0.83% | 222,800 | 508億424万 | +4.87% | 11.55 | 1 |
01/26 | 366 | 366 | 361 | 363 | -0.82% | 317,400 | 503億8781万 | +4.31% | 11.45 | 0.99 |
01/25 | 367 | 370 | 365 | 366 | +1.1% | 348,300 | 508億424万 | +5.78% | 11.55 | 1 |
01/24 | 363 | 365 | 359 | 362 | -0.55% | 289,900 | 502億4900万 | +4.93% | 11.42 | 0.99 |
01/23 | 361 | 368 | 361 | 364 | +1.11% | 838,100 | 505億2662万 | +5.81% | 11.48 | 1 |
01/22 | 358 | 361 | 358 | 360 | +0.84% | 307,700 | 499億7138万 | +5.26% | 11.36 | 0.99 |
01/19 | 357 | 359 | 356 | 357 | +0.85% | 258,400 | 495億5495万 | +4.69% | 11.26 | 0.98 |
01/18 | 356 | 356 | 354 | 354 | -0.28% | 183,400 | 491億3852万 | +4.12% | 11.17 | 0.97 |
01/17 | 355 | 360 | 354 | 355 | 0% | 371,500 | 492億7733万 | +5.03% | 11.2 | 0.97 |
01/16 | 356 | 358 | 354 | 355 | -0.84% | 342,200 | 492億7733万 | +5.34% | 11.2 | 0.97 |
01/15 | 354 | 359 | 350 | 358 | +0.85% | 517,500 | 496億9376万 | +6.55% | 11.29 | 0.98 |
01/12 | 359 | 360 | 354 | 355 | -0.28% | 342,700 | 492億7733万 | +5.97% | 11.2 | 0.97 |
01/11 | 355 | 361 | 355 | 356 | +1.14% | 750,400 | 494億1614万 | +6.59% | 11.23 | 0.98 |
01/10 | 352 | 354 | 348 | 352 | 0% | 621,500 | 488億6090万 | +5.71% | 11.1 | 0.96 |
01/09 | 351 | 354 | 348 | 352 | +0.57% | 585,300 | 488億6090万 | +6.02% | 11.1 | 0.96 |
01/05 | 345 | 352 | 344 | 350 | +2.04% | 631,400 | 485億8329万 | +5.74% | 11.04 | 0.96 |
01/04 | 345 | 346 | 342 | 343 | +0.88% | 587,200 | 476億1162万 | +3.94% | 10.82 | 0.94 |
2023 |
12/29 | 332 | 340 | 332 | 340 | +2.1% | 581,900 | 471億9519万 | +3.03% | 10.73 | 0.93 |
12/28 | 332 | 333 | 331 | 333 | +0.3% | 199,600 | 462億2353万 | +1.22% | 10.5 | 0.91 |
12/27 | 333 | 333 | 330 | 332 | +0.61% | 269,500 | 460億8472万 | +0.91% | 10.47 | 0.91 |
12/26 | 331 | 333 | 329 | 330 | -0.3% | 166,500 | 458億710万 | +0.3% | 10.41 | 0.9 |
12/25 | 333 | 334 | 331 | 331 | -0.6% | 182,700 | 459億4591万 | +0.61% | 10.44 | 0.91 |
12/22 | 332 | 334 | 331 | 333 | +0.91% | 276,500 | 462億2353万 | +1.22% | 10.5 | 0.91 |
12/21 | 330 | 332 | 329 | 330 | -0.6% | 151,200 | 458億710万 | +0.61% | 10.41 | 0.9 |
12/20 | 331 | 333 | 330 | 332 | +0.61% | 263,700 | 460億8472万 | +1.22% | 10.47 | 0.91 |
12/19 | 329 | 331 | 327 | 330 | 0% | 291,300 | 458億710万 | +0.61% | 10.41 | 0.9 |
12/18 | 331 | 333 | 327 | 330 | -0.6% | 265,300 | 458億710万 | +0.92% | 10.41 | 0.9 |
12/15 | 331 | 332 | 329 | 332 | +0.91% | 353,700 | 460億8472万 | +1.53% | 10.47 | 0.91 |
12/14 | 330 | 331 | 328 | 329 | 0% | 350,000 | 456億6829万 | +0.61% | 10.38 | 0.9 |
12/13 | 326 | 329 | 326 | 329 | +0.92% | 297,000 | 456億6829万 | +0.61% | 10.38 | 0.9 |
12/12 | 327 | 329 | 326 | 326 | +0.31% | 305,500 | 452億5186万 | -0.31% | 10.28 | 0.89 |
12/11 | 324 | 326 | 323 | 325 | +0.93% | 328,400 | 451億1305万 | -0.61% | 10.25 | 0.89 |
12/08 | 324 | 326 | 318 | 322 | -0.62% | 625,300 | 446億9662万 | -1.83% | 10.16 | 0.88 |
12/07 | 325 | 325 | 322 | 324 | -0.92% | 276,300 | 449億7424万 | -1.22% | 10.22 | 0.89 |
12/06 | 322 | 327 | 322 | 327 | +1.24% | 248,200 | 453億9067万 | -0.61% | 10.32 | 0.9 |
12/05 | 328 | 330 | 323 | 323 | -2.12% | 416,400 | 448億3543万 | -1.82% | 10.19 | 0.89 |
12/04 | 330 | 333 | 329 | 330 | +0.3% | 278,300 | 458億710万 | +0.3% | 10.41 | 0.9 |
12/01 | 330 | 332 | 326 | 329 | -0.3% | 274,800 | 456億6829万 | 0% | 10.38 | 0.9 |
11/30 | 328 | 330 | 326 | 330 | +0.61% | 212,900 | 458億710万 | +0.3% | 10.41 | 0.9 |
11/29 | 330 | 332 | 328 | 328 | -1.2% | 221,600 | 455億2948万 | 0% | 10.35 | 0.9 |
11/28 | 332 | 335 | 331 | 332 | 0% | 176,400 | 460億8472万 | +1.22% | 10.47 | 0.91 |
年初来
年度 | 株価 | 出来高 |
---|
高値 | 安値 | 大商い |
---|
2022年 3月期 | 319 4/7 | 223 12/28 | 2,555,800 4/7 |
2023年 3月期 | 334 3/1 | 225 4/27 | 1,252,900 2/24 |
最新 | 381 2024/4/24 | 261,500 |