PBR
2024/07/03～2024/12/13
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 |
| 12/13 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 200 | 71億6420万 | -1.31% | 4.18 | 0.45 |
| 12/12 | 3,145 | 3,170 | 3,140 | 3,170 | +1.12% | 600 | 71億6420万 | -1.22% | 4.18 | 0.45 |
| 12/11 | 3,200 | 3,200 | 3,130 | 3,135 | -2.49% | 700 | 70億8510万 | -2.21% | 4.13 | 0.44 |
| 12/05 | 3,190 | 3,215 | 3,190 | 3,215 | +0.31% | 400 | 72億6590万 | +0.31% | 4.24 | 0.45 |
| 12/04 | 3,205 | 3,205 | 3,205 | 3,205 | -1.08% | 100 | 72億4330万 | +0.16% | 4.22 | 0.45 |
| 12/03 | 3,240 | 3,240 | 3,240 | 3,240 | +1.89% | 300 | 73億2240万 | +1.38% | 4.27 | 0.46 |
| 12/02 | 3,180 | 3,180 | 3,180 | 3,180 | +0.79% | 100 | 71億8680万 | -0.44% | 4.19 | 0.45 |
| 11/29 | 3,180 | 3,180 | 3,155 | 3,155 | +0.16% | 300 | 71億3030万 | -1.28% | 4.16 | 0.44 |
| 11/28 | 3,150 | 3,150 | 3,150 | 3,150 | +0.32% | 100 | 71億1900万 | -1.56% | 4.15 | 0.44 |
| 11/27 | 3,255 | 3,255 | 3,135 | 3,140 | -3.53% | 900 | 70億9640万 | -2% | 4.14 | 0.44 |
| 11/26 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 100 | 73億5630万 | +1.47% | 4.29 | 0.46 |
| 11/25 | 3,225 | 3,255 | 3,225 | 3,255 | +1.72% | 300 | 73億5630万 | +1.53% | 4.29 | 0.46 |
| 11/22 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 400 | 72億3200万 | -0.12% | 4.22 | 0.45 |
| 11/21 | 3,265 | 3,265 | 3,200 | 3,200 | -1.99% | 300 | 72億3200万 | -0.25% | 4.22 | 0.45 |
| 11/20 | 3,190 | 3,265 | 3,190 | 3,265 | +2.19% | 400 | 73億7890万 | +1.62% | 4.3 | 0.46 |
| 11/19 | 3,210 | 3,230 | 3,195 | 3,195 | 0% | 500 | 72億2070万 | -0.65% | 4.21 | 0.45 |
| 11/18 | 3,245 | 3,245 | 3,195 | 3,195 | -1.54% | 200 | 72億2070万 | -0.9% | 4.21 | 0.45 |
| 11/14 | 3,220 | 3,245 | 3,220 | 3,245 | +0.78% | 200 | 73億3370万 | +0.37% | 4.28 | 0.46 |
| 11/13 | 3,265 | 3,265 | 3,220 | 3,220 | -1.38% | 300 | 72億7720万 | -0.59% | 4.24 | 0.45 |
| 11/11 | 3,265 | 3,265 | 3,250 | 3,265 | 0% | 300 | 73億7890万 | +0.49% | 4.3 | 0.46 |
| 11/08 | 3,265 | 3,265 | 3,265 | 3,265 | 0% | 100 | 73億7890万 | +0.25% | 4.3 | 0.46 |
| 11/07 | 3,265 | 3,265 | 3,265 | 3,265 | 0% | 100 | 73億7890万 | 0% | 4.3 | 0.46 |
| 11/06 | 3,220 | 3,265 | 3,185 | 3,265 | -0.76% | 400 | 73億7890万 | -0.21% | 4.3 | 0.46 |
| 11/05 | 3,295 | 3,295 | 3,290 | 3,290 | +4.28% | 600 | 74億3540万 | +0.4% | 4.33 | 0.46 |
| 11/01 | 3,090 | 3,175 | 3,090 | 3,155 | +1.61% | 1,200 | 71億3030万 | -4.02% | 4.16 | 0.44 |
| 10/31 | 3,100 | 3,170 | 3,080 | 3,105 | +0.16% | 3,300 | 70億1730万 | -5.97% | 4.09 | 0.44 |
| 10/30 | 3,090 | 3,100 | 3,090 | 3,100 | 0% | 800 | 70億600万 | -6.54% | 4.08 | 0.44 |
| 10/29 | 3,100 | 3,100 | 3,090 | 3,100 | 0% | 1,500 | 70億600万 | -6.99% | 4.08 | 0.44 |
| 10/28 | 3,100 | 3,100 | 3,090 | 3,100 | 0% | 700 | 70億600万 | -7.41% | 4.08 | 0.44 |
| 10/25 | 3,190 | 3,195 | 3,070 | 3,100 | -2.97% | 2,500 | 70億600万 | -7.82% | 4.08 | 0.44 |
| 10/24 | 3,155 | 3,220 | 3,110 | 3,195 | -0.93% | 2,300 | 72億2070万 | -5.28% | 4.21 | 0.45 |
| 10/23 | 3,170 | 3,225 | 3,170 | 3,225 | -0.46% | 300 | 72億8850万 | -4.73% | 4.25 | 0.45 |
| 10/22 | 3,340 | 3,340 | 3,240 | 3,240 | -0.92% | 600 | 73億2240万 | -4.65% | 4.27 | 0.46 |
| 10/21 | 3,240 | 3,285 | 3,240 | 3,270 | +0.93% | 600 | 73億9020万 | -4.08% | 4.31 | 0.46 |
| 10/18 | 3,260 | 3,280 | 3,240 | 3,240 | +1.57% | 500 | 73億2240万 | -5.29% | 4.27 | 0.46 |
| 10/17 | 3,220 | 3,220 | 3,190 | 3,190 | -0.93% | 500 | 72億940万 | -7.16% | 4.2 | 0.45 |
| 10/16 | 3,220 | 3,220 | 3,220 | 3,220 | -1.83% | 300 | 72億7720万 | -6.96% | 4.24 | 0.45 |
| 10/15 | 3,330 | 3,330 | 3,240 | 3,280 | -1.35% | 1,000 | 74億1280万 | -5.77% | 4.32 | 0.46 |
| 10/11 | 3,360 | 3,360 | 3,320 | 3,325 | -0.75% | 900 | 75億1450万 | -5.03% | 4.38 | 0.47 |
| 10/10 | 3,405 | 3,405 | 3,350 | 3,350 | -1.62% | 300 | 75億7100万 | -4.94% | 4.41 | 0.47 |
| 10/09 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 100 | 76億9530万 | -3.81% | 4.49 | 0.48 |
| 10/08 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 400 | 76億9530万 | -4.19% | 4.49 | 0.48 |
| 10/07 | 3,475 | 3,475 | 3,405 | 3,405 | -1.73% | 700 | 76億9530万 | -4.54% | 4.49 | 0.48 |
| 10/04 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 100 | 78億3090万 | -3.32% | 4.57 | 0.49 |
| 10/03 | 3,480 | 3,480 | 3,465 | 3,465 | 0% | 700 | 78億3090万 | -3.72% | 4.57 | 0.49 |
| 10/02 | 3,465 | 3,465 | 3,465 | 3,465 | +1.02% | 500 | 78億3090万 | -4.12% | 4.57 | 0.49 |
| 10/01 | 3,430 | 3,430 | 3,430 | 3,430 | +0.88% | 1,000 | 77億5180万 | -5.56% | 4.52 | 0.48 |
| 09/30 | 3,510 | 3,510 | 3,400 | 3,400 | -3.95% | 900 | 76億8400万 | -6.72% | 4.48 | 0.5 |
| 09/27 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 80億40万 | -3.36% | 4.66 | 0.52 |
| 09/26 | 3,480 | 3,540 | 3,480 | 3,540 | +1.72% | 600 | 80億40万 | -3.67% | 4.66 | 0.52 |
| 09/25 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 26,400 | 78億6480万 | -5.59% | 4.58 | 0.51 |
| 09/24 | 3,540 | 3,540 | 3,480 | 3,480 | 0% | 600 | 78億6480万 | -6.02% | 4.58 | 0.51 |
| 09/20 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 200 | 78億6480万 | -6.38% | 4.58 | 0.51 |
| 09/18 | 3,355 | 3,480 | 3,335 | 3,480 | +3.57% | 1,300 | 78億6480万 | -6.7% | 4.58 | 0.51 |
| 09/17 | 3,475 | 3,475 | 3,360 | 3,360 | -3.86% | 800 | 75億9360万 | -10.18% | 4.42 | 0.49 |
| 09/13 | 3,510 | 3,510 | 3,490 | 3,495 | -1.27% | 900 | 78億9870万 | -6.82% | 4.6 | 0.51 |
| 09/12 | 3,540 | 3,540 | 3,540 | 3,540 | +1% | 100 | 80億40万 | -5.85% | 4.66 | 0.52 |
| 09/11 | 3,595 | 3,595 | 3,505 | 3,505 | -2.23% | 400 | 79億2130万 | -6.98% | 4.61 | 0.51 |
| 09/10 | 3,545 | 3,585 | 3,545 | 3,585 | -0.83% | 500 | 81億210万 | -5.16% | 4.71 | 0.53 |
| 09/09 | 3,600 | 3,615 | 3,590 | 3,615 | -4.87% | 500 | 81億6990万 | -4.64% | 4.75 | 0.53 |
| 09/06 | 3,800 | 3,800 | 3,800 | 3,800 | +1.6% | 100 | 85億8800万 | +0.05% | 5 | 0.56 |
| 09/04 | 3,725 | 3,740 | 3,710 | 3,740 | -1.06% | 300 | 84億5240万 | -1.53% | 4.92 | 0.55 |
| 09/03 | 3,850 | 3,850 | 3,780 | 3,780 | -3.08% | 800 | 85億4280万 | -0.53% | 4.97 | 0.55 |
| 09/02 | 3,715 | 3,900 | 3,715 | 3,900 | +4.28% | 1,000 | 88億1400万 | +2.5% | 5.13 | 0.57 |
| 08/30 | 3,765 | 3,765 | 3,740 | 3,740 | -0.66% | 200 | 84億5240万 | -1.84% | 4.92 | 0.55 |
| 08/27 | 3,765 | 3,765 | 3,765 | 3,765 | +1.35% | 100 | 85億890万 | -1.39% | 4.95 | 0.55 |
| 08/26 | 3,765 | 3,765 | 3,715 | 3,715 | -3.13% | 600 | 83億9590万 | -2.88% | 4.89 | 0.54 |
| 08/23 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 100 | 86億6710万 | +0.03% | 5.04 | 0.56 |
| 08/22 | 3,835 | 3,835 | 3,835 | 3,835 | -0.26% | 300 | 86億6710万 | -0.05% | 5.04 | 0.56 |
| 08/21 | 3,845 | 3,845 | 3,845 | 3,845 | -1.79% | 200 | 86億8970万 | +0.13% | 5.06 | 0.56 |
| 08/20 | 3,835 | 3,915 | 3,775 | 3,915 | +3.98% | 300 | 88億4790万 | +1.85% | 5.15 | 0.57 |
| 08/19 | 3,765 | 3,765 | 3,765 | 3,765 | -1.83% | 100 | 85億890万 | -2.11% | 4.95 | 0.55 |
| 08/16 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 100 | 86億6710万 | -0.54% | 5.04 | 0.56 |
| 08/15 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 100 | 86億6710万 | -0.65% | 5.04 | 0.56 |
| 08/14 | 3,900 | 3,900 | 3,835 | 3,835 | -1.54% | 300 | 86億6710万 | -0.67% | 5.04 | 0.56 |
| 08/13 | 3,850 | 3,900 | 3,845 | 3,895 | +1.83% | 2,300 | 88億270万 | +0.83% | 5.12 | 0.57 |
| 08/09 | 3,795 | 3,825 | 3,795 | 3,825 | +0.66% | 600 | 86億4450万 | -0.93% | 5.03 | 0.56 |
| 08/08 | 3,800 | 3,800 | 3,800 | 3,800 | +0.8% | 100 | 85億8800万 | -1.61% | 5 | 0.56 |
| 08/07 | 3,770 | 3,770 | 3,770 | 3,770 | +4.58% | 100 | 85億2020万 | -2.43% | 4.96 | 0.55 |
| 08/06 | 3,660 | 3,660 | 3,590 | 3,605 | -3.35% | 400 | 81億4730万 | -6.75% | 4.74 | 0.53 |
| 08/05 | 3,670 | 3,730 | 3,590 | 3,730 | -0.27% | 1,200 | 84億2980万 | -3.77% | 4.9 | 0.55 |
| 08/02 | 3,765 | 3,765 | 3,720 | 3,740 | -1.58% | 2,600 | 84億5240万 | -3.61% | 4.92 | 0.55 |
| 07/31 | 3,800 | 3,800 | 3,800 | 3,800 | -1.55% | 200 | 85億8800万 | -2.14% | 5 | 0.56 |
| 07/30 | 3,800 | 3,860 | 3,800 | 3,860 | +1.85% | 200 | 87億2360万 | -0.64% | 5.08 | 0.57 |
| 07/29 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 100 | 85億6540万 | -2.29% | 4.98 | 0.56 |
| 07/26 | 3,870 | 3,870 | 3,790 | 3,790 | -0.26% | 400 | 85億6540万 | -2.27% | 4.98 | 0.56 |
| 07/24 | 3,835 | 3,835 | 3,800 | 3,800 | -2.44% | 500 | 85億8800万 | -2.04% | 5 | 0.56 |
| 07/22 | 3,895 | 3,955 | 3,895 | 3,895 | -3.23% | 4,800 | 88億270万 | +0.44% | 5.12 | 0.57 |
| 07/19 | 3,975 | 4,025 | 3,955 | 4,025 | +2.03% | 1,200 | 90億9650万 | +3.84% | 5.29 | 0.59 |
| 07/18 | 3,945 | 3,970 | 3,945 | 3,945 | 0% | 700 | 89億1570万 | +1.96% | 5.19 | 0.58 |
| 07/17 | 3,945 | 3,970 | 3,945 | 3,945 | +0.13% | 900 | 89億1570万 | +2.07% | 5.19 | 0.58 |
| 07/16 | 3,935 | 3,945 | 3,935 | 3,940 | +0.77% | 800 | 89億440万 | +2.05% | 5.18 | 0.58 |
| 07/12 | 3,915 | 3,935 | 3,910 | 3,910 | -0.13% | 900 | 88億3660万 | +1.37% | 5.14 | 0.57 |
| 07/11 | 3,945 | 3,975 | 3,915 | 3,915 | -0.76% | 3,200 | 88億4790万 | +1.56% | 5.15 | 0.57 |
| 07/10 | 3,960 | 3,990 | 3,945 | 3,945 | -0.38% | 1,000 | 89億1570万 | +2.44% | 5.19 | 0.58 |
| 07/09 | 4,005 | 4,005 | 3,960 | 3,960 | -1.25% | 1,200 | 89億4960万 | +2.99% | 5.21 | 0.58 |
| 07/08 | 3,950 | 4,010 | 3,950 | 4,010 | +1.78% | 1,300 | 90億6260万 | +4.45% | 5.27 | 0.59 |
| 07/05 | 3,880 | 3,940 | 3,880 | 3,940 | +2.07% | 1,000 | 89億440万 | +2.87% | 5.18 | 0.58 |
| 07/04 | 3,860 | 3,880 | 3,850 | 3,860 | -0.26% | 1,100 | 87億2360万 | +0.89% | 5.08 | 0.57 |
| 07/03 | 3,815 | 3,870 | 3,815 | 3,870 | +0.52% | 400 | 87億4620万 | +1.15% | 5.09 | 0.57 |
