PBR
2023/08/14～2024/01/10
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 | 4/1, 株式分割 1→2 |
| 2024 |
| 01/10 | 3,800 | 3,810 | 3,755 | 3,755 | -0.92% | 5,400 | 400億6585万 | -0.79% | 20.03 | 2.4 |
| 01/09 | 3,805 | 3,845 | 3,770 | 3,790 | -0.26% | 5,000 | 404億3930万 | -0.18% | 20.22 | 2.42 |
| 01/05 | 3,750 | 3,800 | 3,750 | 3,800 | +2.29% | 4,600 | 405億4600万 | -0.18% | 20.27 | 2.43 |
| 01/04 | 3,700 | 3,765 | 3,690 | 3,715 | +0.54% | 6,800 | 396億3905万 | -2.7% | 19.82 | 2.37 |
| 2023 |
| 12/29 | 3,710 | 3,770 | 3,695 | 3,695 | -0.14% | 9,200 | 394億2565万 | -3.55% | 19.71 | 2.36 |
| 12/28 | 3,690 | 3,700 | 3,665 | 3,700 | +0.82% | 3,800 | 394億7900万 | -3.77% | 19.74 | 2.36 |
| 12/27 | 3,695 | 3,695 | 3,660 | 3,670 | -0.68% | 6,600 | 391億5890万 | -4.87% | 19.58 | 2.34 |
| 12/26 | 3,635 | 3,695 | 3,635 | 3,695 | +1.23% | 4,200 | 394億2565万 | -4.55% | 19.71 | 2.36 |
| 12/25 | 3,625 | 3,650 | 3,615 | 3,650 | +0.55% | 5,200 | 389億4550万 | -6.02% | 19.47 | 2.33 |
| 12/22 | 3,625 | 3,680 | 3,595 | 3,630 | -0.14% | 14,200 | 387億3210万 | -6.9% | 19.36 | 2.32 |
| 12/21 | 3,660 | 3,660 | 3,565 | 3,635 | -0.68% | 7,400 | 387億8545万 | -7.1% | 19.39 | 2.32 |
| 12/20 | 3,670 | 3,675 | 3,620 | 3,660 | -0.68% | 13,200 | 390億5220万 | -6.8% | 19.52 | 2.34 |
| 12/19 | 3,750 | 3,750 | 3,670 | 3,685 | -0.81% | 9,000 | 393億1895万 | -6.54% | 19.66 | 2.35 |
| 12/18 | 3,760 | 3,810 | 3,705 | 3,715 | -1.98% | 7,000 | 396億3905万 | -6.19% | 19.82 | 2.37 |
| 12/15 | 3,780 | 3,840 | 3,750 | 3,790 | -0.92% | 3,800 | 404億3930万 | -4.68% | 20.22 | 2.42 |
| 12/14 | 3,870 | 3,870 | 3,800 | 3,825 | -0.26% | 5,600 | 408億1275万 | -4.21% | 20.4 | 2.44 |
| 12/13 | 3,765 | 3,880 | 3,765 | 3,835 | +1.32% | 5,600 | 409億1945万 | -4.32% | 20.46 | 2.45 |
| 12/12 | 3,790 | 3,790 | 3,720 | 3,785 | -0.13% | 9,800 | 403億8595万 | -5.99% | 20.19 | 2.42 |
| 12/11 | 3,930 | 3,930 | 3,790 | 3,790 | -2.45% | 11,800 | 404億3930万 | -6.35% | 20.22 | 2.42 |
| 12/08 | 3,935 | 3,935 | 3,800 | 3,885 | -1.27% | 8,200 | 414億5295万 | -4.43% | 20.72 | 2.48 |
| 12/07 | 3,980 | 3,980 | 3,930 | 3,935 | -0.63% | 5,000 | 419億8645万 | -3.48% | 20.99 | 2.51 |
| 12/06 | 4,000 | 4,015 | 3,925 | 3,960 | -1.12% | 10,000 | 422億5320万 | -3.13% | 21.12 | 2.53 |
| 12/05 | 3,940 | 4,005 | 3,940 | 4,005 | +0.5% | 2,800 | 427億3335万 | -2.22% | 21.36 | 2.56 |
| 12/04 | 4,045 | 4,045 | 3,965 | 3,985 | -1.24% | 6,400 | 425億1995万 | -2.78% | 21.26 | 2.54 |
| 12/01 | 4,055 | 4,055 | 4,010 | 4,035 | -0.49% | 4,600 | 430億5345万 | -1.56% | 21.52 | 2.58 |
| 11/30 | 4,050 | 4,055 | 4,030 | 4,055 | +0.12% | 4,200 | 432億6685万 | -1.1% | 21.63 | 2.59 |
| 11/29 | 4,055 | 4,065 | 4,010 | 4,050 | -0.12% | 4,400 | 432億1350万 | -1.2% | 21.6 | 2.59 |
| 11/28 | 4,070 | 4,070 | 4,030 | 4,055 | 0% | 2,600 | 432億6685万 | -1.07% | 21.63 | 2.59 |
| 11/27 | 4,040 | 4,075 | 4,025 | 4,055 | +0.5% | 5,200 | 432億6685万 | -1.19% | 21.63 | 2.59 |
| 11/24 | 4,020 | 4,070 | 4,000 | 4,035 | +0.37% | 8,800 | 430億5345万 | -1.61% | 21.52 | 2.58 |
| 11/22 | 3,995 | 4,040 | 3,995 | 4,020 | +0.63% | 2,600 | 428億9340万 | -1.95% | 21.44 | 2.57 |
| 11/21 | 3,975 | 4,020 | 3,965 | 3,995 | -0.87% | 4,200 | 426億2665万 | -2.56% | 21.31 | 2.55 |
| 11/20 | 4,050 | 4,050 | 4,020 | 4,030 | +0.25% | 4,000 | 430億10万 | -1.78% | 21.5 | 2.57 |
| 11/17 | 3,965 | 4,020 | 3,950 | 4,020 | +1.01% | 8,600 | 428億9340万 | -2.14% | 21.44 | 2.57 |
| 11/16 | 3,995 | 3,995 | 3,930 | 3,980 | -0.5% | 7,200 | 424億6660万 | -3.33% | 21.23 | 2.54 |
| 11/15 | 4,050 | 4,050 | 3,950 | 4,000 | -1.23% | 10,200 | 426億8000万 | -3.12% | 21.34 | 2.55 |
| 11/14 | 4,150 | 4,150 | 4,010 | 4,050 | -1.58% | 9,400 | 432億1350万 | -2.29% | 21.6 | 2.59 |
| 11/13 | 4,095 | 4,150 | 4,045 | 4,115 | +0.24% | 10,800 | 439億705万 | -0.92% | 21.95 | 2.63 |
| 11/10 | 4,085 | 4,155 | 4,005 | 4,105 | -2.84% | 19,000 | 438億35万 | -1.13% | 21.9 | 2.62 |
| 11/09 | 4,195 | 4,635 | 4,075 | 4,225 | +0.6% | 136,000 | 450億8075万 | +1.98% | 22.54 | 2.7 |
| 11/08 | 4,270 | 4,300 | 4,200 | 4,200 | -1.75% | 9,600 | 448億1400万 | +1.5% | 22.4 | 2.68 |
| 11/07 | 4,340 | 4,340 | 4,220 | 4,275 | -0.81% | 8,000 | 456億1425万 | +3.29% | 22.8 | 2.73 |
| 11/06 | 4,280 | 4,350 | 4,280 | 4,310 | +1.29% | 10,400 | 459億8770万 | +3.98% | 22.99 | 2.75 |
| 11/02 | 4,225 | 4,260 | 4,220 | 4,255 | +1.67% | 5,600 | 454億85万 | +2.6% | 22.7 | 2.72 |
| 11/01 | 4,225 | 4,325 | 4,150 | 4,185 | -0.24% | 12,200 | 446億5395万 | +0.75% | 22.32 | 2.67 |
| 10/31 | 4,125 | 4,195 | 4,125 | 4,195 | +0.84% | 3,800 | 447億6065万 | +0.65% | 22.38 | 2.68 |
| 10/30 | 4,065 | 4,180 | 4,065 | 4,160 | +1.59% | 9,800 | 443億8720万 | -0.45% | 22.19 | 2.66 |
| 10/27 | 3,985 | 4,110 | 3,985 | 4,095 | +2.76% | 4,400 | 436億9365万 | -2.24% | 21.84 | 2.62 |
| 10/26 | 4,000 | 4,085 | 3,975 | 3,985 | -1.85% | 5,800 | 425億1995万 | -5.23% | 21.26 | 2.54 |
| 10/25 | 4,015 | 4,090 | 4,000 | 4,060 | +0.87% | 5,200 | 433億2020万 | -3.77% | 21.66 | 2.59 |
| 10/24 | 4,035 | 4,035 | 3,950 | 4,025 | -0.62% | 5,200 | 429億4675万 | -4.82% | 21.47 | 2.57 |
| 10/23 | 4,125 | 4,125 | 4,020 | 4,050 | -2.88% | 6,600 | 432億1350万 | -4.37% | 21.6 | 2.59 |
| 10/20 | 4,015 | 4,200 | 4,015 | 4,170 | +4.51% | 8,200 | 444億9390万 | -1.63% | 22.24 | 2.66 |
| 10/19 | 3,930 | 4,035 | 3,925 | 3,990 | -0.13% | 2,600 | 425億7330万 | -5.83% | 21.28 | 2.55 |
| 10/18 | 4,035 | 4,035 | 3,900 | 3,995 | -0.99% | 5,800 | 426億2665万 | -5.87% | 21.31 | 2.55 |
| 10/17 | 4,065 | 4,110 | 4,000 | 4,035 | -0.98% | 10,000 | 430億5345万 | -5.04% | 21.52 | 2.58 |
| 10/16 | 4,115 | 4,160 | 4,050 | 4,075 | -1.81% | 8,400 | 434億8025万 | -4.1% | 21.74 | 2.6 |
| 10/13 | 4,185 | 4,245 | 4,150 | 4,150 | -2.35% | 7,800 | 442億8050万 | -2.19% | 22.14 | 2.65 |
| 10/12 | 4,350 | 4,360 | 4,175 | 4,250 | -0.58% | 13,600 | 453億4750万 | +0.4% | 22.67 | 2.71 |
| 10/11 | 4,350 | 4,350 | 4,145 | 4,275 | -2.51% | 12,000 | 456億1425万 | +1.4% | 22.8 | 2.73 |
| 10/10 | 4,300 | 4,395 | 4,255 | 4,385 | +3.18% | 21,600 | 467億8795万 | +4.48% | 23.39 | 2.8 |
| 10/06 | 4,120 | 4,265 | 4,115 | 4,250 | +3.79% | 18,600 | 453億4750万 | +1.89% | 22.67 | 2.71 |
| 10/05 | 3,890 | 4,140 | 3,875 | 4,095 | +5.54% | 20,600 | 436億9365万 | -1.28% | 21.84 | 2.62 |
| 10/04 | 4,000 | 4,035 | 3,875 | 3,880 | -5.71% | 19,600 | 413億9960万 | -6.03% | 20.7 | 2.48 |
| 10/03 | 4,150 | 4,150 | 4,005 | 4,115 | -2.37% | 17,400 | 439億705万 | -0.07% | 21.95 | 2.63 |
| 10/02 | 4,430 | 4,430 | 4,145 | 4,215 | -4.85% | 33,200 | 449億7405万 | +2.86% | 22.48 | 2.69 |
| 09/29 | 4,345 | 4,430 | 4,345 | 4,430 | +1.96% | 11,600 | 472億6810万 | +8.77% | 23.63 | 2.99 |
| 09/28 | 4,335 | 4,485 | 4,335 | 4,345 | -2.03% | 22,200 | 463億6115万 | +7.63% | 23.18 | 2.93 |
| 09/27 | 4,525 | 4,550 | 4,435 | 4,435 | -2.53% | 40,400 | 473億2145万 | +10.74% | 23.66 | 3 |
| 09/26 | 4,520 | 4,610 | 4,500 | 4,550 | +1.9% | 28,000 | 485億4850万 | +14.67% | 24.27 | 3.07 |
| 09/25 | 4,445 | 4,520 | 4,410 | 4,465 | +1.13% | 19,200 | 476億4155万 | +13.7% | 23.82 | 3.02 |
| 09/22 | 4,450 | 4,495 | 4,345 | 4,415 | -1.78% | 19,000 | 471億805万 | +13.53% | 23.55 | 2.98 |
| 09/21 | 4,325 | 4,525 | 4,325 | 4,495 | +4.05% | 22,400 | 479億6165万 | +16.57% | 23.98 | 3.04 |
| 09/20 | 4,395 | 4,575 | 4,315 | 4,320 | +0.23% | 31,200 | 460億9440万 | +13.09% | 23.04 | 2.92 |
| 09/19 | 4,215 | 4,315 | 4,200 | 4,310 | +2.99% | 22,000 | 459億8770万 | +13.72% | 22.99 | 2.91 |
| 09/15 | 4,135 | 4,210 | 4,065 | 4,185 | +1.21% | 19,400 | 446億5395万 | +11.3% | 22.32 | 2.83 |
| 09/14 | 4,135 | 4,135 | 4,090 | 4,135 | 0% | 6,400 | 441億2045万 | +10.71% | 22.06 | 2.79 |
| 09/13 | 4,180 | 4,180 | 4,065 | 4,135 | -0.6% | 9,600 | 441億2045万 | +11.49% | 22.06 | 2.79 |
| 09/12 | 4,130 | 4,180 | 4,095 | 4,160 | +0.73% | 8,200 | 443億8720万 | +12.98% | 22.19 | 2.81 |
| 09/11 | 4,015 | 4,130 | 4,015 | 4,130 | +2.86% | 9,000 | 440億6710万 | +13.06% | 22.03 | 2.79 |
| 09/08 | 4,020 | 4,145 | 4,000 | 4,015 | +1.77% | 16,000 | 428億4005万 | +10.73% | 21.42 | 2.71 |
| 09/07 | 3,880 | 4,040 | 3,880 | 3,945 | +1.68% | 10,200 | 420億9315万 | +9.22% | 21.04 | 2.66 |
| 09/06 | 3,825 | 3,900 | 3,825 | 3,880 | +1.44% | 8,000 | 413億9960万 | +8.38% | 20.7 | 2.62 |
| 09/05 | 3,805 | 3,825 | 3,795 | 3,825 | +0.53% | 3,400 | 408億1275万 | +7.75% | 20.4 | 2.58 |
| 09/04 | 3,750 | 3,840 | 3,750 | 3,805 | +1.47% | 6,800 | 405億9935万 | +8% | 20.3 | 2.57 |
| 09/01 | 3,735 | 3,865 | 3,725 | 3,750 | +2.46% | 10,000 | 400億1250万 | +7.33% | 20 | 2.53 |
| 08/31 | 3,630 | 3,660 | 3,630 | 3,660 | +0.83% | 8,800 | 390億5220万 | +5.6% | 19.52 | 2.47 |
| 08/30 | 3,600 | 3,640 | 3,600 | 3,630 | +0.69% | 5,000 | 387億3210万 | +5.49% | 19.36 | 2.45 |
| 08/29 | 3,600 | 3,605 | 3,600 | 3,605 | +0.14% | 1,600 | 384億6535万 | +5.5% | 19.23 | 2.44 |
| 08/28 | 3,605 | 3,610 | 3,575 | 3,600 | -0.14% | 7,400 | 384億1200万 | +6.07% | 19.2 | 2.43 |
| 08/25 | 3,530 | 3,605 | 3,530 | 3,605 | +1.98% | 7,400 | 384億6535万 | +6.97% | 19.23 | 2.44 |
| 08/24 | 3,515 | 3,535 | 3,515 | 3,535 | -0.14% | 2,200 | 377億1845万 | +5.62% | 18.86 | 2.39 |
| 08/23 | 3,495 | 3,540 | 3,455 | 3,540 | +1% | 5,600 | 377億7180万 | +6.4% | 18.88 | 2.39 |
| 08/22 | 3,535 | 3,535 | 3,480 | 3,505 | -0.85% | 2,200 | 373億9835万 | +6.02% | 18.7 | 2.37 |
| 08/21 | 3,455 | 3,535 | 3,375 | 3,535 | +1.14% | 14,600 | 377億1845万 | +7.58% | 18.86 | 2.39 |
| 08/18 | 3,605 | 3,605 | 3,495 | 3,495 | -2.92% | 8,400 | 372億9165万 | +7.04% | 18.64 | 2.36 |
| 08/17 | 3,615 | 3,615 | 3,590 | 3,600 | +0.14% | 3,000 | 384億1200万 | +10.91% | 19.2 | 2.43 |
| 08/16 | 3,600 | 3,605 | 3,585 | 3,595 | +0.56% | 3,600 | 383億5865万 | +11.58% | 19.18 | 2.43 |
| 08/15 | 3,550 | 3,630 | 3,550 | 3,575 | +0.7% | 10,000 | 381億4525万 | +11.72% | 19.07 | 2.41 |
| 08/14 | 3,530 | 3,560 | 3,525 | 3,550 | -0.56% | 5,400 | 378億7850万 | +11.71% | 18.94 | 2.4 |
