PBR
2023/10/20～2024/03/19
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 |
| 03/19 | 4,335 | 4,335 | 4,265 | 4,335 | +0.35% | 5,600 | 462億5445万 | +3.31% | 23.12 | 2.77 |
| 03/18 | 4,315 | 4,325 | 4,305 | 4,320 | +0.35% | 4,400 | 460億9440万 | +3.4% | 23.04 | 2.76 |
| 03/15 | 4,290 | 4,305 | 4,270 | 4,305 | -0.23% | 3,600 | 459億3435万 | +3.54% | 22.96 | 2.75 |
| 03/14 | 4,345 | 4,345 | 4,290 | 4,315 | -0.69% | 1,400 | 460億4105万 | +4.25% | 23.02 | 2.76 |
| 03/13 | 4,250 | 4,360 | 4,250 | 4,345 | +1.88% | 7,200 | 463億6115万 | +5.54% | 23.18 | 2.77 |
| 03/12 | 4,240 | 4,270 | 4,175 | 4,265 | +0.47% | 4,800 | 455億755万 | +4.1% | 22.75 | 2.72 |
| 03/11 | 4,205 | 4,245 | 4,175 | 4,245 | +0.95% | 5,400 | 452億9415万 | +4.02% | 22.64 | 2.71 |
| 03/08 | 4,235 | 4,240 | 4,205 | 4,205 | -0.71% | 3,200 | 448億6735万 | +3.49% | 22.43 | 2.69 |
| 03/07 | 4,275 | 4,300 | 4,230 | 4,235 | -0.94% | 4,800 | 451億8745万 | +4.65% | 22.59 | 2.7 |
| 03/06 | 4,270 | 4,350 | 4,270 | 4,275 | +0.23% | 14,200 | 456億1425万 | +6.11% | 22.8 | 2.73 |
| 03/05 | 4,225 | 4,265 | 4,225 | 4,265 | -0.35% | 1,600 | 455億755万 | +6.39% | 22.75 | 2.72 |
| 03/04 | 4,290 | 4,290 | 4,230 | 4,280 | +0.71% | 4,400 | 456億6760万 | +7.3% | 22.83 | 2.73 |
| 03/01 | 4,215 | 4,255 | 4,200 | 4,250 | +0.83% | 7,000 | 453億4750万 | +7.08% | 22.67 | 2.71 |
| 02/29 | 4,225 | 4,250 | 4,210 | 4,215 | -0.24% | 3,200 | 449億7405万 | +6.71% | 22.48 | 2.69 |
| 02/28 | 4,185 | 4,260 | 4,175 | 4,225 | +1.2% | 7,200 | 450億8075万 | +7.45% | 22.54 | 2.7 |
| 02/27 | 4,210 | 4,210 | 4,175 | 4,175 | -0.71% | 2,600 | 445億4725万 | +6.64% | 22.27 | 2.67 |
| 02/26 | 4,175 | 4,255 | 4,155 | 4,205 | -1.06% | 13,000 | 448億6735万 | +7.85% | 22.43 | 2.69 |
| 02/22 | 4,300 | 4,315 | 4,190 | 4,250 | +4.81% | 28,400 | 453億4750万 | +9.51% | 22.67 | 2.71 |
| 02/21 | 4,025 | 4,095 | 4,020 | 4,055 | +0.87% | 5,600 | 432億6685万 | +5.08% | 21.63 | 2.59 |
| 02/20 | 4,025 | 4,030 | 3,955 | 4,020 | +0.88% | 3,600 | 428億9340万 | +4.52% | 21.44 | 2.57 |
| 02/19 | 4,000 | 4,040 | 3,935 | 3,985 | -0.99% | 10,200 | 425億1995万 | +3.94% | 21.26 | 2.54 |
| 02/16 | 4,020 | 4,070 | 3,970 | 4,025 | +0.37% | 7,400 | 429億4675万 | +5.31% | 21.47 | 2.57 |
| 02/15 | 4,160 | 4,160 | 4,005 | 4,010 | -0.99% | 10,200 | 427億8670万 | +5.22% | 21.39 | 2.56 |
| 02/14 | 4,130 | 4,220 | 4,025 | 4,050 | -0.12% | 37,600 | 432億1350万 | +6.55% | 21.6 | 2.59 |
| 02/13 | 3,920 | 4,345 | 3,875 | 4,055 | +4.78% | 160,800 | 432億6685万 | +6.96% | 21.63 | 2.59 |
| 02/09 | 3,835 | 3,870 | 3,820 | 3,870 | +1.44% | 5,400 | 412億9290万 | +2.35% | 20.64 | 2.47 |
| 02/08 | 3,835 | 3,835 | 3,805 | 3,815 | -0.52% | 2,600 | 407億605万 | +1.09% | 20.35 | 2.44 |
| 02/07 | 3,805 | 3,835 | 3,805 | 3,835 | +1.59% | 1,200 | 409億1945万 | +1.72% | 20.46 | 2.45 |
| 02/06 | 3,845 | 3,940 | 3,765 | 3,775 | -1.82% | 8,800 | 402億7925万 | +0.29% | 20.14 | 2.41 |
| 02/05 | 3,850 | 3,995 | 3,815 | 3,845 | -0.26% | 10,800 | 410億2615万 | +2.26% | 20.51 | 2.46 |
| 02/02 | 3,865 | 3,865 | 3,805 | 3,855 | +1.31% | 3,200 | 411億3285万 | +2.69% | 20.56 | 2.46 |
| 02/01 | 3,855 | 3,855 | 3,800 | 3,805 | 0% | 1,400 | 405億9935万 | +1.58% | 20.3 | 2.43 |
| 01/31 | 3,785 | 3,875 | 3,785 | 3,805 | +0.66% | 4,200 | 405億9935万 | +1.77% | 20.3 | 2.43 |
| 01/30 | 3,775 | 3,785 | 3,775 | 3,780 | +0.27% | 1,600 | 403億3260万 | +1.29% | 20.16 | 2.41 |
| 01/29 | 3,780 | 3,795 | 3,770 | 3,770 | -0.26% | 2,000 | 402億2590万 | +1.15% | 20.11 | 2.41 |
| 01/26 | 3,770 | 3,780 | 3,770 | 3,780 | +0.27% | 1,200 | 403億3260万 | +1.5% | 20.16 | 2.41 |
| 01/25 | 3,775 | 3,785 | 3,750 | 3,770 | -0.13% | 2,200 | 402億2590万 | +1.32% | 20.11 | 2.41 |
| 01/24 | 3,770 | 3,775 | 3,760 | 3,775 | +0.27% | 1,800 | 402億7925万 | +1.42% | 20.14 | 2.41 |
| 01/23 | 3,805 | 3,805 | 3,765 | 3,765 | -0.66% | 1,600 | 401億7255万 | +1.1% | 20.08 | 2.4 |
| 01/22 | 3,790 | 3,850 | 3,790 | 3,790 | 0% | 3,600 | 404億3930万 | +1.69% | 20.22 | 2.42 |
| 01/19 | 3,740 | 3,795 | 3,710 | 3,790 | +1.34% | 8,000 | 404億3930万 | +1.69% | 20.22 | 2.42 |
| 01/18 | 3,725 | 3,740 | 3,700 | 3,740 | +0.54% | 3,400 | 399億580万 | +0.35% | 19.95 | 2.39 |
| 01/17 | 3,735 | 3,735 | 3,705 | 3,720 | +0.27% | 1,800 | 396億9240万 | -0.32% | 19.84 | 2.38 |
| 01/16 | 3,720 | 3,720 | 3,690 | 3,710 | -0.4% | 1,400 | 395億8570万 | -0.83% | 19.79 | 2.37 |
| 01/15 | 3,695 | 3,725 | 3,685 | 3,725 | +0.81% | 3,200 | 397億4575万 | -0.69% | 19.87 | 2.38 |
| 01/12 | 3,755 | 3,755 | 3,675 | 3,695 | -1.6% | 7,400 | 394億2565万 | -1.78% | 19.71 | 2.36 |
| 01/11 | 3,760 | 3,760 | 3,730 | 3,755 | 0% | 4,000 | 400億6585万 | -0.5% | 20.03 | 2.4 |
| 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 |
