PBR
2023/09/28～2024/02/27
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 |
| 02/27 | 311 | 330 | 311 | 315 | +0.64% | 852,200 | 24億2235万 | -2.78% | 9.89 | 2.06 |
| 02/26 | 304 | 313 | 303 | 313 | +3.3% | 103,800 | 24億697万 | -3.4% | 9.82 | 2.05 |
| 02/22 | 308 | 308 | 301 | 303 | -0.66% | 92,000 | 23億3007万 | -6.48% | 9.51 | 1.98 |
| 02/21 | 310 | 312 | 302 | 305 | -1.61% | 171,300 | 23億4545万 | -5.57% | 9.57 | 1.99 |
| 02/20 | 318 | 318 | 310 | 310 | -3.13% | 85,600 | 23億8390万 | -4.02% | 9.73 | 2.03 |
| 02/19 | 304 | 322 | 304 | 320 | +5.61% | 191,700 | 24億6080万 | -0.62% | 10.04 | 2.09 |
| 02/16 | 305 | 314 | 302 | 303 | -0.66% | 142,100 | 23億3007万 | -5.61% | 9.51 | 1.98 |
| 02/15 | 315 | 317 | 304 | 305 | -8.41% | 374,900 | 23億4545万 | -4.69% | 9.57 | 1.99 |
| 02/14 | 326 | 336 | 317 | 333 | +1.83% | 250,400 | 25億6077万 | +4.39% | 10.45 | 2.18 |
| 02/13 | 320 | 330 | 316 | 327 | +2.51% | 244,300 | 25億1463万 | +2.83% | 10.26 | 2.14 |
| 02/09 | 329 | 332 | 319 | 319 | -2.74% | 353,400 | 24億5311万 | +0.95% | 10.01 | 2.09 |
| 02/08 | 324 | 365 | 323 | 328 | +1.23% | 2,774,600 | 25億2232万 | +4.13% | 10.29 | 2.14 |
| 02/07 | 327 | 333 | 320 | 324 | -1.52% | 274,700 | 24億9156万 | +3.18% | 10.17 | 2.12 |
| 02/06 | 328 | 337 | 320 | 329 | +2.81% | 581,800 | 25億3001万 | +5.11% | 10.33 | 2.15 |
| 02/05 | 316 | 325 | 314 | 320 | +1.59% | 272,900 | 24億6080万 | +2.56% | 10.04 | 2.09 |
| 02/02 | 315 | 322 | 312 | 315 | 0% | 280,700 | 24億2235万 | +1.61% | 9.89 | 2.06 |
| 02/01 | 320 | 323 | 312 | 315 | -3.37% | 544,900 | 24億2235万 | +1.94% | 9.89 | 2.06 |
| 01/31 | 323 | 330 | 322 | 326 | -1.21% | 292,200 | 25億694万 | +5.84% | 10.23 | 2.13 |
| 01/30 | 331 | 339 | 325 | 330 | -0.6% | 447,000 | 25億3770万 | +7.84% | 10.36 | 2.16 |
| 01/29 | 341 | 341 | 328 | 332 | -0.3% | 599,000 | 25億5308万 | +8.85% | 10.42 | 2.17 |
| 01/26 | 337 | 338 | 325 | 333 | -1.48% | 649,100 | 25億6077万 | +9.9% | 10.45 | 2.18 |
| 01/25 | 350 | 362 | 333 | 338 | -4.79% | 1,992,900 | 25億9922万 | +12.29% | 10.61 | 2.21 |
| 01/24 | 411 | 419 | 351 | 355 | -10.13% | 6,271,600 | 27億2995万 | +18.73% | 11.14 | 2.32 |
| 01/23 | 320 | 395 | 319 | 395 | +25.4% | 9,931,600 | 30億3755万 | +33.45% | 12.4 | 2.58 |
| 01/22 | 318 | 329 | 307 | 315 | 0% | 308,700 | 24億2235万 | +7.88% | 9.89 | 2.06 |
| 01/19 | 303 | 317 | 300 | 315 | +4.3% | 226,500 | 24億2235万 | +8.25% | 9.89 | 2.06 |
| 01/18 | 293 | 304 | 290 | 302 | +3.07% | 99,100 | 23億2238万 | +4.14% | 9.48 | 1.97 |
| 01/17 | 289 | 293 | 286 | 293 | +0.34% | 94,000 | 22億5317万 | +1.03% | 9.2 | 1.92 |
| 01/16 | 286 | 293 | 286 | 292 | +3.18% | 58,700 | 22億4548万 | +0.69% | 9.16 | 1.91 |
| 01/15 | 286 | 288 | 282 | 283 | -1.05% | 55,200 | 21億7627万 | -2.41% | 8.88 | 1.85 |
| 01/12 | 289 | 289 | 284 | 286 | -1.04% | 28,200 | 21億9934万 | -1.72% | 8.98 | 1.87 |
| 01/11 | 289 | 289 | 281 | 289 | +0.35% | 71,500 | 22億2241万 | -1.03% | 9.07 | 1.89 |
| 01/10 | 293 | 293 | 288 | 288 | -1.71% | 34,500 | 22億1472万 | -1.71% | 9.04 | 1.88 |
| 01/09 | 291 | 295 | 289 | 293 | 0% | 46,300 | 22億5317万 | -0.34% | 9.2 | 1.92 |
| 01/05 | 302 | 302 | 290 | 293 | -1.68% | 47,600 | 22億5317万 | -0.34% | 9.2 | 1.92 |
| 01/04 | 297 | 299 | 290 | 298 | +0.34% | 41,000 | 22億9162万 | +1.02% | 9.35 | 1.95 |
| 2023 |
| 12/29 | 296 | 298 | 294 | 297 | 0% | 44,600 | 22億8393万 | +0.34% | 9.32 | 1.94 |
| 12/28 | 291 | 298 | 288 | 297 | +2.41% | 53,200 | 22億8393万 | 0% | 9.32 | 1.94 |
| 12/27 | 293 | 296 | 288 | 290 | -0.68% | 84,200 | 22億3010万 | -2.68% | 9.1 | 1.9 |
| 12/26 | 287 | 296 | 287 | 292 | +1.74% | 99,600 | 22億4548万 | -2.34% | 9.16 | 1.91 |
| 12/25 | 281 | 289 | 279 | 287 | +1.77% | 107,400 | 22億703万 | -4.65% | 9.01 | 1.88 |
| 12/22 | 283 | 285 | 282 | 282 | +0.36% | 48,100 | 21億6858万 | -6.93% | 8.85 | 1.84 |
| 12/21 | 284 | 285 | 280 | 281 | -2.43% | 37,200 | 21億6089万 | -7.57% | 8.82 | 1.84 |
| 12/20 | 292 | 293 | 286 | 288 | -1.37% | 64,100 | 22億1472万 | -5.57% | 9.04 | 1.88 |
| 12/19 | 288 | 294 | 288 | 292 | +2.1% | 59,400 | 22億4548万 | -3.95% | 9.16 | 1.91 |
| 12/18 | 290 | 298 | 282 | 286 | -1.04% | 67,300 | 21億9934万 | -5.92% | 8.98 | 1.87 |
| 12/15 | 283 | 292 | 283 | 289 | +1.4% | 57,600 | 22億2241万 | -4.93% | 9.07 | 1.89 |
| 12/14 | 289 | 294 | 281 | 285 | -1.38% | 67,400 | 21億9165万 | -6.25% | 8.94 | 1.86 |
| 12/13 | 291 | 293 | 288 | 289 | -0.34% | 39,000 | 22億2241万 | -4.93% | 9.07 | 1.89 |
| 12/12 | 299 | 301 | 289 | 290 | -2.36% | 79,500 | 22億3010万 | -4.61% | 9.1 | 1.9 |
| 12/11 | 294 | 302 | 292 | 297 | +2.06% | 69,800 | 22億8393万 | -2.3% | 9.32 | 1.94 |
| 12/08 | 291 | 293 | 288 | 291 | -1.36% | 61,700 | 22億3779万 | -4.28% | 9.13 | 1.9 |
| 12/07 | 300 | 300 | 292 | 295 | -1.34% | 116,400 | 22億6855万 | -2.96% | 9.26 | 1.93 |
| 12/06 | 304 | 306 | 299 | 299 | -0.66% | 81,000 | 22億9931万 | -1.32% | 9.38 | 1.95 |
| 12/05 | 309 | 309 | 300 | 301 | -2.59% | 93,500 | 23億1469万 | -0.66% | 9.45 | 1.97 |
| 12/04 | 309 | 315 | 308 | 309 | -0.64% | 86,200 | 23億7621万 | +2.32% | 9.7 | 2.02 |
| 12/01 | 305 | 315 | 303 | 311 | +0.65% | 162,300 | 23億9159万 | +3.67% | 9.76 | 2.03 |
| 11/30 | 330 | 335 | 307 | 309 | -0.96% | 573,600 | 23億7621万 | +3.34% | 9.7 | 2.02 |
| 11/29 | 310 | 317 | 301 | 312 | 0% | 224,800 | 23億9928万 | +4.7% | 9.79 | 2.04 |
| 11/28 | 316 | 316 | 306 | 312 | -3.11% | 130,500 | 23億9928万 | +5.41% | 9.79 | 2.04 |
| 11/27 | 319 | 328 | 319 | 322 | +0.63% | 138,100 | 24億7618万 | +9.15% | 10.11 | 2.11 |
| 11/24 | 318 | 323 | 314 | 320 | +0.63% | 121,800 | 24億6080万 | +8.84% | 10.04 | 2.09 |
| 11/22 | 325 | 326 | 313 | 318 | -3.05% | 243,100 | 24億4542万 | +8.16% | 9.98 | 2.08 |
| 11/21 | 328 | 333 | 322 | 328 | +0.61% | 253,000 | 25億2232万 | +11.56% | 10.29 | 2.14 |
| 11/20 | 335 | 335 | 322 | 326 | -2.69% | 428,000 | 25億694万 | +11.26% | 10.23 | 2.13 |
| 11/17 | 323 | 338 | 317 | 335 | +6.35% | 818,800 | 25億7615万 | +14.73% | 10.51 | 2.19 |
| 11/16 | 299 | 320 | 296 | 315 | +5.35% | 595,100 | 24億2235万 | +8.25% | 9.89 | 2.06 |
| 11/15 | 278 | 303 | 276 | 299 | +6.79% | 517,000 | 22億9931万 | +2.75% | 9.38 | 1.95 |
| 11/14 | 285 | 288 | 280 | 280 | -2.44% | 229,000 | 21億5320万 | -4.44% | 8.79 | 1.83 |
| 11/13 | 289 | 292 | 284 | 287 | 0% | 82,800 | 22億703万 | -2.71% | 9.01 | 1.88 |
| 11/10 | 283 | 289 | 277 | 287 | +1.06% | 91,200 | 22億703万 | -3.69% | 9.01 | 1.88 |
| 11/09 | 284 | 288 | 281 | 284 | -0.35% | 102,900 | 21億8396万 | -6.27% | 8.91 | 1.86 |
| 11/08 | 295 | 297 | 281 | 285 | -2.73% | 171,200 | 21億9165万 | -6.86% | 8.94 | 1.86 |
| 11/07 | 294 | 297 | 290 | 293 | -0.34% | 96,100 | 22億5317万 | -5.18% | 9.2 | 1.92 |
| 11/06 | 290 | 298 | 287 | 294 | +2.8% | 161,400 | 22億6086万 | -4.55% | 9.23 | 1.92 |
| 11/02 | 290 | 293 | 285 | 286 | -1.04% | 124,900 | 21億9934万 | -7.44% | 8.98 | 1.87 |
| 11/01 | 291 | 291 | 280 | 289 | +1.05% | 138,100 | 22億2241万 | -6.47% | 9.07 | 1.89 |
| 10/31 | 279 | 286 | 270 | 286 | +1.42% | 209,000 | 21億9934万 | -7.44% | 8.98 | 1.87 |
| 10/30 | 274 | 282 | 274 | 282 | +1.81% | 98,800 | 21億6858万 | -8.74% | 8.85 | 1.84 |
| 10/27 | 276 | 284 | 276 | 277 | +1.09% | 108,200 | 21億3013万 | -10.65% | 8.69 | 1.81 |
| 10/26 | 273 | 280 | 272 | 274 | -0.36% | 98,600 | 21億706万 | -12.18% | 8.6 | 1.79 |
| 10/25 | 280 | 285 | 275 | 275 | -1.08% | 153,700 | 21億1475万 | -12.14% | 8.63 | 1.8 |
| 10/24 | 277 | 282 | 268 | 278 | +1.09% | 203,800 | 21億3782万 | -11.18% | 8.73 | 1.82 |
| 10/23 | 287 | 287 | 275 | 275 | -4.51% | 310,300 | 21億1475万 | -11.86% | 8.63 | 1.8 |
| 10/20 | 297 | 302 | 288 | 288 | -3.36% | 380,000 | 22億1472万 | -7.69% | 9.04 | 1.88 |
| 10/19 | 317 | 334 | 298 | 298 | -5.4% | 866,500 | 22億9162万 | -4.18% | 9.35 | 1.95 |
| 10/18 | 311 | 330 | 306 | 315 | +3.28% | 622,300 | 24億2235万 | +1.61% | 9.89 | 2.06 |
| 10/17 | 301 | 311 | 301 | 305 | +1.67% | 194,300 | 23億4545万 | -1.29% | 9.57 | 1.99 |
| 10/16 | 307 | 311 | 297 | 300 | -3.54% | 349,200 | 23億700万 | -2.28% | 9.42 | 1.96 |
| 10/13 | 308 | 322 | 308 | 311 | 0% | 468,500 | 23億9159万 | +1.63% | 9.76 | 2.03 |
| 10/12 | 319 | 319 | 307 | 311 | -3.72% | 685,300 | 23億9159万 | +2.3% | 9.76 | 2.03 |
| 10/11 | 325 | 368 | 315 | 323 | -2.12% | 3,525,100 | 24億8387万 | +7.31% | 10.14 | 2.11 |
| 10/10 | 347 | 351 | 321 | 330 | -2.65% | 1,233,500 | 25億3770万 | +10.37% | 10.36 | 2.16 |
| 10/06 | 391 | 392 | 333 | 339 | -9.6% | 2,871,400 | 26億691万 | +14.53% | 10.64 | 2.22 |
| 10/05 | 467 | 478 | 370 | 375 | -8.76% | 11,170,900 | 28億8375万 | +28.42% | 11.77 | 2.45 |
| 10/04 | 350 | 438 | 340 | 411 | +14.8% | 12,075,700 | 31億6059万 | +43.21% | 12.9 | 2.69 |
| 10/03 | 326 | 381 | 316 | 358 | +5.29% | 4,245,900 | 27億5302万 | +27.4% | 11.24 | 2.34 |
| 10/02 | 315 | 340 | 298 | 340 | +16.44% | 1,967,200 | 26億1460万 | +22.74% | 10.67 | 2.22 |
| 09/29 | 300 | 304 | 292 | 292 | -2.34% | 141,600 | 22億4548万 | +6.96% | 9.16 | 1.97 |
| 09/28 | 299 | 311 | 296 | 299 | +1.01% | 285,500 | 22億9931万 | +10.33% | 9.38 | 2.02 |
