PBR
2023/06/01~2024/02/19
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 |
02/19 | 2,919 | 2,967 | 2,919 | 2,967 | +2.31% | 600 | 62億3070万 | +3.34% | 6.7 | 0.68 |
02/16 | 2,900 | 2,900 | 2,900 | 2,900 | +0.28% | 100 | 60億9000万 | +1.22% | 6.55 | 0.66 |
02/15 | 2,892 | 2,892 | 2,892 | 2,892 | -0.28% | 100 | 60億7320万 | +1.05% | 6.53 | 0.66 |
02/14 | 2,920 | 2,920 | 2,900 | 2,900 | -2.68% | 800 | 60億9000万 | +1.58% | 6.55 | 0.66 |
02/13 | 2,950 | 2,980 | 2,950 | 2,980 | -0.23% | 200 | 62億5800万 | +4.6% | 6.73 | 0.68 |
02/08 | 2,890 | 2,987 | 2,890 | 2,987 | +3.72% | 700 | 62億7270万 | +5.14% | 6.74 | 0.68 |
02/07 | 2,880 | 2,880 | 2,880 | 2,880 | +1.77% | 100 | 60億4800万 | +1.73% | 6.5 | 0.66 |
02/06 | 2,850 | 2,850 | 2,830 | 2,830 | -1.74% | 700 | 59億4300万 | +0.11% | 6.39 | 0.65 |
02/05 | 2,880 | 2,880 | 2,870 | 2,880 | -0.35% | 700 | 60億4800万 | +1.91% | 6.5 | 0.66 |
02/01 | 2,890 | 2,890 | 2,890 | 2,890 | +0.07% | 100 | 60億6900万 | +2.37% | 6.53 | 0.66 |
01/30 | 2,888 | 2,888 | 2,888 | 2,888 | 0% | 100 | 60億6480万 | +2.59% | 6.52 | 0.66 |
01/26 | 2,889 | 2,889 | 2,888 | 2,888 | +0.28% | 1,000 | 60億6480万 | +2.85% | 6.52 | 0.66 |
01/25 | 2,874 | 2,880 | 2,874 | 2,880 | +0.42% | 400 | 60億4800万 | +2.86% | 6.5 | 0.66 |
01/23 | 2,851 | 2,868 | 2,840 | 2,868 | +0.03% | 1,100 | 60億2280万 | +2.69% | 6.48 | 0.65 |
01/22 | 2,867 | 2,867 | 2,867 | 2,867 | +0.6% | 200 | 60億2070万 | +2.91% | 6.47 | 0.65 |
01/19 | 2,850 | 2,850 | 2,801 | 2,850 | -1.72% | 1,200 | 59億8500万 | +2.48% | 6.43 | 0.65 |
01/17 | 2,849 | 2,900 | 2,849 | 2,900 | +1.93% | 900 | 60億9000万 | +4.5% | 6.55 | 0.66 |
01/16 | 2,850 | 2,850 | 2,845 | 2,845 | -0.18% | 400 | 59億7450万 | +2.82% | 6.42 | 0.65 |
01/15 | 2,836 | 2,850 | 2,800 | 2,850 | +0.49% | 1,500 | 59億8500万 | +3.19% | 6.43 | 0.65 |
01/11 | 2,828 | 2,850 | 2,828 | 2,836 | -2.21% | 700 | 59億5560万 | +2.9% | 6.4 | 0.65 |
01/04 | 2,770 | 2,900 | 2,749 | 2,900 | +4.62% | 1,100 | 60億9000万 | +5.42% | 6.55 | 0.66 |
2023 |
12/29 | 2,750 | 2,772 | 2,750 | 2,772 | +0.8% | 300 | 58億2120万 | +1.06% | 6.26 | 0.66 |
12/27 | 2,740 | 2,750 | 2,740 | 2,750 | +0.36% | 2,400 | 57億7500万 | +0.4% | 6.21 | 0.65 |
12/26 | 2,730 | 2,740 | 2,728 | 2,740 | -3.18% | 1,200 | 57億5400万 | +0.11% | 6.19 | 0.65 |
12/25 | 2,807 | 2,830 | 2,800 | 2,830 | +0.46% | 800 | 59億4300万 | +3.44% | 6.39 | 0.67 |
12/22 | 2,820 | 2,820 | 2,817 | 2,817 | -0.11% | 400 | 59億1570万 | +3.19% | 6.36 | 0.67 |
12/21 | 2,730 | 2,820 | 2,730 | 2,820 | +3.22% | 1,800 | 59億2200万 | +3.45% | 6.37 | 0.67 |
12/20 | 2,732 | 2,760 | 2,732 | 2,732 | -0.83% | 900 | 57億3720万 | +0.4% | 6.17 | 0.65 |
12/19 | 2,750 | 2,755 | 2,750 | 2,755 | -0.58% | 500 | 57億8550万 | +1.29% | 6.22 | 0.66 |
12/18 | 2,815 | 2,815 | 2,726 | 2,771 | +1.69% | 1,700 | 58億1910万 | +1.91% | 6.26 | 0.66 |
12/15 | 2,781 | 2,796 | 2,725 | 2,725 | -2.36% | 400 | 57億2250万 | +0.33% | 6.15 | 0.65 |
12/14 | 2,791 | 2,791 | 2,791 | 2,791 | -0.07% | 300 | 58億6110万 | +2.72% | 6.3 | 0.66 |
12/13 | 2,791 | 2,793 | 2,791 | 2,793 | -0.85% | 400 | 58億6530万 | +2.84% | 6.31 | 0.66 |
12/12 | 2,738 | 2,817 | 2,738 | 2,817 | +4.8% | 1,400 | 59億1570万 | +3.76% | 6.36 | 0.67 |
12/08 | 2,688 | 2,688 | 2,688 | 2,688 | -0.81% | 400 | 56億4480万 | -0.88% | 6.07 | 0.64 |
12/06 | 2,700 | 2,710 | 2,700 | 2,710 | +0.37% | 800 | 56億9100万 | -0.18% | 6.12 | 0.64 |
12/04 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 100 | 56億7000万 | -0.63% | 6.1 | 0.64 |
12/01 | 2,680 | 2,700 | 2,680 | 2,700 | 0% | 300 | 56億7000万 | -0.74% | 6.1 | 0.64 |
11/30 | 2,700 | 2,700 | 2,700 | 2,700 | -0.92% | 500 | 56億7000万 | -0.81% | 6.1 | 0.64 |
11/27 | 2,725 | 2,725 | 2,725 | 2,725 | +0.18% | 700 | 57億2250万 | 0% | 6.15 | 0.65 |
11/24 | 2,723 | 2,723 | 2,720 | 2,720 | +0.74% | 200 | 57億1200万 | -0.29% | 6.14 | 0.65 |
11/22 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 2,000 | 56億7000万 | -1.14% | 6.1 | 0.64 |
11/21 | 2,701 | 2,701 | 2,700 | 2,700 | 0% | 300 | 56億7000万 | -1.21% | 6.1 | 0.64 |
11/20 | 2,700 | 2,700 | 2,700 | 2,700 | -0.37% | 400 | 56億7000万 | -1.28% | 6.1 | 0.64 |
11/17 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 200 | 56億9100万 | -0.95% | 6.12 | 0.64 |
11/16 | 2,700 | 2,710 | 2,700 | 2,710 | +1.31% | 500 | 56億9100万 | -0.95% | 6.12 | 0.64 |
11/15 | 2,700 | 2,700 | 2,650 | 2,675 | -0.93% | 800 | 56億1750万 | -2.16% | 6.04 | 0.64 |
11/14 | 2,700 | 2,710 | 2,700 | 2,700 | 0% | 1,000 | 56億7000万 | -1.24% | 6.1 | 0.64 |
11/09 | 2,700 | 2,700 | 2,699 | 2,700 | 0% | 400 | 56億7000万 | -1.32% | 6.1 | 0.64 |
11/06 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 100 | 56億7000万 | -1.39% | 6.1 | 0.64 |
11/02 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 300 | 56億7000万 | -1.35% | 6.1 | 0.64 |
10/31 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 1,200 | 56億7000万 | -1.28% | 6.1 | 0.64 |
10/26 | 2,736 | 2,736 | 2,686 | 2,700 | -1.1% | 1,000 | 56億7000万 | -1.28% | 6.1 | 0.64 |
10/25 | 2,736 | 2,736 | 2,730 | 2,730 | +1.11% | 200 | 57億3300万 | -0.15% | 6.16 | 0.65 |
10/24 | 2,761 | 2,810 | 2,662 | 2,700 | -2.21% | 3,800 | 56億7000万 | -1.21% | 6.1 | 0.64 |
10/23 | 2,711 | 2,761 | 2,711 | 2,761 | +0.07% | 500 | 57億9810万 | +0.88% | 6.23 | 0.66 |
10/19 | 2,759 | 2,759 | 2,759 | 2,759 | 0% | 500 | 57億9390万 | +0.77% | 6.23 | 0.66 |
10/12 | 2,759 | 2,759 | 2,759 | 2,759 | 0% | 1,000 | 57億9390万 | +0.62% | 6.23 | 0.66 |
10/10 | 2,759 | 2,759 | 2,759 | 2,759 | -0.04% | 100 | 57億9390万 | +0.51% | 6.23 | 0.66 |
10/05 | 2,769 | 2,769 | 2,711 | 2,760 | -0.33% | 900 | 57億9600万 | +0.4% | 6.23 | 0.66 |
10/04 | 2,719 | 2,769 | 2,719 | 2,769 | 0% | 300 | 58億1490万 | +0.65% | 6.25 | 0.66 |
10/03 | 2,750 | 2,769 | 2,725 | 2,769 | +0.69% | 600 | 58億1490万 | +0.33% | 6.25 | 0.66 |
10/02 | 2,755 | 2,755 | 2,750 | 2,750 | -0.47% | 500 | 57億7500万 | -0.4% | 6.21 | 0.65 |
09/27 | 2,763 | 2,763 | 2,763 | 2,763 | -1.32% | 100 | 58億230万 | +0.11% | 6.24 | 0.66 |
09/26 | 2,900 | 2,900 | 2,776 | 2,800 | 0% | 1,300 | 58億8000万 | +1.6% | 6.32 | 0.67 |
09/25 | 2,811 | 2,811 | 2,795 | 2,800 | +1.41% | 500 | 58億8000万 | +1.86% | 6.32 | 0.67 |
09/21 | 2,761 | 2,761 | 2,761 | 2,761 | +0.33% | 300 | 57億9810万 | +0.69% | 6.23 | 0.66 |
09/13 | 2,750 | 2,752 | 2,710 | 2,752 | +1.59% | 400 | 57億7920万 | +0.55% | 6.21 | 0.66 |
09/11 | 2,709 | 2,709 | 2,709 | 2,709 | 0% | 100 | 56億8890万 | -0.88% | 6.12 | 0.65 |
09/06 | 2,709 | 2,709 | 2,709 | 2,709 | +1.77% | 400 | 56億8890万 | -0.77% | 6.12 | 0.65 |
09/04 | 2,640 | 2,662 | 2,640 | 2,662 | -1.04% | 400 | 55億9020万 | -2.49% | 6.01 | 0.64 |
08/30 | 2,690 | 2,690 | 2,690 | 2,690 | -1.82% | 200 | 56億4900万 | -1.54% | 6.07 | 0.64 |
08/29 | 2,740 | 2,740 | 2,740 | 2,740 | 0% | 800 | 57億5400万 | +0.4% | 6.19 | 0.66 |
08/28 | 2,690 | 2,740 | 2,690 | 2,740 | +2.01% | 900 | 57億5400万 | +0.51% | 6.19 | 0.66 |
08/25 | 2,699 | 2,699 | 2,686 | 2,686 | +1.4% | 200 | 56億4060万 | -1.43% | 6.06 | 0.64 |
08/23 | 2,680 | 2,680 | 2,649 | 2,649 | -1.41% | 200 | 55億6290万 | -2.86% | 5.98 | 0.63 |
08/21 | 2,687 | 2,687 | 2,687 | 2,687 | -0.11% | 100 | 56億4270万 | -1.5% | 6.07 | 0.64 |
08/02 | 2,700 | 2,700 | 2,690 | 2,690 | -0.37% | 400 | 56億4900万 | -1.43% | 6.07 | 0.64 |
08/01 | 2,750 | 2,750 | 2,700 | 2,700 | -3.3% | 200 | 56億7000万 | -1.1% | 6.1 | 0.65 |
07/31 | 2,792 | 2,792 | 2,792 | 2,792 | 0% | 200 | 58億6320万 | +2.23% | 6.3 | 0.67 |
07/26 | 2,808 | 2,826 | 2,748 | 2,792 | -2.31% | 1,500 | 58億6320万 | +2.38% | 6.3 | 0.67 |
07/25 | 2,860 | 2,860 | 2,850 | 2,858 | +0.28% | 500 | 60億180万 | +5% | 6.45 | 0.68 |
07/24 | 2,851 | 2,851 | 2,850 | 2,850 | 0% | 200 | 59億8500万 | +5.13% | 6.43 | 0.68 |
07/13 | 2,850 | 2,850 | 2,850 | 2,850 | +1.53% | 100 | 59億8500万 | +5.4% | 6.43 | 0.68 |
07/12 | 2,845 | 2,845 | 2,798 | 2,807 | -6.28% | 700 | 58億9470万 | +4.08% | 6.34 | 0.67 |
07/11 | 3,050 | 3,135 | 2,985 | 2,995 | +7% | 4,800 | 62億8950万 | +11.3% | 6.76 | 0.72 |
07/10 | 2,710 | 2,799 | 2,710 | 2,799 | +3.28% | 600 | 58億7790万 | +4.52% | 6.32 | 0.67 |
07/07 | 2,675 | 2,786 | 2,675 | 2,710 | +1.57% | 1,300 | 56億9100万 | +1.23% | 6.12 | 0.65 |
07/06 | 2,668 | 2,668 | 2,668 | 2,668 | +1.44% | 800 | 56億280万 | -0.41% | 6.02 | 0.64 |
07/05 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 400 | 55億2300万 | -1.98% | 5.94 | 0.63 |
07/04 | 2,626 | 2,630 | 2,626 | 2,630 | -0.19% | 900 | 55億2300万 | -2.23% | 5.94 | 0.63 |
06/28 | 2,635 | 2,635 | 2,635 | 2,635 | -0.57% | 100 | 55億3350万 | -2.26% | 5.95 | 0.66 |
06/26 | 2,690 | 2,690 | 2,650 | 2,650 | +0.38% | 800 | 55億6500万 | -1.85% | 5.98 | 0.66 |
06/22 | 2,650 | 2,650 | 2,640 | 2,640 | -2.22% | 400 | 55億4400万 | -2.37% | 5.96 | 0.66 |
06/21 | 2,687 | 2,700 | 2,687 | 2,700 | 0% | 200 | 56億7000万 | -0.3% | 6.1 | 0.67 |
06/19 | 2,660 | 2,700 | 2,651 | 2,700 | +2.47% | 800 | 56億7000万 | -0.33% | 6.1 | 0.67 |
06/12 | 2,616 | 2,684 | 2,616 | 2,635 | -1.16% | 500 | 55億3350万 | -2.84% | 5.95 | 0.66 |
06/09 | 2,666 | 2,666 | 2,666 | 2,666 | -1.84% | 1,000 | 55億9860万 | -1.91% | 6.02 | 0.66 |
06/05 | 2,716 | 2,716 | 2,716 | 2,716 | 0% | 300 | 57億360万 | -0.18% | 6.13 | 0.68 |
06/01 | 2,717 | 2,717 | 2,716 | 2,716 | +0.85% | 200 | 57億360万 | -0.22% | 6.13 | 0.68 |