PBR
2023/10/27~2024/03/27
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 | 4/1, 株式分割 1→3 |
2024 |
03/27 | 3,490 | 3,490 | 3,417 | 3,433 | -1.62% | 168,600 | 610億5912万 | +8.07% | 9.1 | 0.76 |
03/26 | 3,423 | 3,497 | 3,413 | 3,490 | +1.36% | 105,900 | 620億6689万 | +10.41% | 9.25 | 0.77 |
03/25 | 3,443 | 3,517 | 3,420 | 3,443 | -0.96% | 176,700 | 612億3696万 | +9.8% | 9.13 | 0.76 |
03/22 | 3,460 | 3,483 | 3,390 | 3,477 | +2.56% | 153,300 | 618億2977万 | +11.68% | 9.21 | 0.77 |
03/21 | 3,333 | 3,420 | 3,313 | 3,390 | +3.25% | 183,300 | 601億8677万 | +9.5% | 8.97 | 0.75 |
03/19 | 3,260 | 3,290 | 3,207 | 3,283 | +0.72% | 106,200 | 582億9298万 | +6.6% | 8.69 | 0.72 |
03/18 | 3,260 | 3,277 | 3,187 | 3,260 | +0.31% | 159,000 | 578億7872万 | +6.99% | 8.62 | 0.72 |
03/15 | 3,300 | 3,300 | 3,200 | 3,250 | -1.52% | 162,000 | 577億118万 | +7.72% | 8.6 | 0.71 |
03/14 | 3,247 | 3,300 | 3,223 | 3,300 | +2.91% | 229,800 | 585億8889万 | +10.44% | 8.73 | 0.73 |
03/13 | 3,233 | 3,317 | 3,163 | 3,207 | +6.65% | 548,100 | 569億3183万 | +8.48% | 8.48 | 0.71 |
03/12 | 3,023 | 3,023 | 2,947 | 3,007 | -2.06% | 111,000 | 533億8099万 | +2.69% | 7.95 | 0.66 |
03/11 | 3,133 | 3,133 | 3,033 | 3,070 | -3.66% | 155,100 | 545億542万 | +5.61% | 8.12 | 0.68 |
03/08 | 3,077 | 3,227 | 3,053 | 3,187 | +1.92% | 132,600 | 565億7674万 | +10.53% | 8.43 | 0.7 |
03/07 | 3,200 | 3,200 | 3,097 | 3,127 | -1.47% | 138,600 | 555億1149万 | +9.44% | 8.27 | 0.69 |
03/06 | 3,083 | 3,193 | 3,043 | 3,173 | +2.48% | 152,700 | 563億4002万 | +12.05% | 8.4 | 0.7 |
03/05 | 3,007 | 3,107 | 2,987 | 3,097 | +4.03% | 149,700 | 549億7887万 | +10.4% | 8.19 | 0.68 |
03/04 | 2,977 | 3,017 | 2,927 | 2,977 | -1.33% | 155,400 | 528億4836万 | +7.27% | 7.87 | 0.65 |
03/01 | 2,977 | 3,047 | 2,973 | 3,017 | +0.56% | 132,600 | 535億5853万 | +9.62% | 7.98 | 0.66 |
02/29 | 3,003 | 3,020 | 2,953 | 3,000 | -1.32% | 197,400 | 532億6263万 | +10.05% | 7.94 | 0.66 |
02/28 | 3,030 | 3,100 | 3,000 | 3,040 | -0.55% | 138,600 | 539億7279万 | +12.51% | 8.04 | 0.67 |
02/27 | 3,040 | 3,133 | 3,040 | 3,057 | -0.54% | 81,000 | 542億6870万 | +14.23% | 8.09 | 0.67 |
02/26 | 3,113 | 3,180 | 3,063 | 3,073 | -0.32% | 134,100 | 545億6460万 | +16.15% | 8.13 | 0.68 |
02/22 | 2,987 | 3,100 | 2,983 | 3,083 | +3.47% | 167,700 | 547億4214万 | +17.86% | 8.16 | 0.68 |
02/21 | 3,030 | 3,063 | 2,970 | 2,980 | -0.45% | 125,700 | 529億128万 | +15.24% | 7.88 | 0.66 |
02/20 | 3,087 | 3,100 | 2,993 | 2,993 | -1.43% | 130,500 | 531億3798万 | +16.88% | 7.92 | 0.66 |
02/19 | 2,917 | 3,037 | 2,917 | 3,037 | +5.93% | 190,500 | 539億724万 | +19.74% | 8.03 | 0.67 |
02/16 | 2,903 | 2,987 | 2,867 | 2,867 | -0.35% | 177,600 | 508億8938万 | +14.35% | 7.58 | 0.63 |
02/15 | 3,087 | 3,087 | 2,877 | 2,877 | -5.68% | 260,700 | 510億6690万 | +15.67% | 7.61 | 0.63 |
02/14 | 3,130 | 3,230 | 3,040 | 3,050 | +2.35% | 553,800 | 541億4393万 | +23.68% | 8.07 | 0.67 |
02/13 | 2,980 | 2,980 | 2,980 | 2,980 | +20.16% | 51,900 | 529億128万 | +22.33% | 7.88 | 0.66 |
02/09 | 2,500 | 2,530 | 2,447 | 2,480 | -0.67% | 92,400 | 440億2523万 | +3.03% | 6.56 | 0.55 |
02/08 | 2,500 | 2,540 | 2,460 | 2,497 | -1.32% | 48,900 | 443億2110万 | +4.11% | 6.6 | 0.55 |
02/07 | 2,493 | 2,543 | 2,493 | 2,530 | +1.47% | 30,300 | 449億1283万 | +6.08% | 6.69 | 0.56 |
02/06 | 2,510 | 2,547 | 2,487 | 2,493 | -0.66% | 29,100 | 442億6192万 | +5.25% | 6.6 | 0.55 |
02/05 | 2,483 | 2,510 | 2,460 | 2,510 | +1.07% | 45,300 | 445億5779万 | +6.67% | 6.64 | 0.55 |
02/02 | 2,487 | 2,513 | 2,453 | 2,483 | +0.4% | 35,700 | 440億8440万 | +6.35% | 6.57 | 0.55 |
02/01 | 2,517 | 2,527 | 2,473 | 2,473 | -2.37% | 43,800 | 439億688万 | +6.66% | 6.54 | 0.54 |
01/31 | 2,523 | 2,533 | 2,487 | 2,533 | +1.06% | 64,200 | 449億7201万 | +9.95% | 6.7 | 0.56 |
01/30 | 2,567 | 2,567 | 2,497 | 2,507 | +0.8% | 78,000 | 444億9862万 | +9.75% | 6.63 | 0.55 |
01/29 | 2,450 | 2,547 | 2,433 | 2,487 | +5.82% | 216,300 | 441億4358万 | +9.74% | 6.58 | 0.55 |
01/26 | 2,383 | 2,390 | 2,350 | 2,350 | -1.81% | 29,700 | 417億1745万 | +4.4% | 6.22 | 0.52 |
01/25 | 2,360 | 2,407 | 2,360 | 2,393 | +0.7% | 27,000 | 424億8671万 | +6.89% | 6.33 | 0.53 |
01/24 | 2,407 | 2,407 | 2,363 | 2,377 | -1.11% | 28,500 | 421億9084万 | +6.62% | 6.29 | 0.52 |
01/23 | 2,380 | 2,430 | 2,357 | 2,403 | +0.98% | 88,200 | 426億6423万 | +8.21% | 6.36 | 0.53 |
01/22 | 2,323 | 2,380 | 2,323 | 2,380 | +2.44% | 43,500 | 422億5002万 | +7.55% | 6.3 | 0.52 |
01/19 | 2,320 | 2,323 | 2,297 | 2,323 | 0% | 26,700 | 412億4406万 | +5.32% | 6.15 | 0.51 |
01/18 | 2,320 | 2,340 | 2,320 | 2,323 | +0.14% | 17,100 | 412億4406万 | +5.46% | 6.15 | 0.51 |
01/17 | 2,327 | 2,363 | 2,320 | 2,320 | -1.14% | 45,300 | 411億8489万 | +5.55% | 6.14 | 0.51 |
01/16 | 2,370 | 2,370 | 2,333 | 2,347 | -0.98% | 36,600 | 416億5828万 | +6.86% | 6.21 | 0.52 |
01/15 | 2,337 | 2,400 | 2,337 | 2,370 | +1.72% | 58,800 | 420億7250万 | +8.02% | 6.27 | 0.52 |
01/12 | 2,357 | 2,387 | 2,327 | 2,330 | -1.55% | 48,300 | 413億6241万 | +6.39% | 6.16 | 0.51 |
01/11 | 2,347 | 2,373 | 2,337 | 2,367 | +1.14% | 48,600 | 420億1332万 | +8.07% | 6.26 | 0.52 |
01/10 | 2,297 | 2,370 | 2,280 | 2,340 | +1.89% | 106,200 | 415億3993万 | +6.9% | 6.19 | 0.51 |
01/09 | 2,257 | 2,317 | 2,243 | 2,297 | +1.77% | 61,200 | 407億7067万 | +4.92% | 6.08 | 0.51 |
01/05 | 2,270 | 2,283 | 2,240 | 2,257 | -0.44% | 48,900 | 400億6059万 | +3.14% | 5.97 | 0.5 |
01/04 | 2,273 | 2,377 | 2,257 | 2,267 | +4.13% | 157,800 | 402億3811万 | +3.64% | 6 | 0.5 |
2023 |
12/29 | 2,110 | 2,203 | 2,110 | 2,177 | +2.35% | 66,300 | 386億4042万 | -0.43% | 5.76 | 0.48 |
12/28 | 2,067 | 2,143 | 2,067 | 2,127 | +2.41% | 48,900 | 377億5282万 | -2.85% | 5.63 | 0.47 |
12/27 | 2,067 | 2,077 | 2,037 | 2,077 | 0% | 71,100 | 368億6521万 | -5.3% | 5.49 | 0.46 |
12/26 | 2,083 | 2,093 | 2,067 | 2,077 | 0% | 32,700 | 368億6521万 | -5.61% | 5.49 | 0.46 |
12/25 | 2,093 | 2,113 | 2,067 | 2,077 | -0.8% | 33,300 | 368億6521万 | -5.78% | 5.49 | 0.46 |
12/22 | 2,047 | 2,093 | 2,047 | 2,093 | +2.95% | 75,300 | 371億6108万 | -5.32% | 5.54 | 0.46 |
12/21 | 2,050 | 2,067 | 2,033 | 2,033 | -1.77% | 54,000 | 360億9595万 | -8.37% | 5.38 | 0.45 |
12/20 | 2,110 | 2,110 | 2,070 | 2,070 | -0.96% | 57,000 | 367億4686万 | -7.17% | 5.48 | 0.46 |
12/19 | 2,073 | 2,097 | 2,050 | 2,090 | +0.8% | 40,500 | 371億190万 | -6.74% | 5.53 | 0.46 |
12/18 | 2,070 | 2,080 | 2,023 | 2,073 | -2.35% | 54,600 | 368億604万 | -7.89% | 5.48 | 0.46 |
12/15 | 2,167 | 2,183 | 2,120 | 2,123 | -2.3% | 66,300 | 376億9364万 | -5.92% | 5.62 | 0.47 |
12/14 | 2,223 | 2,223 | 2,167 | 2,173 | -1.36% | 17,400 | 385億8125万 | -3.75% | 5.75 | 0.48 |
12/13 | 2,217 | 2,230 | 2,183 | 2,203 | -0.45% | 48,300 | 391億1381万 | -2.38% | 5.83 | 0.48 |
12/12 | 2,237 | 2,247 | 2,210 | 2,213 | -1.48% | 40,200 | 392億9133万 | -1.98% | 5.85 | 0.49 |
12/11 | 2,227 | 2,247 | 2,203 | 2,247 | +1.51% | 55,800 | 398億8307万 | -0.5% | 5.94 | 0.49 |
12/08 | 2,237 | 2,257 | 2,213 | 2,213 | -2.06% | 63,300 | 392億9133万 | -1.98% | 5.85 | 0.49 |
12/07 | 2,280 | 2,280 | 2,253 | 2,260 | -1.45% | 27,000 | 401億1976万 | +0.04% | 5.98 | 0.5 |
12/06 | 2,270 | 2,307 | 2,270 | 2,293 | +1.33% | 42,300 | 407億1150万 | +1.61% | 6.07 | 0.5 |
12/05 | 2,310 | 2,327 | 2,263 | 2,263 | -2.86% | 52,200 | 401億7894万 | +0.55% | 5.99 | 0.5 |
12/04 | 2,357 | 2,357 | 2,307 | 2,330 | -0.85% | 44,700 | 413億6241万 | +3.65% | 6.16 | 0.51 |
12/01 | 2,330 | 2,380 | 2,327 | 2,350 | +0.71% | 77,100 | 417億1745万 | +4.91% | 6.22 | 0.52 |
11/30 | 2,300 | 2,333 | 2,260 | 2,333 | +2.34% | 89,400 | 414億2159万 | +4.45% | 6.17 | 0.51 |
11/29 | 2,227 | 2,290 | 2,200 | 2,280 | +2.4% | 101,400 | 404億7481万 | +2.47% | 6.03 | 0.5 |
11/28 | 2,240 | 2,257 | 2,213 | 2,227 | -0.74% | 56,400 | 395億2803万 | +0.44% | 5.89 | 0.49 |
11/27 | 2,253 | 2,267 | 2,233 | 2,243 | -0.15% | 66,900 | 398億2390万 | +1.42% | 5.93 | 0.49 |
11/24 | 2,267 | 2,267 | 2,227 | 2,247 | +0.3% | 63,300 | 398億8307万 | +1.89% | 5.94 | 0.49 |
11/22 | 2,220 | 2,250 | 2,203 | 2,240 | 0% | 51,900 | 397億6472万 | +1.91% | 5.93 | 0.49 |
11/21 | 2,193 | 2,257 | 2,193 | 2,240 | +2.44% | 52,800 | 397億6472万 | +2.24% | 5.93 | 0.49 |
11/20 | 2,227 | 2,257 | 2,187 | 2,187 | -3.24% | 63,300 | 388億1794万 | +0.17% | 5.78 | 0.48 |
11/17 | 2,280 | 2,297 | 2,233 | 2,260 | -0.88% | 45,300 | 401億1976万 | +3.76% | 5.98 | 0.5 |
11/16 | 2,280 | 2,287 | 2,267 | 2,280 | -0.87% | 51,300 | 404億7481万 | +5.07% | 6.03 | 0.5 |
11/15 | 2,317 | 2,343 | 2,267 | 2,300 | -2.27% | 67,500 | 408億2985万 | +6.48% | 6.08 | 0.51 |
11/14 | 2,347 | 2,377 | 2,317 | 2,353 | +0.28% | 81,900 | 417億7663万 | +9.41% | 6.23 | 0.52 |
11/13 | 2,340 | 2,427 | 2,313 | 2,347 | +6.34% | 184,800 | 416億5828万 | +9.81% | 6.21 | 0.52 |
11/10 | 2,157 | 2,207 | 2,127 | 2,207 | +2.32% | 88,800 | 391億7298万 | +4.04% | 5.84 | 0.49 |
11/09 | 2,120 | 2,170 | 2,060 | 2,157 | +0.15% | 74,700 | 382億8538万 | +2.21% | 5.71 | 0.47 |
11/08 | 2,220 | 2,247 | 2,150 | 2,153 | -3.58% | 101,700 | 382億2621万 | +2.3% | 5.7 | 0.47 |
11/07 | 2,213 | 2,243 | 2,190 | 2,233 | +0.9% | 31,800 | 396億4637万 | +6.25% | 5.91 | 0.49 |
11/06 | 2,237 | 2,243 | 2,203 | 2,213 | -1.04% | 42,000 | 392億9133万 | +5.6% | 5.85 | 0.49 |
11/02 | 2,243 | 2,270 | 2,203 | 2,237 | -0.15% | 74,400 | 397億555万 | +6.97% | 5.92 | 0.49 |
11/01 | 2,230 | 2,253 | 2,213 | 2,240 | +1.36% | 45,300 | 397億6472万 | +7.43% | 5.93 | 0.49 |
10/31 | 2,140 | 2,210 | 2,123 | 2,210 | +2.79% | 64,500 | 392億3216万 | +6.25% | 5.85 | 0.49 |
10/30 | 2,180 | 2,180 | 2,130 | 2,150 | -1.38% | 47,700 | 381億6703万 | +3.61% | 5.69 | 0.47 |
10/27 | 2,143 | 2,207 | 2,137 | 2,180 | +1.71% | 107,400 | 386億9959万 | +5.16% | 5.77 | 0.48 |