PBR
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 444,500 | 446,500 | 439,000 | 440,500 | -1.23% | 1,119 | - | -1.47% | - | - |
| 04/17 | 441,500 | 448,000 | 440,500 | 446,000 | +1.48% | 1,800 | - | -0.03% | - | - |
| 04/16 | 435,000 | 444,000 | 433,000 | 439,500 | +0.57% | 1,797 | - | -1.26% | - | - |
| 04/15 | 447,000 | 447,000 | 437,000 | 437,000 | -2.02% | 2,461 | - | -1.66% | - | - |
| 04/12 | 453,000 | 453,500 | 443,000 | 446,000 | -1.87% | 2,417 | - | +0.52% | - | - |
| 04/11 | 449,500 | 454,500 | 447,500 | 454,500 | +1% | 1,590 | - | +2.55% | - | - |
| 04/10 | 454,500 | 458,000 | 450,000 | 450,000 | -0.77% | 1,135 | - | +1.66% | - | - |
| 04/09 | 450,000 | 456,500 | 449,500 | 453,500 | +0.89% | 943 | - | +2.61% | - | - |
| 04/08 | 444,000 | 451,000 | 442,000 | 449,500 | +1.35% | 1,319 | - | +1.91% | - | - |
| 04/05 | 445,500 | 446,000 | 440,500 | 443,500 | +0.23% | 2,179 | - | +0.76% | - | - |
| 04/04 | 440,500 | 443,500 | 438,000 | 442,500 | +1.14% | 1,306 | - | +0.71% | - | - |
| 04/03 | 442,500 | 443,500 | 436,500 | 437,500 | -1.8% | 2,098 | - | -0.3% | - | - |
| 04/02 | 451,000 | 451,000 | 443,000 | 445,500 | -0.78% | 1,326 | - | +1.6% | - | - |
| 04/01 | 450,500 | 455,500 | 447,000 | 449,000 | -0.44% | 1,475 | - | +2.53% | - | - |
| 03/29 | 458,000 | 458,000 | 449,500 | 451,000 | -0.88% | 1,166 | - | +3.25% | - | - |
| 03/28 | 458,000 | 458,500 | 451,500 | 455,000 | +0.22% | 1,906 | - | +4.45% | - | - |
| 03/27 | 456,000 | 458,000 | 452,500 | 454,000 | +0.44% | 1,501 | - | +4.53% | - | - |
| 03/26 | 455,000 | 455,500 | 450,000 | 452,000 | -0.88% | 1,714 | - | +4.34% | - | - |
| 03/25 | 455,500 | 459,500 | 455,000 | 456,000 | +0.22% | 1,209 | - | +5.39% | - | - |
| 03/22 | 459,000 | 460,500 | 455,000 | 455,000 | -0.87% | 1,939 | - | +5.35% | - | - |
| 03/21 | 455,500 | 461,000 | 452,500 | 459,000 | +2.34% | 2,171 | - | +6.4% | - | - |
| 03/19 | 441,000 | 451,500 | 440,500 | 448,500 | +1.93% | 5,497 | - | +4.1% | - | - |
| 03/18 | 449,000 | 449,000 | 438,000 | 440,000 | -0.68% | 2,469 | - | +2.14% | - | - |
| 03/15 | 434,500 | 446,000 | 433,500 | 443,000 | +3.26% | 3,310 | - | +2.74% | - | - |
| 03/14 | 416,500 | 431,000 | 416,500 | 429,000 | +3% | 2,900 | - | -0.55% | - | - |
| 03/13 | 421,000 | 421,500 | 415,000 | 416,500 | -1.07% | 2,540 | - | -3.65% | - | - |
| 03/12 | 419,000 | 421,500 | 417,000 | 421,000 | 0% | 2,551 | - | -2.94% | - | - |
| 03/11 | 420,000 | 425,500 | 417,500 | 421,000 | +0.24% | 3,210 | - | -3.19% | - | - |
| 03/08 | 426,500 | 433,500 | 418,000 | 420,000 | -3.11% | 5,045 | - | -3.6% | - | - |
| 03/07 | 444,000 | 445,000 | 432,500 | 433,500 | -1.7% | 2,156 | - | -0.71% | - | - |
| 03/06 | 438,000 | 443,500 | 436,000 | 441,000 | +1.85% | 2,464 | - | +0.86% | - | - |
| 03/05 | 436,000 | 438,000 | 432,000 | 433,000 | +0.46% | 2,042 | - | -1.14% | - | - |
| 03/04 | 430,000 | 434,500 | 429,000 | 431,000 | +1.17% | 2,246 | - | -1.87% | - | - |
| 03/01 | 426,000 | 428,500 | 420,500 | 426,000 | +0.35% | 1,738 | - | -3.28% | - | - |
| 02/29 | 425,500 | 426,000 | 416,000 | 424,500 | -0.82% | 3,999 | - | -3.96% | - | - |
| 02/28 | 432,500 | 433,000 | 427,500 | 428,000 | -0.35% | 2,749 | - | -3.54% | - | - |
| 02/27 | 434,000 | 434,000 | 429,000 | 429,500 | -0.35% | 2,674 | - | -3.54% | - | - |
| 02/26 | 429,000 | 434,500 | 426,500 | 431,000 | +2.13% | 2,837 | - | -3.45% | - | - |
| 02/22 | 418,000 | 424,500 | 415,000 | 422,000 | +0.24% | 3,124 | - | -5.69% | - | - |
| 02/21 | 423,500 | 424,000 | 419,500 | 421,000 | -0.47% | 2,776 | - | -6.27% | - | - |
| 02/20 | 427,000 | 430,000 | 421,500 | 423,000 | -0.59% | 2,415 | - | -6.19% | - | - |
| 02/19 | 440,000 | 440,000 | 424,000 | 425,500 | -2.96% | 2,032 | - | -6% | - | - |
| 02/16 | 438,500 | 441,000 | 430,000 | 438,500 | +0.34% | 2,293 | - | -3.47% | - | - |
| 02/15 | 442,000 | 443,000 | 433,500 | 437,000 | -1.13% | 1,836 | - | -4.01% | - | - |
| 02/14 | 444,500 | 446,000 | 441,500 | 442,000 | -0.67% | 1,377 | - | -3.12% | - | - |
| 02/13 | 448,500 | 450,000 | 445,000 | 445,000 | -0.67% | 960 | - | -2.64% | - | - |
| 02/09 | 448,000 | 450,500 | 448,000 | 448,000 | -0.33% | 1,260 | - | -2.13% | - | - |
| 02/08 | 455,000 | 455,000 | 448,500 | 449,500 | +0.33% | 1,475 | - | -1.85% | - | - |
| 02/07 | 455,500 | 455,500 | 448,000 | 448,000 | -0.67% | 887 | - | -2.25% | - | - |
| 02/06 | 453,000 | 453,500 | 447,500 | 451,000 | -0.66% | 1,338 | - | -1.66% | - | - |
| 02/05 | 451,000 | 456,500 | 450,500 | 454,000 | +1.23% | 1,272 | - | -0.96% | - | - |
| 02/02 | 445,000 | 451,000 | 445,000 | 448,500 | +1.47% | 1,781 | - | -2.04% | - | - |
| 02/01 | 440,000 | 443,500 | 437,000 | 442,000 | -0.11% | 2,970 | - | -3.41% | - | - |
| 01/31 | 447,000 | 449,000 | 441,500 | 442,500 | -1.56% | 1,787 | - | -3.33% | - | - |
| 01/30 | 453,000 | 453,000 | 448,000 | 449,500 | -2.28% | 1,312 | - | -1.83% | - | - |
| 01/29 | 460,500 | 461,500 | 457,500 | 460,000 | -0.65% | 6,642 | - | +0.46% | - | - |
| 01/26 | 460,500 | 463,500 | 460,000 | 463,000 | +0.22% | 1,113 | - | +1.2% | - | - |
| 01/25 | 463,500 | 464,500 | 460,500 | 462,000 | -0.75% | 1,109 | - | +1.09% | - | - |
| 01/24 | 467,500 | 469,500 | 465,000 | 465,500 | -0.21% | 1,031 | - | +1.92% | - | - |
| 01/23 | 468,500 | 469,500 | 464,500 | 466,500 | 0% | 1,078 | - | +2.24% | - | - |
| 01/22 | 457,500 | 467,500 | 457,500 | 466,500 | +1.86% | 1,047 | - | +2.39% | - | - |
| 01/19 | 460,500 | 462,500 | 457,000 | 458,000 | 0% | 1,014 | - | +0.67% | - | - |
| 01/18 | 463,000 | 463,000 | 458,000 | 458,000 | -1.4% | 1,525 | - | +0.7% | - | - |
| 01/17 | 465,000 | 467,000 | 463,000 | 464,500 | -0.11% | 1,794 | - | +2.16% | - | - |
| 01/16 | 467,000 | 468,500 | 465,000 | 465,000 | -0.21% | 878 | - | +2.34% | - | - |
| 01/15 | 465,000 | 467,500 | 463,500 | 466,000 | +0.11% | 1,134 | - | +2.59% | - | - |
| 01/12 | 464,000 | 466,500 | 463,500 | 465,500 | +0.43% | 1,371 | - | +2.49% | - | - |
| 01/11 | 462,500 | 466,500 | 462,500 | 463,500 | +0.43% | 737 | - | +2.05% | - | - |
| 01/10 | 460,000 | 464,500 | 459,500 | 461,500 | -0.43% | 935 | - | +1.64% | - | - |
| 01/09 | 463,000 | 463,500 | 459,500 | 463,500 | +0.43% | 1,098 | - | +2.03% | - | - |
| 01/05 | 453,500 | 462,500 | 453,500 | 461,500 | +1.65% | 2,325 | - | +1.57% | - | - |
| 01/04 | 457,500 | 460,000 | 454,000 | 454,000 | -0.77% | 943 | - | -0.18% | - | - |
| 2023 | ||||||||||
| 12/29 | 454,000 | 459,000 | 453,500 | 457,500 | +0.44% | 676 | - | +0.4% | - | - |
| 12/28 | 447,000 | 455,500 | 446,500 | 455,500 | +2.02% | 1,025 | - | -0.17% | - | - |
| 12/27 | 441,500 | 446,500 | 441,500 | 446,500 | +1.59% | 1,474 | - | -2.3% | - | - |
| 12/26 | 442,500 | 443,000 | 438,500 | 439,500 | -0.68% | 1,460 | - | -4.04% | - | - |
| 12/25 | 446,000 | 446,000 | 442,500 | 442,500 | -0.78% | 804 | - | -3.68% | - | - |
| 12/22 | 445,000 | 446,500 | 441,500 | 446,000 | +0.11% | 1,144 | - | -3.15% | - | - |
| 12/21 | 446,500 | 448,500 | 443,500 | 445,500 | -0.89% | 1,586 | - | -3.5% | - | - |
| 12/20 | 447,500 | 452,500 | 447,500 | 449,500 | -0.22% | 1,765 | - | -2.87% | - | - |
| 12/19 | 448,500 | 451,000 | 446,500 | 450,500 | 0% | 1,397 | - | -2.8% | - | - |
| 12/18 | 451,000 | 452,500 | 448,500 | 450,500 | -1.1% | 1,444 | - | -2.94% | - | - |
| 12/15 | 455,000 | 458,500 | 453,500 | 455,500 | +0.44% | 2,916 | - | -2.01% | - | - |
| 12/14 | 449,500 | 455,500 | 449,500 | 453,500 | +0.78% | 1,624 | - | -2.53% | - | - |
| 12/13 | 449,500 | 451,000 | 447,000 | 450,000 | -0.11% | 1,447 | - | -3.4% | - | - |
| 12/12 | 453,000 | 453,000 | 448,000 | 450,500 | -0.77% | 1,928 | - | -3.48% | - | - |
| 12/11 | 457,000 | 458,500 | 454,000 | 454,000 | -0.33% | 1,307 | - | -2.9% | - | - |
| 12/08 | 454,500 | 456,500 | 452,000 | 455,500 | -0.22% | 2,191 | - | -2.65% | - | - |
| 12/07 | 461,000 | 461,000 | 453,500 | 456,500 | -1.08% | 1,310 | - | -2.43% | - | - |
| 12/06 | 465,000 | 468,000 | 461,000 | 461,500 | -0.65% | 1,155 | - | -1.36% | - | - |
| 12/05 | 466,000 | 466,000 | 460,500 | 464,500 | -0.32% | 847 | - | -0.68% | - | - |
| 12/04 | 464,500 | 466,000 | 461,500 | 466,000 | +1.3% | 1,227 | - | -0.35% | - | - |
| 12/01 | 464,500 | 465,500 | 460,000 | 460,000 | -1.5% | 1,886 | - | -1.55% | - | - |
| 11/30 | 466,500 | 468,000 | 461,500 | 467,000 | +0.21% | 3,634 | - | -0.08% | - | - |
| 11/29 | 471,000 | 472,500 | 464,500 | 466,000 | -1.48% | 1,333 | - | -0.2% | - | - |
| 11/28 | 474,000 | 474,000 | 471,000 | 473,000 | -0.32% | 780 | - | +1.41% | - | - |
| 11/27 | 472,500 | 474,500 | 470,500 | 474,500 | +0.42% | 554 | - | +1.78% | - | - |
| 11/24 | 474,500 | 475,500 | 471,500 | 472,500 | -0.42% | 516 | - | +1.31% | - | - |
| 11/22 | 474,000 | 474,500 | 471,000 | 474,500 | +0.64% | 577 | - | +1.66% | - | - |
| 11/21 | 473,000 | 474,500 | 470,500 | 471,500 | -0.53% | 1,173 | - | +0.99% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2017年 1月期 | 344,500 1/30 | 271,000 8/2 | 72,644 8/2 | 771億6800万 | 579億9400万 |
| 2018年 1月期 | 389,500 1/23 | 306,500 9/6 | 8,781 2/2 | 872億4800万 | 686億5600万 |
| 2019年 1月期 | 398,500 7/29 | 296,500 12/25 | 33,745 2/4 | 1510億3150万 | 779億1249万 |
| 2020年 1月期 | 577,000 7/31 | 336,000 3/19 | 14,136 2/3 | 2544億5700万 | 1481億7600万 |
| 2021年 1月期 | 627,000 7/28 | 464,000 3/9 | 34,537 10/6 | 3398億3400万 | 2514億8800万 |
| 2022年 1月期 | 656,000 8/31 | 485,000 6/24 | 11,055 1/20 | 3555億5200万 | - |
| 2023年 1月期 | 559,000 8/17 | 437,500 2/17 | 4,750 12/20 | - | - |
| 2024年 1月期 | 507,000 8/1 | 438,500 12/26 | 9,864 8/9 | - | - |
| 最新 | 440,500 2024/4/18 | 1,119 | 2387億5100万 | ||