PBR
2023/09/27～2024/02/27
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 | 399 | 405 | 382 | 403 | +1% | 14,900 | 21億5099万 | -2.42% | 20.56 | 1.56 |
| 02/26 | 400 | 420 | 390 | 399 | -1.24% | 23,800 | 21億2964万 | -3.62% | 20.36 | 1.55 |
| 02/22 | 407 | 408 | 403 | 404 | -0.49% | 2,500 | 21億5633万 | -2.42% | 20.62 | 1.57 |
| 02/21 | 413 | 413 | 406 | 406 | -1.93% | 4,500 | 21億6700万 | -2.17% | 20.72 | 1.58 |
| 02/20 | 418 | 420 | 414 | 414 | -4.39% | 6,100 | 22億970万 | -0.24% | 21.13 | 1.61 |
| 02/19 | 416 | 444 | 404 | 433 | -6.07% | 32,500 | 23億1111万 | +4.09% | 22.09 | 1.68 |
| 02/16 | 419 | 467 | 412 | 461 | +12.99% | 49,000 | 24億6056万 | +11.08% | 23.52 | 1.79 |
| 02/15 | 408 | 410 | 401 | 408 | +0.99% | 6,100 | 21億7768万 | -1.21% | 20.82 | 1.58 |
| 02/14 | 408 | 408 | 402 | 404 | -0.74% | 1,700 | 21億5633万 | -2.18% | 20.62 | 1.57 |
| 02/13 | 403 | 408 | 400 | 407 | +0.74% | 6,300 | 21億7234万 | -1.45% | 20.77 | 1.58 |
| 02/09 | 406 | 409 | 404 | 404 | -0.98% | 1,000 | 21億5633万 | -2.18% | 20.62 | 1.57 |
| 02/08 | 409 | 409 | 407 | 408 | -0.73% | 800 | 21億7768万 | -1.21% | 20.82 | 1.58 |
| 02/07 | 412 | 412 | 407 | 411 | +0.24% | 1,200 | 21億9369万 | -0.24% | 20.97 | 1.6 |
| 02/06 | 413 | 413 | 410 | 410 | -1.2% | 3,400 | 21億8835万 | -0.49% | 20.92 | 1.59 |
| 02/05 | 416 | 416 | 413 | 415 | +0.48% | 1,700 | 22億1504万 | +1.22% | 21.18 | 1.61 |
| 02/02 | 413 | 413 | 413 | 413 | 0% | 400 | 22億436万 | +0.98% | 21.07 | 1.6 |
| 02/01 | 418 | 419 | 413 | 413 | -1.67% | 400 | 22億436万 | +1.23% | 21.07 | 1.6 |
| 01/31 | 420 | 420 | 420 | 420 | -0.24% | 700 | 22億4172万 | +2.94% | 21.43 | 1.63 |
| 01/30 | 415 | 421 | 413 | 421 | +1.94% | 2,500 | 22億4706万 | +3.44% | 21.48 | 1.63 |
| 01/29 | 412 | 413 | 412 | 413 | -1.67% | 300 | 22億436万 | +1.47% | 21.07 | 1.6 |
| 01/26 | 405 | 421 | 405 | 420 | +3.96% | 4,700 | 22億4172万 | +3.19% | 21.43 | 1.63 |
| 01/25 | 405 | 408 | 403 | 404 | -0.98% | 2,100 | 21億5633万 | -0.74% | 20.62 | 1.57 |
| 01/24 | 411 | 411 | 407 | 408 | -0.73% | 2,500 | 21億7768万 | 0% | 20.82 | 1.58 |
| 01/23 | 412 | 412 | 410 | 411 | -2.14% | 1,300 | 21億9369万 | +0.49% | 20.97 | 1.6 |
| 01/22 | 420 | 420 | 418 | 420 | 0% | 400 | 22億4172万 | +2.44% | 21.43 | 1.63 |
| 01/19 | 407 | 420 | 403 | 420 | +2.94% | 5,400 | 22億4172万 | +2.19% | 21.43 | 1.63 |
| 01/18 | 412 | 412 | 408 | 408 | -2.86% | 1,400 | 21億7768万 | -0.73% | 20.82 | 1.58 |
| 01/17 | 410 | 420 | 410 | 420 | +0.48% | 1,200 | 22億4172万 | +1.69% | 21.43 | 1.63 |
| 01/16 | 418 | 420 | 418 | 418 | -1.42% | 300 | 22億3105万 | +0.97% | 21.33 | 1.62 |
| 01/15 | 425 | 425 | 408 | 424 | +1.44% | 3,800 | 22億6307万 | +2.17% | 21.64 | 1.65 |
| 01/12 | 412 | 418 | 410 | 418 | +1.46% | 500 | 22億3105万 | +0.24% | 21.33 | 1.62 |
| 01/11 | 399 | 425 | 398 | 412 | +2.74% | 6,100 | 21億9903万 | -1.67% | 21.02 | 1.6 |
| 01/10 | 408 | 409 | 400 | 401 | -0.99% | 2,500 | 21億4031万 | -4.52% | 20.46 | 1.56 |
| 01/09 | 401 | 417 | 400 | 405 | +1% | 7,700 | 21億6166万 | -4.03% | 20.67 | 1.57 |
| 01/05 | 407 | 408 | 401 | 401 | -0.99% | 3,000 | 21億4031万 | -5.42% | 20.46 | 1.56 |
| 01/04 | 403 | 405 | 395 | 405 | +2.27% | 7,900 | 21億6166万 | -4.93% | 20.67 | 1.57 |
| 2023 |
| 12/29 | 387 | 402 | 387 | 396 | +0.51% | 4,300 | 21億1363万 | -7.69% | 7.23 | 1.54 |
| 12/28 | 387 | 399 | 380 | 394 | +3.41% | 5,700 | 21億295万 | -8.58% | 7.2 | 1.53 |
| 12/27 | 383 | 392 | 381 | 381 | +0.26% | 13,700 | 20億3356万 | -12.01% | 6.96 | 1.48 |
| 12/26 | 400 | 400 | 380 | 380 | -3.55% | 26,700 | 20億2823万 | -12.84% | 6.94 | 1.47 |
| 12/25 | 404 | 404 | 394 | 394 | -2.23% | 13,600 | 21億295万 | -10.25% | 7.2 | 1.53 |
| 12/22 | 402 | 406 | 398 | 403 | +0.5% | 12,400 | 21億5099万 | -8.62% | 7.36 | 1.56 |
| 12/21 | 400 | 409 | 400 | 401 | -2.43% | 9,400 | 21億4031万 | -9.48% | 7.32 | 1.56 |
| 12/20 | 420 | 422 | 408 | 411 | -1.91% | 12,700 | 21億9369万 | -7.43% | 7.51 | 1.6 |
| 12/19 | 421 | 421 | 415 | 419 | -1.41% | 6,100 | 22億3639万 | -5.84% | 7.65 | 1.63 |
| 12/18 | 426 | 426 | 425 | 425 | -0.23% | 3,200 | 22億6841万 | -4.71% | 7.76 | 1.65 |
| 12/15 | 426 | 427 | 426 | 426 | +0.24% | 1,900 | 22億7375万 | -4.48% | 7.78 | 1.65 |
| 12/14 | 435 | 436 | 423 | 425 | -2.3% | 3,700 | 22億6841万 | -4.71% | 7.76 | 1.65 |
| 12/13 | 441 | 441 | 434 | 435 | -1.81% | 2,300 | 23億2179万 | -2.47% | 7.94 | 1.69 |
| 12/12 | 433 | 443 | 429 | 443 | +3.02% | 5,300 | 23億6449万 | -0.45% | 8.09 | 1.72 |
| 12/11 | 459 | 460 | 430 | 430 | -4.66% | 15,500 | 22億9510万 | -3.15% | 7.85 | 1.67 |
| 12/08 | 448 | 460 | 448 | 451 | 0% | 2,600 | 24億719万 | +1.58% | 8.24 | 1.75 |
| 12/07 | 459 | 459 | 451 | 451 | -0.88% | 1,600 | 24億719万 | +1.81% | 8.24 | 1.75 |
| 12/06 | 459 | 460 | 455 | 455 | -0.87% | 1,600 | 24億2854万 | +2.94% | 8.31 | 1.77 |
| 12/05 | 460 | 460 | 459 | 459 | -0.22% | 700 | 24億4989万 | +4.08% | 8.38 | 1.78 |
| 12/04 | 458 | 460 | 450 | 460 | +2.22% | 2,700 | 24億5522万 | +4.55% | 8.4 | 1.79 |
| 12/01 | 455 | 460 | 450 | 450 | -2.17% | 4,800 | 24億185万 | +2.51% | 8.22 | 1.75 |
| 11/30 | 458 | 460 | 450 | 460 | +2.22% | 2,300 | 24億5522万 | +5.02% | 8.4 | 1.79 |
| 11/29 | 450 | 450 | 450 | 450 | -1.75% | 200 | 24億185万 | +3.21% | 8.22 | 1.75 |
| 11/27 | 456 | 465 | 449 | 458 | +0.44% | 2,500 | 24億4455万 | +5.29% | 8.36 | 1.78 |
| 11/24 | 457 | 466 | 456 | 456 | 0% | 2,400 | 24億3387万 | +5.07% | 8.33 | 1.77 |
| 11/22 | 457 | 459 | 456 | 456 | +1.56% | 2,000 | 24億3387万 | +5.31% | 8.33 | 1.77 |
| 11/21 | 450 | 450 | 449 | 449 | +0.22% | 800 | 23億9651万 | +4.18% | 8.2 | 1.74 |
| 11/20 | 460 | 460 | 444 | 448 | -1.97% | 6,000 | 23億9117万 | +3.94% | 8.18 | 1.74 |
| 11/17 | 449 | 461 | 449 | 457 | +1.78% | 700 | 24億3921万 | +6.28% | 8.35 | 1.77 |
| 11/16 | 455 | 465 | 449 | 449 | -1.1% | 3,400 | 23億9651万 | +4.66% | 8.2 | 1.74 |
| 11/15 | 437 | 458 | 435 | 454 | +4.61% | 10,800 | 24億2320万 | +5.83% | 8.29 | 1.76 |
| 11/14 | 436 | 436 | 425 | 434 | +0.23% | 2,200 | 23億1645万 | +1.4% | 7.93 | 1.68 |
| 11/13 | 431 | 433 | 431 | 433 | +1.88% | 1,300 | 23億1111万 | +1.17% | 7.91 | 1.68 |
| 11/10 | 423 | 430 | 423 | 425 | -0.93% | 1,700 | 22億6841万 | -0.7% | 7.76 | 1.65 |
| 11/09 | 429 | 430 | 429 | 429 | 0% | 1,600 | 22億8976万 | +0.23% | 7.83 | 1.67 |
| 11/08 | 428 | 429 | 422 | 429 | 0% | 1,200 | 22億8976万 | 0% | 7.83 | 1.67 |
| 11/07 | 426 | 429 | 426 | 429 | +1.66% | 1,900 | 22億8976万 | 0% | 7.83 | 1.67 |
| 11/06 | 417 | 422 | 417 | 422 | +1.44% | 1,700 | 22億5240万 | -1.63% | 7.71 | 1.64 |
| 11/02 | 419 | 424 | 416 | 416 | +0.48% | 1,400 | 22億2038万 | -3.26% | 7.6 | 1.61 |
| 11/01 | 431 | 431 | 413 | 414 | -2.13% | 5,700 | 22億970万 | -3.94% | 7.56 | 1.61 |
| 10/31 | 425 | 426 | 423 | 423 | -1.63% | 1,200 | 22億5774万 | -2.08% | 7.73 | 1.64 |
| 10/30 | 430 | 430 | 430 | 430 | 0% | 400 | 22億9510万 | -0.69% | 7.85 | 1.67 |
| 10/27 | 431 | 431 | 430 | 430 | -2.27% | 500 | 22億9510万 | -0.92% | 7.85 | 1.67 |
| 10/26 | 440 | 440 | 432 | 440 | +3.53% | 5,900 | 23億4847万 | +1.38% | 8.04 | 1.71 |
| 10/25 | 427 | 427 | 419 | 425 | +0.71% | 1,900 | 22億6841万 | -2.3% | 7.76 | 1.65 |
| 10/24 | 418 | 422 | 418 | 422 | +0.96% | 500 | 22億5240万 | -2.99% | 7.71 | 1.64 |
| 10/23 | 424 | 424 | 418 | 418 | -1.18% | 12,600 | 22億3105万 | -4.35% | 7.63 | 1.62 |
| 10/20 | 423 | 427 | 423 | 423 | -1.17% | 1,200 | 22億5774万 | -3.64% | 7.73 | 1.64 |
| 10/19 | 427 | 429 | 424 | 428 | -1.38% | 5,100 | 22億8442万 | -2.95% | 7.82 | 1.66 |
| 10/18 | 428 | 451 | 428 | 434 | +2.6% | 11,800 | 23億1645万 | -1.81% | 7.93 | 1.68 |
| 10/17 | 427 | 433 | 418 | 423 | -1.4% | 13,200 | 22億5774万 | -4.51% | 7.73 | 1.64 |
| 10/16 | 449 | 449 | 429 | 429 | -2.5% | 4,800 | 22億8976万 | -3.6% | 7.83 | 1.67 |
| 10/13 | 432 | 448 | 431 | 440 | +2.33% | 2,800 | 23億4847万 | -1.57% | 8.04 | 1.71 |
| 10/12 | 444 | 444 | 430 | 430 | -3.15% | 2,500 | 22億9510万 | -4.23% | 7.85 | 1.67 |
| 10/11 | 441 | 453 | 436 | 444 | +3.02% | 2,900 | 23億6982万 | -1.55% | 8.11 | 1.72 |
| 10/10 | 433 | 435 | 430 | 431 | 0% | 4,100 | 23億44万 | -4.65% | 7.87 | 1.67 |
| 10/06 | 437 | 439 | 431 | 431 | -2.05% | 2,800 | 23億44万 | -5.07% | 7.87 | 1.67 |
| 10/05 | 429 | 488 | 425 | 440 | +2.8% | 24,400 | 23億4847万 | -3.72% | 8.04 | 1.71 |
| 10/04 | 435 | 435 | 427 | 428 | -1.61% | 8,900 | 22億8442万 | -6.55% | 7.82 | 1.66 |
| 10/03 | 436 | 439 | 435 | 435 | -1.14% | 1,900 | 23億2179万 | -5.43% | 7.94 | 1.69 |
| 10/02 | 435 | 441 | 435 | 440 | +0.46% | 2,200 | 23億4847万 | -4.76% | 8.04 | 1.71 |
| 09/29 | 445 | 445 | 437 | 438 | -0.68% | 1,200 | 23億3780万 | -5.4% | 8 | 1.57 |
| 09/28 | 445 | 448 | 439 | 441 | -0.68% | 1,000 | 23億5381万 | -4.96% | 8.05 | 1.58 |
| 09/27 | 437 | 444 | 437 | 444 | +0.45% | 200 | 23億6982万 | -4.52% | 8.11 | 1.59 |
