PBR
2023/09/13～2024/03/19
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 |
| 03/19 | 878 | 878 | 878 | 878 | +3.54% | 400 | 15億1981万 | +6.94% | 23.83 | 1.3 |
| 03/18 | 880 | 880 | 848 | 848 | -3.64% | 700 | 14億6788万 | +3.92% | 23.02 | 1.26 |
| 03/15 | 880 | 880 | 880 | 880 | -0.23% | 200 | 15億2328万 | +8.24% | 23.89 | 1.3 |
| 03/14 | 900 | 900 | 881 | 882 | +1.38% | 1,100 | 15億2674万 | +9.02% | 23.94 | 1.31 |
| 03/13 | 870 | 870 | 870 | 870 | 0% | 200 | 15億597万 | +8.34% | 23.62 | 1.29 |
| 03/12 | 865 | 888 | 865 | 870 | +0.58% | 2,100 | 15億597万 | +8.48% | 23.62 | 1.29 |
| 03/11 | 865 | 865 | 865 | 865 | 0% | 200 | 14億9731万 | +8.26% | 23.48 | 1.28 |
| 03/08 | 866 | 866 | 860 | 865 | -0.12% | 400 | 14億9731万 | +8.53% | 23.48 | 1.28 |
| 03/05 | 866 | 866 | 866 | 866 | -0.12% | 200 | 14億9904万 | +8.93% | 23.51 | 1.28 |
| 03/04 | 866 | 867 | 866 | 867 | +0.93% | 1,400 | 15億77万 | +9.33% | 23.54 | 1.29 |
| 03/01 | 831 | 859 | 831 | 859 | +4.63% | 900 | 14億8692万 | +8.6% | 23.32 | 1.27 |
| 02/29 | 821 | 821 | 821 | 821 | +1.99% | 100 | 14億2115万 | +3.92% | 22.29 | 1.22 |
| 02/27 | 788 | 820 | 788 | 805 | -1.23% | 1,400 | 13億9345万 | +2.03% | 21.85 | 1.19 |
| 02/26 | 821 | 821 | 801 | 815 | -0.73% | 1,400 | 14億1076万 | +3.16% | 22.12 | 1.21 |
| 02/22 | 821 | 821 | 821 | 821 | +0.12% | 200 | 14億2115万 | +3.92% | 22.29 | 1.22 |
| 02/21 | 822 | 822 | 820 | 820 | -0.24% | 300 | 14億1942万 | +3.93% | 22.26 | 1.22 |
| 02/20 | 822 | 822 | 822 | 822 | 0% | 100 | 14億2288万 | +4.18% | 22.31 | 1.22 |
| 02/19 | 838 | 838 | 804 | 822 | -1.91% | 1,300 | 14億2288万 | +4.18% | 22.31 | 1.22 |
| 02/16 | 794 | 912 | 786 | 838 | +9.69% | 11,700 | 14億5057万 | +6.35% | 22.75 | 1.24 |
| 02/15 | 721 | 764 | 703 | 764 | +5.23% | 2,900 | 13億2248万 | -2.92% | 20.74 | 1.13 |
| 02/14 | 733 | 733 | 726 | 726 | -0.95% | 300 | 12億5670万 | -7.87% | 19.71 | 1.08 |
| 02/13 | 735 | 742 | 727 | 733 | +1.52% | 800 | 12億6882万 | -7.22% | 19.9 | 1.09 |
| 02/09 | 737 | 737 | 713 | 722 | -1.5% | 2,300 | 12億4978万 | -8.95% | 19.6 | 1.07 |
| 02/08 | 735 | 738 | 726 | 733 | 0% | 1,500 | 12億6882万 | -8.03% | 19.9 | 1.09 |
| 02/07 | 750 | 750 | 730 | 733 | -3.55% | 1,500 | 12億6882万 | -8.38% | 19.9 | 1.09 |
| 02/06 | 765 | 765 | 760 | 760 | -0.78% | 600 | 13億1556万 | -5.24% | 20.63 | 1.13 |
| 02/05 | 772 | 772 | 766 | 766 | -0.52% | 300 | 13億2594万 | -4.61% | 20.79 | 1.14 |
| 02/02 | 751 | 770 | 751 | 770 | +2.53% | 1,400 | 13億3287万 | -4.23% | 20.9 | 1.14 |
| 02/01 | 794 | 794 | 749 | 751 | -8.86% | 4,200 | 12億9998万 | -6.71% | 20.39 | 1.11 |
| 01/29 | 823 | 824 | 823 | 824 | +1.6% | 1,000 | 14億2634万 | +2.23% | 22.37 | 1.22 |
| 01/23 | 811 | 811 | 811 | 811 | -0.25% | 600 | 14億384万 | +0.75% | 22.02 | 1.2 |
| 01/22 | 811 | 813 | 811 | 813 | -0.85% | 200 | 14億730万 | +0.99% | 22.07 | 1.21 |
| 01/19 | 811 | 820 | 811 | 820 | +0.99% | 500 | 14億1942万 | +1.99% | 22.26 | 1.22 |
| 01/18 | 813 | 813 | 812 | 812 | -0.37% | 300 | 14億557万 | +1.12% | 22.04 | 1.2 |
| 01/17 | 815 | 815 | 815 | 815 | -1.09% | 300 | 14億1076万 | +1.62% | 22.12 | 1.21 |
| 01/16 | 812 | 824 | 805 | 824 | +1.6% | 600 | 14億2634万 | +2.74% | 22.37 | 1.22 |
| 01/15 | 811 | 811 | 811 | 811 | -1.46% | 100 | 14億384万 | +1.25% | 22.02 | 1.2 |
| 01/12 | 811 | 823 | 811 | 823 | +1.48% | 200 | 14億2461万 | +2.88% | 22.34 | 1.22 |
| 01/11 | 811 | 811 | 811 | 811 | +0.12% | 300 | 14億384万 | +1.63% | 22.02 | 1.2 |
| 01/10 | 816 | 816 | 810 | 810 | -0.98% | 400 | 14億211万 | +1.76% | 21.99 | 1.2 |
| 01/09 | 818 | 818 | 818 | 818 | +0.12% | 200 | 14億1595万 | +2.89% | 22.21 | 1.21 |
| 01/05 | 802 | 817 | 802 | 817 | +1.87% | 300 | 14億1422万 | +2.9% | 22.18 | 1.21 |
| 01/04 | 794 | 802 | 794 | 802 | +0.38% | 500 | 13億8826万 | +1.13% | 21.77 | 1.19 |
| 2023 |
| 12/29 | 784 | 799 | 784 | 799 | +1.65% | 400 | 13億8306万 | +0.76% | 21.69 | 1.19 |
| 12/27 | 784 | 786 | 781 | 786 | +0.64% | 1,200 | 13億6056万 | -0.88% | 21.34 | 1.17 |
| 12/26 | 793 | 793 | 781 | 781 | -4.41% | 1,200 | 13億5191万 | -1.64% | 21.2 | 1.16 |
| 12/25 | 825 | 825 | 788 | 817 | +0.25% | 1,000 | 14億1422万 | +2.77% | 22.18 | 1.21 |
| 12/22 | 810 | 844 | 800 | 815 | +2% | 900 | 14億1076万 | +2.52% | 22.12 | 1.21 |
| 12/21 | 787 | 799 | 787 | 799 | 0% | 200 | 13億8306万 | +0.5% | 21.69 | 1.19 |
| 12/20 | 786 | 799 | 780 | 799 | +1.78% | 600 | 13億8306万 | +0.5% | 21.69 | 1.19 |
| 12/19 | 799 | 800 | 785 | 785 | -1.75% | 700 | 13億5883万 | -1.38% | 21.31 | 1.16 |
| 12/18 | 770 | 799 | 770 | 799 | +3.5% | 500 | 13億8306万 | +0.25% | 21.69 | 1.19 |
| 12/15 | 775 | 775 | 772 | 772 | -2.28% | 300 | 13億3633万 | -3.26% | 20.96 | 1.15 |
| 12/13 | 809 | 809 | 790 | 790 | -1% | 200 | 13億6749万 | -1.13% | 21.45 | 1.17 |
| 12/12 | 773 | 798 | 773 | 798 | 0% | 900 | 13億8133万 | -0.13% | 21.66 | 1.18 |
| 12/11 | 798 | 798 | 798 | 798 | -0.25% | 100 | 13億8133万 | -0.13% | 21.66 | 1.18 |
| 12/05 | 800 | 800 | 800 | 800 | -0.37% | 100 | 13億8480万 | 0% | 21.72 | 1.19 |
| 12/04 | 775 | 803 | 775 | 803 | +1.65% | 300 | 13億8999万 | +0.25% | 21.8 | 1.19 |
| 12/01 | 795 | 795 | 790 | 790 | -2.47% | 600 | 13億6749万 | -1.62% | 21.45 | 1.17 |
| 11/30 | 794 | 810 | 794 | 810 | +1.5% | 600 | 14億211万 | +0.75% | 21.99 | 1.2 |
| 11/28 | 780 | 798 | 780 | 798 | +2.57% | 900 | 13億8133万 | -0.99% | 21.66 | 1.18 |
| 11/27 | 775 | 778 | 775 | 778 | +0.78% | 700 | 13億4671万 | -3.83% | 21.12 | 1.15 |
| 11/24 | 766 | 772 | 766 | 772 | +0.65% | 1,000 | 13億3633万 | -4.93% | 20.96 | 1.15 |
| 11/22 | 780 | 780 | 765 | 767 | -1.67% | 600 | 13億2767万 | -6% | 20.82 | 1.14 |
| 11/21 | 773 | 788 | 773 | 780 | -1.02% | 600 | 13億5018万 | -4.88% | 21.17 | 1.16 |
| 11/20 | 800 | 803 | 788 | 788 | -1.5% | 900 | 13億6402万 | -4.37% | 21.39 | 1.17 |
| 11/17 | 802 | 802 | 800 | 800 | -0.12% | 400 | 13億8480万 | -3.26% | 21.72 | 1.19 |
| 11/16 | 804 | 805 | 801 | 801 | -0.12% | 1,100 | 13億8653万 | -3.61% | 21.74 | 1.19 |
| 11/15 | 802 | 802 | 802 | 802 | 0% | 1,800 | 13億8826万 | -3.95% | 21.77 | 1.19 |
| 11/14 | 802 | 802 | 802 | 802 | 0% | 100 | 13億8826万 | -4.41% | 21.77 | 1.19 |
| 11/13 | 828 | 828 | 800 | 802 | -2.2% | 1,000 | 13億8826万 | -4.86% | 21.77 | 1.19 |
| 11/10 | 815 | 820 | 811 | 820 | +0.99% | 400 | 14億1942万 | -3.3% | 22.26 | 1.22 |
| 11/09 | 817 | 817 | 810 | 812 | +0.37% | 400 | 14億557万 | -4.69% | 22.04 | 1.21 |
| 11/08 | 815 | 824 | 809 | 809 | -0.37% | 900 | 14億37万 | -5.6% | 21.96 | 1.2 |
| 11/07 | 824 | 824 | 812 | 812 | -1.46% | 400 | 14億557万 | -5.8% | 22.04 | 1.21 |
| 11/06 | 812 | 824 | 812 | 824 | +1.48% | 700 | 14億2634万 | -4.96% | 22.37 | 1.22 |
| 11/02 | 812 | 815 | 812 | 812 | +1.88% | 1,200 | 14億557万 | -6.88% | 22.04 | 1.21 |
| 11/01 | 803 | 803 | 787 | 797 | -0.75% | 2,100 | 13億7960万 | -9.02% | 21.64 | 1.18 |
| 10/31 | 805 | 813 | 803 | 803 | +0.12% | 900 | 13億8999万 | -8.75% | 21.8 | 1.19 |
| 10/30 | 805 | 805 | 802 | 802 | -1.35% | 900 | 13億8826万 | -9.38% | 21.77 | 1.19 |
| 10/27 | 822 | 829 | 802 | 813 | -2.05% | 1,000 | 14億730万 | -8.55% | 22.07 | 1.21 |
| 10/26 | 840 | 845 | 830 | 830 | -1.66% | 300 | 14億3673万 | -6.95% | 22.53 | 1.23 |
| 10/25 | 829 | 844 | 829 | 844 | +1.2% | 200 | 14億6096万 | -5.7% | 22.91 | 1.25 |
| 10/24 | 837 | 837 | 821 | 834 | -2.11% | 1,000 | 14億4365万 | -7.02% | 22.64 | 1.24 |
| 10/18 | 852 | 867 | 852 | 852 | -1.5% | 400 | 14億7481万 | -5.33% | 23.13 | 1.26 |
| 10/13 | 865 | 865 | 865 | 865 | 0% | 100 | 14億9731万 | -4.21% | 23.48 | 1.28 |
| 10/12 | 869 | 869 | 865 | 865 | -0.46% | 500 | 14億9731万 | -4.31% | 23.48 | 1.28 |
| 10/11 | 870 | 870 | 869 | 869 | -0.11% | 1,200 | 15億423万 | -4.08% | 23.59 | 1.29 |
| 10/10 | 870 | 870 | 870 | 870 | -0.23% | 100 | 15億597万 | -4.19% | 23.62 | 1.29 |
| 10/06 | 872 | 887 | 872 | 872 | 0% | 500 | 15億943万 | -4.28% | 23.67 | 1.29 |
| 10/05 | 895 | 898 | 872 | 872 | -1.47% | 600 | 15億943万 | -4.6% | 23.67 | 1.29 |
| 10/04 | 888 | 899 | 885 | 885 | -1.56% | 500 | 15億3193万 | -3.49% | 24.02 | 1.31 |
| 10/03 | 902 | 902 | 899 | 899 | -0.33% | 200 | 15億5616万 | -2.18% | 24.4 | 1.33 |
| 09/29 | 902 | 902 | 902 | 902 | -1.64% | 100 | 15億6136万 | -2.06% | 24.49 | 1.31 |
| 09/26 | 917 | 917 | 917 | 917 | -0.86% | 100 | 15億8732万 | -0.65% | 24.89 | 1.33 |
| 09/25 | 925 | 925 | 925 | 925 | +0.54% | 300 | 16億117万 | +0.11% | 25.11 | 1.34 |
| 09/22 | 920 | 920 | 920 | 920 | -1.39% | 100 | 15億9252万 | -0.54% | 24.97 | 1.34 |
| 09/20 | 915 | 933 | 915 | 933 | -0.74% | 400 | 16億1502万 | +0.76% | 25.33 | 1.36 |
| 09/14 | 940 | 940 | 940 | 940 | -0.21% | 100 | 16億2714万 | +1.51% | 25.52 | 1.37 |
| 09/13 | 942 | 942 | 942 | 942 | +1.62% | 100 | 16億3060万 | +1.73% | 25.57 | 1.37 |
