PBR
2023/11/27～2024/04/23
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 |
| 04/23 | 4,490 | 4,540 | 4,350 | 4,355 | -0.91% | 17,200 | 101億4858万 | -7.22% | 8.62 | 1.19 |
| 04/22 | 4,310 | 4,430 | 4,310 | 4,395 | +1.97% | 15,400 | 102億4180万 | -6.94% | 8.7 | 1.2 |
| 04/19 | 4,380 | 4,425 | 4,250 | 4,310 | -4.12% | 38,400 | 100億4372万 | -9.11% | 8.53 | 1.17 |
| 04/18 | 4,385 | 4,495 | 4,320 | 4,495 | +1.81% | 15,300 | 104億7483万 | -5.77% | 8.9 | 1.23 |
| 04/17 | 4,530 | 4,555 | 4,405 | 4,415 | -2.54% | 25,900 | 102億8840万 | -7.96% | 8.74 | 1.2 |
| 04/16 | 4,515 | 4,565 | 4,460 | 4,530 | -1.63% | 22,500 | 105億5639万 | -6.25% | 8.97 | 1.23 |
| 04/15 | 4,585 | 4,670 | 4,555 | 4,605 | -0.75% | 18,700 | 107億3116万 | -5.29% | 9.12 | 1.26 |
| 04/12 | 4,835 | 4,835 | 4,635 | 4,640 | -3.33% | 34,500 | 108億1273万 | -4.98% | 9.19 | 1.26 |
| 04/11 | 4,820 | 4,860 | 4,730 | 4,800 | -1.13% | 25,400 | 111億8558万 | -2.3% | 9.5 | 1.31 |
| 04/10 | 4,680 | 4,855 | 4,670 | 4,855 | +3.19% | 31,900 | 113億1375万 | -1.84% | 9.61 | 1.32 |
| 04/09 | 4,630 | 4,730 | 4,590 | 4,705 | +2.62% | 31,800 | 109億6420万 | -5.5% | 9.31 | 1.28 |
| 04/08 | 4,510 | 4,690 | 4,510 | 4,585 | +1.78% | 43,500 | 106億8456万 | -8.52% | 9.08 | 1.25 |
| 04/05 | 4,515 | 4,600 | 4,450 | 4,505 | -2.7% | 41,600 | 104億9813万 | -10.72% | 8.92 | 1.23 |
| 04/04 | 4,725 | 4,725 | 4,590 | 4,630 | -1.7% | 39,000 | 107億8942万 | -8.95% | 9.17 | 1.26 |
| 04/03 | 4,770 | 4,895 | 4,700 | 4,710 | -2.28% | 33,200 | 109億7585万 | -7.97% | 9.32 | 1.28 |
| 04/02 | 4,875 | 4,880 | 4,765 | 4,820 | +0.31% | 26,400 | 112億3219万 | -6.53% | 9.54 | 1.31 |
| 04/01 | 5,010 | 5,150 | 4,805 | 4,805 | -1.74% | 42,200 | 111億9723万 | -7.72% | 9.51 | 1.31 |
| 03/29 | 4,990 | 5,070 | 4,800 | 4,890 | -0.2% | 37,700 | 113億9531万 | -6.27% | 9.68 | 1.33 |
| 03/28 | 4,755 | 5,070 | 4,755 | 4,900 | +2.08% | 46,400 | 114億1861万 | -6.02% | 9.7 | 1.34 |
| 03/27 | 4,815 | 4,860 | 4,760 | 4,800 | -0.31% | 21,400 | 111億8558万 | -7.85% | 9.5 | 1.31 |
| 03/26 | 4,805 | 4,880 | 4,760 | 4,815 | -0.31% | 19,700 | 112億2053万 | -7.67% | 9.53 | 1.31 |
| 03/25 | 4,955 | 5,020 | 4,820 | 4,830 | -2.72% | 35,300 | 112億5549万 | -6.97% | 9.56 | 1.32 |
| 03/22 | 5,000 | 5,000 | 4,900 | 4,965 | -0.4% | 24,100 | 115億7008万 | -4.15% | 9.83 | 1.35 |
| 03/21 | 5,090 | 5,120 | 4,970 | 4,985 | -0.3% | 29,600 | 116億1669万 | -3.6% | 9.87 | 1.36 |
| 03/19 | 4,980 | 5,090 | 4,970 | 5,000 | -1.57% | 27,400 | 116億5165万 | -3.08% | 9.9 | 1.36 |
| 03/18 | 4,955 | 5,100 | 4,955 | 5,080 | +3.99% | 25,200 | 118億3807万 | -1.21% | 10.06 | 1.38 |
| 03/15 | 4,950 | 4,980 | 4,840 | 4,885 | -2.3% | 43,400 | 113億8366万 | -4.65% | 9.67 | 1.33 |
| 03/14 | 5,150 | 5,180 | 4,960 | 5,000 | -3.1% | 44,000 | 116億5165万 | -2.23% | 9.9 | 1.36 |
| 03/13 | 5,450 | 5,460 | 5,160 | 5,160 | -2.82% | 36,600 | 120億2450万 | +1.22% | 10.22 | 1.41 |
| 03/12 | 5,200 | 5,550 | 5,200 | 5,310 | +0.76% | 60,800 | 123億7405万 | +4.67% | 10.51 | 1.45 |
| 03/11 | 5,020 | 5,270 | 5,010 | 5,270 | +2.93% | 56,300 | 122億8083万 | +4.56% | 10.43 | 1.44 |
| 03/08 | 5,400 | 5,500 | 5,120 | 5,120 | -5.36% | 75,900 | 119億3128万 | +2.18% | 10.14 | 1.4 |
| 03/07 | 5,700 | 5,730 | 5,360 | 5,410 | -3.74% | 65,300 | 126億708万 | +8.4% | 10.71 | 1.47 |
| 03/06 | 5,600 | 5,710 | 5,510 | 5,620 | -0.88% | 48,400 | 130億9645万 | +13.22% | 11.13 | 1.53 |
| 03/05 | 5,500 | 5,690 | 5,350 | 5,670 | +2.53% | 58,600 | 132億1297万 | +15.2% | 11.22 | 1.55 |
| 03/04 | 5,550 | 5,630 | 5,480 | 5,530 | +1.47% | 42,600 | 128億8672万 | +13.41% | 10.95 | 1.51 |
| 03/01 | 5,560 | 5,560 | 5,360 | 5,450 | -0.18% | 72,000 | 127億29万 | +12.65% | 10.79 | 1.49 |
| 02/29 | 5,670 | 5,830 | 5,450 | 5,460 | -0.18% | 123,100 | 127億2360万 | +13.73% | 10.81 | 1.49 |
| 02/28 | 5,580 | 5,710 | 5,460 | 5,470 | -3.7% | 93,300 | 127億4690万 | +14.84% | 10.83 | 1.49 |
| 02/27 | 5,960 | 6,050 | 5,550 | 5,680 | -6.27% | 187,000 | 132億3627万 | +20.11% | 11.24 | 1.55 |
| 02/26 | 5,410 | 6,060 | 5,350 | 6,060 | +19.76% | 247,300 | 141億2179万 | +29.46% | 12 | 1.65 |
| 02/22 | 4,920 | 5,120 | 4,840 | 5,060 | +4.76% | 113,700 | 117億9146万 | +9.62% | 10.02 | 1.38 |
| 02/21 | 4,700 | 4,970 | 4,650 | 4,830 | +1.26% | 101,700 | 112億5549万 | +5.23% | 9.56 | 1.32 |
| 02/20 | 5,010 | 5,430 | 4,730 | 4,770 | -3.44% | 355,700 | 111億1567万 | +3.99% | 9.44 | 1.3 |
| 02/19 | 4,250 | 4,940 | 4,210 | 4,940 | +16.51% | 345,800 | 115億1183万 | +7.63% | 9.78 | 1.35 |
| 02/16 | 4,530 | 4,530 | 4,180 | 4,240 | -6.4% | 174,500 | 98億8059万 | -7.36% | 8.39 | 1.16 |
| 02/15 | 4,800 | 4,845 | 4,350 | 4,530 | -4.43% | 243,700 | 105億5639万 | -1.16% | 8.97 | 1.23 |
| 02/14 | 4,630 | 4,740 | 4,490 | 4,740 | +0.85% | 146,800 | 110億4576万 | +3.81% | 9.38 | 1.29 |
| 02/13 | 4,635 | 4,710 | 4,590 | 4,700 | +2.96% | 75,900 | 109億5255万 | +3.46% | 9.3 | 1.28 |
| 02/09 | 4,610 | 4,740 | 4,560 | 4,565 | -1.08% | 74,500 | 106億3795万 | +1% | 9.04 | 1.24 |
| 02/08 | 4,640 | 4,650 | 4,465 | 4,615 | -0.75% | 77,600 | 107億5447万 | +2.46% | 9.14 | 1.26 |
| 02/07 | 4,655 | 4,730 | 4,610 | 4,650 | +0.87% | 71,900 | 108億3603万 | +3.47% | 9.21 | 1.27 |
| 02/06 | 4,520 | 4,660 | 4,490 | 4,610 | +2.1% | 56,500 | 107億4282万 | +2.81% | 9.13 | 1.26 |
| 02/05 | 4,525 | 4,545 | 4,395 | 4,515 | +0.22% | 60,300 | 105億2143万 | +0.85% | 8.94 | 1.23 |
| 02/02 | 4,565 | 4,575 | 4,495 | 4,505 | -0.77% | 30,100 | 104億9813万 | +0.85% | 8.92 | 1.23 |
| 02/01 | 4,560 | 4,615 | 4,490 | 4,540 | -1.41% | 44,700 | 105億7969万 | +1.79% | 8.99 | 1.24 |
| 01/31 | 4,720 | 4,720 | 4,530 | 4,605 | -3.05% | 77,600 | 107億3116万 | +3.27% | 9.12 | 1.26 |
| 01/30 | 4,595 | 4,750 | 4,555 | 4,750 | +4.17% | 63,600 | 110億6906万 | +6.6% | 9.4 | 1.29 |
| 01/29 | 4,520 | 4,580 | 4,450 | 4,560 | +0.88% | 44,500 | 106億2630万 | +2.47% | 9.03 | 1.24 |
| 01/26 | 4,550 | 4,680 | 4,480 | 4,520 | -1.53% | 57,800 | 105億3309万 | +1.14% | 8.95 | 1.23 |
| 01/25 | 4,465 | 4,590 | 4,365 | 4,590 | +1.66% | 59,100 | 106億9621万 | +2.2% | 9.09 | 1.25 |
| 01/24 | 4,510 | 4,565 | 4,460 | 4,515 | +0.11% | 36,400 | 105億2143万 | +0.13% | 8.94 | 1.23 |
| 01/23 | 4,635 | 4,695 | 4,480 | 4,510 | -2.59% | 98,000 | 105億978万 | -0.33% | 8.93 | 1.23 |
| 01/22 | 4,610 | 4,725 | 4,520 | 4,630 | +3.58% | 109,900 | 107億8942万 | +2.09% | 9.17 | 1.26 |
| 01/19 | 4,525 | 4,550 | 4,400 | 4,470 | +0.9% | 55,200 | 104億1657万 | -1.65% | 8.85 | 1.22 |
| 01/18 | 4,395 | 4,550 | 4,355 | 4,430 | +0.34% | 74,600 | 103億2336万 | -3.13% | 8.77 | 1.21 |
| 01/17 | 4,690 | 4,730 | 4,415 | 4,415 | -7.15% | 173,600 | 102億8840万 | -4.08% | 8.74 | 1.2 |
| 01/16 | 4,920 | 4,955 | 4,710 | 4,755 | -1.96% | 173,600 | 110億8071万 | +2.66% | 9.41 | 1.3 |
| 01/15 | 4,690 | 4,940 | 4,580 | 4,850 | +5.32% | 210,400 | 113億210万 | +4.28% | 9.6 | 1.32 |
| 01/12 | 4,535 | 4,690 | 4,290 | 4,605 | +4.54% | 212,300 | 107億3116万 | -1.33% | 9.12 | 1.26 |
| 01/11 | 4,125 | 4,450 | 4,110 | 4,405 | +7.31% | 122,000 | 102億6510万 | -6.38% | 8.72 | 1.2 |
| 01/10 | 4,130 | 4,150 | 4,045 | 4,105 | -1.56% | 53,500 | 95億6600万 | -13.25% | 8.13 | 1.12 |
| 01/09 | 4,150 | 4,250 | 4,105 | 4,170 | +1.46% | 39,700 | 97億1747万 | -12.32% | 8.26 | 1.14 |
| 01/05 | 4,170 | 4,175 | 4,085 | 4,110 | -1.67% | 43,600 | 95億7765万 | -13.76% | 8.14 | 1.12 |
| 01/04 | 4,265 | 4,270 | 4,145 | 4,180 | -3.91% | 60,500 | 97億4077万 | -12.63% | 8.28 | 1.14 |
| 2023 |
| 12/29 | 4,395 | 4,410 | 4,300 | 4,350 | -1.02% | 35,800 | 101億3693万 | -9.53% | 8.61 | 1.19 |
| 12/28 | 4,420 | 4,455 | 4,335 | 4,395 | -1.24% | 41,900 | 102億4180万 | -8.99% | 8.7 | 1.2 |
| 12/27 | 4,270 | 4,490 | 4,250 | 4,450 | +4.22% | 62,900 | 103億6996万 | -8.44% | 8.81 | 1.21 |
| 12/26 | 4,315 | 4,420 | 4,220 | 4,270 | -1.16% | 60,300 | 99億5050万 | -12.59% | 8.45 | 1.16 |
| 12/25 | 4,440 | 4,500 | 4,205 | 4,320 | -4.21% | 122,300 | 100億6702万 | -11.98% | 8.55 | 1.18 |
| 12/22 | 4,480 | 4,600 | 4,435 | 4,510 | -0.33% | 54,400 | 105億978万 | -8.07% | 8.93 | 1.23 |
| 12/21 | 4,470 | 4,560 | 4,415 | 4,525 | -1.84% | 91,400 | 105億4474万 | -7.56% | 8.96 | 1.23 |
| 12/20 | 5,040 | 5,060 | 4,530 | 4,610 | -8.53% | 260,400 | 107億4282万 | -5.46% | 9.13 | 1.26 |
| 12/19 | 5,050 | 5,080 | 4,860 | 5,040 | -0.4% | 91,400 | 117億4486万 | +4.46% | 9.98 | 1.37 |
| 12/18 | 5,150 | 5,160 | 4,985 | 5,060 | +0.2% | 39,700 | 117億9146万 | +6.3% | 10.02 | 1.38 |
| 12/15 | 4,990 | 5,170 | 4,860 | 5,050 | +2.64% | 82,700 | 117億6816万 | +7.65% | 10 | 1.38 |
| 12/14 | 4,860 | 4,920 | 4,710 | 4,920 | +3.58% | 64,800 | 114億6522万 | +6.36% | 9.74 | 1.34 |
| 12/13 | 4,960 | 4,985 | 4,710 | 4,750 | -2.86% | 67,000 | 110億6906万 | +3.94% | 9.4 | 1.29 |
| 12/12 | 5,210 | 5,210 | 4,785 | 4,890 | -5.42% | 119,400 | 113億9531万 | +7.97% | 9.68 | 1.33 |
| 12/11 | 5,210 | 5,290 | 5,060 | 5,170 | 0% | 53,400 | 120億4780万 | +15.3% | 10.24 | 1.41 |
| 12/08 | 5,030 | 5,340 | 5,030 | 5,170 | +0.78% | 72,000 | 120億4780万 | +16.7% | 10.24 | 1.41 |
| 12/07 | 5,150 | 5,250 | 5,020 | 5,130 | -2.29% | 69,200 | 119億5459万 | +17.31% | 10.16 | 1.4 |
| 12/06 | 5,170 | 5,410 | 5,100 | 5,250 | +0.38% | 147,200 | 122億3423万 | +21.7% | 10.39 | 1.43 |
| 12/05 | 5,470 | 5,600 | 5,200 | 5,230 | -6.1% | 165,100 | 121億8762万 | +23.09% | 10.35 | 1.43 |
| 12/04 | 5,220 | 5,590 | 5,040 | 5,570 | +9.86% | 286,200 | 129億7993万 | +33.22% | 11.03 | 1.52 |
| 12/01 | 4,840 | 5,150 | 4,665 | 5,070 | +7.87% | 264,400 | 118億1477万 | +23.78% | 10.04 | 1.38 |
| 11/30 | 4,565 | 4,710 | 4,370 | 4,700 | +6.21% | 116,300 | 109億5255万 | +16.57% | 9.3 | 1.28 |
| 11/29 | 4,545 | 4,600 | 4,410 | 4,425 | -3.28% | 82,400 | 103億1171万 | +11.07% | 8.76 | 1.21 |
| 11/28 | 4,690 | 4,800 | 4,530 | 4,575 | -4.09% | 111,400 | 106億6125万 | +16.09% | 9.06 | 1.25 |
| 11/27 | 4,895 | 5,030 | 4,725 | 4,770 | -2.35% | 112,600 | 111億1567万 | +22.31% | 9.44 | 1.3 |
