PBR
2023/09/28～2024/02/27
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 | 533 | 533 | 521 | 521 | -2.25% | 4,000 | 21億4881万 | +2.56% | - | 2.18 |
| 02/26 | 530 | 533 | 521 | 533 | +0.76% | 11,300 | 21億9830万 | +5.13% | - | 2.23 |
| 02/22 | 535 | 539 | 523 | 529 | +1.34% | 17,300 | 21億8180万 | +4.75% | - | 2.21 |
| 02/21 | 522 | 523 | 522 | 522 | -0.38% | 700 | 21億5293万 | +3.78% | - | 2.19 |
| 02/20 | 516 | 526 | 516 | 524 | +1.75% | 900 | 21億6118万 | +4.38% | - | 2.19 |
| 02/19 | 528 | 528 | 510 | 515 | +1.18% | 4,200 | 21億2406万 | +2.79% | - | 2.16 |
| 02/16 | 516 | 516 | 509 | 509 | -1.36% | 3,900 | 20億9931万 | +1.6% | - | 2.13 |
| 02/15 | 519 | 519 | 509 | 516 | 0% | 1,200 | 21億2819万 | +2.99% | - | 2.16 |
| 02/14 | 513 | 518 | 509 | 516 | 0% | 1,800 | 21億2819万 | +2.79% | - | 2.16 |
| 02/13 | 524 | 524 | 511 | 516 | +1.38% | 6,700 | 21億2819万 | +2.58% | - | 2.16 |
| 02/09 | 518 | 518 | 508 | 509 | -2.12% | 2,900 | 20億9931万 | +1.19% | - | 2.13 |
| 02/08 | 523 | 535 | 506 | 520 | -0.19% | 27,400 | 21億4468万 | +3.59% | - | 2.18 |
| 02/07 | 528 | 528 | 514 | 521 | -0.19% | 4,100 | 21億4881万 | +3.99% | - | 2.18 |
| 02/06 | 490 | 533 | 490 | 522 | +5.45% | 14,300 | 21億5293万 | +4.4% | - | 2.19 |
| 02/05 | 498 | 498 | 492 | 495 | +0.61% | 1,800 | 20億4157万 | -0.6% | - | 2.07 |
| 02/02 | 498 | 498 | 492 | 492 | -1.01% | 1,000 | 20億2920万 | -0.81% | - | 2.06 |
| 02/01 | 492 | 497 | 490 | 497 | +0.61% | 1,600 | 20億4982万 | +0.2% | - | 2.08 |
| 01/31 | 492 | 496 | 490 | 494 | +0.41% | 3,000 | 20億3745万 | -0.2% | - | 2.07 |
| 01/30 | 499 | 499 | 483 | 492 | -1.01% | 2,300 | 20億2920万 | -0.61% | - | 2.06 |
| 01/29 | 496 | 500 | 491 | 497 | +1.84% | 4,200 | 20億4982万 | +0.2% | - | 2.08 |
| 01/26 | 488 | 490 | 477 | 488 | -1.01% | 10,800 | 20億1270万 | -1.81% | - | 2.04 |
| 01/25 | 492 | 495 | 492 | 493 | +0.41% | 2,100 | 20億3332万 | -1.2% | - | 2.06 |
| 01/24 | 491 | 496 | 491 | 491 | +0.2% | 900 | 20億2508万 | -1.6% | - | 2.06 |
| 01/23 | 493 | 494 | 490 | 490 | -1.41% | 3,100 | 20億2095万 | -2% | - | 2.05 |
| 01/22 | 497 | 497 | 493 | 497 | +0.4% | 2,600 | 20億4982万 | -0.6% | - | 2.08 |
| 01/19 | 487 | 497 | 485 | 495 | +1.64% | 2,100 | 20億4157万 | -1% | - | 2.07 |
| 01/18 | 485 | 492 | 484 | 487 | +0.41% | 2,200 | 20億858万 | -2.79% | - | 2.04 |
| 01/17 | 483 | 493 | 483 | 485 | -0.41% | 4,300 | 20億33万 | -3.58% | - | 2.03 |
| 01/16 | 500 | 500 | 482 | 487 | -2.4% | 8,900 | 20億858万 | -3.56% | - | 2.04 |
| 01/15 | 505 | 514 | 496 | 499 | -3.29% | 8,000 | 20億5807万 | -1.58% | - | 2.09 |
| 01/12 | 511 | 525 | 510 | 516 | +0.98% | 10,300 | 21億2819万 | +1.38% | - | 2.16 |
| 01/11 | 541 | 541 | 510 | 511 | -3.77% | 7,000 | 21億756万 | +0.2% | - | 2.14 |
| 01/10 | 543 | 543 | 523 | 531 | -1.85% | 6,400 | 21億9005万 | +3.91% | - | 2.22 |
| 01/09 | 534 | 541 | 522 | 541 | +1.88% | 8,900 | 22億3130万 | +5.46% | - | 2.26 |
| 01/05 | 489 | 542 | 489 | 531 | +9.26% | 21,400 | 21億9005万 | +3.31% | - | 2.22 |
| 01/04 | 483 | 492 | 483 | 486 | 0% | 3,600 | 20億445万 | -5.63% | - | 2.03 |
| 2023 |
| 12/29 | 484 | 488 | 471 | 486 | -0.61% | 4,500 | 20億445万 | -6.18% | - | 2.03 |
| 12/28 | 462 | 490 | 461 | 489 | +4.04% | 8,600 | 20億1683万 | -6.14% | - | 2.05 |
| 12/27 | 456 | 470 | 456 | 470 | +1.29% | 19,300 | 19億3846万 | -10.48% | - | 1.97 |
| 12/26 | 470 | 475 | 460 | 464 | -1.9% | 20,500 | 19億1372万 | -12.12% | - | 1.94 |
| 12/25 | 484 | 484 | 470 | 473 | -2.47% | 13,100 | 19億5084万 | -11.09% | - | 1.98 |
| 12/22 | 492 | 508 | 483 | 485 | -2.22% | 13,700 | 20億33万 | -9.51% | - | 2.03 |
| 12/21 | 502 | 522 | 489 | 496 | -1.78% | 9,300 | 20億4570万 | -7.98% | - | 2.08 |
| 12/20 | 520 | 526 | 501 | 505 | -4.72% | 13,100 | 20億8282万 | -7% | - | 2.11 |
| 12/19 | 534 | 534 | 516 | 530 | -2.39% | 24,900 | 21億8593万 | -2.93% | - | 2.22 |
| 12/18 | 492 | 575 | 490 | 543 | +9.26% | 126,800 | 22億3954万 | -0.91% | - | 2.27 |
| 12/15 | 496 | 497 | 492 | 497 | -0.4% | 2,500 | 20億4982万 | -9.64% | - | 2.08 |
| 12/14 | 491 | 499 | 490 | 499 | +0.81% | 9,600 | 20億5807万 | -9.93% | - | 2.09 |
| 12/13 | 502 | 502 | 492 | 495 | -1.59% | 27,200 | 20億4157万 | -11.13% | - | 2.07 |
| 12/12 | 522 | 522 | 503 | 503 | -3.64% | 5,200 | 20億7457万 | -10.34% | - | 2.11 |
| 12/11 | 534 | 534 | 520 | 522 | -0.38% | 5,600 | 21億5293万 | -7.45% | - | 2.19 |
| 12/08 | 536 | 536 | 522 | 524 | -2.24% | 10,300 | 21億6118万 | -7.42% | - | 2.19 |
| 12/07 | 542 | 543 | 532 | 536 | -1.29% | 3,800 | 22億1067万 | -5.47% | - | 2.24 |
| 12/06 | 546 | 547 | 541 | 543 | -0.55% | 3,500 | 22億3954万 | -4.57% | - | 2.27 |
| 12/05 | 545 | 550 | 545 | 546 | -0.55% | 2,200 | 22億5192万 | -4.21% | - | 2.29 |
| 12/04 | 542 | 550 | 542 | 549 | +1.29% | 1,100 | 22億6429万 | -4.02% | - | 2.3 |
| 12/01 | 559 | 561 | 533 | 542 | -3.04% | 7,700 | 22億3542万 | -5.57% | - | 2.27 |
| 11/30 | 566 | 566 | 559 | 559 | -1.58% | 5,600 | 23億553万 | -2.78% | - | 2.3 |
| 11/29 | 564 | 570 | 564 | 568 | +0.53% | 7,000 | 23億4265万 | -1.39% | - | 2.34 |
| 11/28 | 568 | 571 | 564 | 565 | -0.35% | 4,100 | 23億3028万 | -2.25% | - | 2.32 |
| 11/27 | 566 | 576 | 566 | 567 | +0.18% | 18,800 | 23億3853万 | -2.07% | - | 2.33 |
| 11/24 | 565 | 569 | 564 | 566 | 0% | 3,200 | 23億3441万 | -2.41% | - | 2.33 |
| 11/22 | 570 | 570 | 562 | 566 | 0% | 1,700 | 23億3441万 | -2.58% | - | 2.33 |
| 11/21 | 558 | 566 | 558 | 566 | +0.89% | 3,300 | 23億3441万 | -2.92% | - | 2.33 |
| 11/20 | 557 | 566 | 557 | 561 | +0.18% | 4,500 | 23億1378万 | -3.94% | - | 2.31 |
| 11/17 | 573 | 575 | 560 | 560 | -2.61% | 8,100 | 23億966万 | -4.44% | - | 2.3 |
| 11/16 | 580 | 585 | 572 | 575 | -3.36% | 5,500 | 23億7153万 | -2.38% | - | 2.36 |
| 11/15 | 583 | 605 | 572 | 595 | +3.3% | 9,400 | 24億5401万 | +0.51% | - | 2.45 |
| 11/14 | 576 | 579 | 573 | 576 | -0.52% | 1,200 | 23億7565万 | -3.03% | - | 2.37 |
| 11/13 | 594 | 594 | 572 | 579 | -1.53% | 6,300 | 23億8802万 | -3.02% | - | 2.38 |
| 11/10 | 590 | 594 | 585 | 588 | -1.18% | 1,900 | 24億2514万 | -2% | - | 2.42 |
| 11/09 | 600 | 601 | 580 | 595 | +1.88% | 3,700 | 24億5401万 | -1.16% | - | 2.45 |
| 11/08 | 589 | 616 | 573 | 584 | -0.85% | 6,500 | 24億864万 | -3.47% | - | 2.4 |
| 11/07 | 575 | 599 | 572 | 589 | +2.61% | 4,600 | 24億2927万 | -2.97% | - | 2.42 |
| 11/06 | 567 | 576 | 567 | 574 | +1.06% | 7,600 | 23億6740万 | -5.9% | - | 2.36 |
| 11/02 | 570 | 572 | 568 | 568 | -0.35% | 2,300 | 23億4265万 | -7.34% | - | 2.34 |
| 11/01 | 575 | 575 | 570 | 570 | -0.87% | 2,200 | 23億5090万 | -7.62% | - | 2.34 |
| 10/31 | 574 | 576 | 570 | 575 | +0.17% | 3,200 | 23億7153万 | -7.26% | - | 2.36 |
| 10/30 | 590 | 590 | 574 | 574 | -2.71% | 3,000 | 23億6740万 | -7.87% | - | 2.36 |
| 10/27 | 592 | 592 | 580 | 590 | -0.34% | 1,300 | 24億3339万 | -5.9% | - | 2.43 |
| 10/26 | 582 | 592 | 582 | 592 | +1.72% | 700 | 24億4164万 | -5.88% | - | 2.43 |
| 10/25 | 585 | 601 | 580 | 582 | -0.51% | 3,100 | 24億40万 | -7.91% | - | 2.39 |
| 10/24 | 599 | 599 | 580 | 585 | -2.82% | 3,100 | 24億1277万 | -8.02% | - | 2.41 |
| 10/23 | 594 | 606 | 594 | 602 | +1.01% | 700 | 24億8288万 | -5.79% | - | 2.48 |
| 10/20 | 582 | 601 | 582 | 596 | +1.02% | 1,100 | 24億5814万 | -7.17% | - | 2.45 |
| 10/19 | 600 | 600 | 590 | 590 | -1.67% | 6,500 | 24億3339万 | -8.53% | - | 2.43 |
| 10/18 | 604 | 604 | 600 | 600 | -0.66% | 900 | 24億7464万 | -7.41% | - | 2.47 |
| 10/17 | 633 | 633 | 601 | 604 | +0.17% | 2,300 | 24億9113万 | -7.22% | - | 2.48 |
| 10/16 | 636 | 636 | 603 | 603 | -0.66% | 3,900 | 24億8701万 | -7.8% | - | 2.48 |
| 10/13 | 600 | 610 | 600 | 607 | -5.16% | 9,500 | 25億351万 | -7.61% | - | 2.5 |
| 10/12 | 642 | 643 | 637 | 640 | -0.47% | 2,600 | 26億3961万 | -3.03% | - | 2.63 |
| 10/11 | 662 | 662 | 643 | 643 | -0.92% | 4,700 | 26億5198万 | -2.87% | - | 2.64 |
| 10/10 | 616 | 649 | 616 | 649 | +0.46% | 7,000 | 26億7673万 | -2.26% | - | 2.67 |
| 10/06 | 647 | 666 | 642 | 646 | -0.92% | 2,300 | 26億6436万 | -2.86% | - | 2.66 |
| 10/05 | 650 | 652 | 645 | 652 | +0.46% | 7,100 | 26億8910万 | -2.25% | - | 2.68 |
| 10/04 | 650 | 653 | 649 | 649 | -0.15% | 2,900 | 26億7673万 | -2.99% | - | 2.67 |
| 10/03 | 652 | 659 | 650 | 650 | -0.31% | 3,000 | 26億8086万 | -2.99% | - | 2.67 |
| 10/02 | 668 | 668 | 652 | 652 | -0.91% | 2,000 | 26億8910万 | -2.83% | - | 2.68 |
| 09/29 | 662 | 662 | 652 | 658 | +0.61% | 1,700 | 27億1385万 | -2.08% | - | 2.71 |
| 09/28 | 654 | 663 | 654 | 654 | -0.15% | 900 | 26億9735万 | -2.68% | - | 2.69 |
