PBR
- 2021年12月30日
- 1.69倍
- 2022年12月30日
- 1.21倍
- 2023年12月29日
- 1.43倍
2023/10/30~2024/03/28
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 |
03/28 | 2,705 | 2,722 | 2,670 | 2,680 | -0.85% | 13,400 | - | +1.06% | - | - |
03/27 | 2,692 | 2,709 | 2,690 | 2,703 | +0.78% | 17,400 | - | +1.96% | - | - |
03/26 | 2,671 | 2,691 | 2,669 | 2,682 | +0.26% | 9,000 | - | +1.21% | - | - |
03/25 | 2,719 | 2,725 | 2,674 | 2,675 | -1.73% | 19,000 | - | +1.02% | - | - |
03/22 | 2,667 | 2,730 | 2,667 | 2,722 | +1.99% | 30,500 | - | +2.87% | - | - |
03/21 | 2,700 | 2,704 | 2,666 | 2,669 | -0.52% | 22,000 | - | +0.98% | - | - |
03/19 | 2,653 | 2,702 | 2,640 | 2,683 | +2.48% | 44,800 | - | +1.48% | - | - |
03/18 | 2,580 | 2,626 | 2,580 | 2,618 | +1.71% | 26,400 | - | -1.47% | - | - |
03/15 | 2,543 | 2,577 | 2,534 | 2,574 | +1.42% | 26,900 | - | -3.6% | - | - |
03/14 | 2,540 | 2,542 | 2,518 | 2,538 | +0.2% | 19,100 | - | -5.47% | - | - |
03/13 | 2,600 | 2,600 | 2,531 | 2,533 | -1.67% | 30,300 | - | -6.25% | - | - |
03/12 | 2,586 | 2,586 | 2,540 | 2,576 | -0.39% | 30,200 | - | -5.29% | - | - |
03/11 | 2,626 | 2,635 | 2,573 | 2,586 | -1.97% | 30,500 | - | -5.52% | - | - |
03/08 | 2,622 | 2,655 | 2,622 | 2,638 | +0.61% | 21,700 | - | -4.14% | - | - |
03/07 | 2,670 | 2,682 | 2,610 | 2,622 | -1.09% | 21,600 | - | -5.21% | - | - |
03/06 | 2,637 | 2,675 | 2,637 | 2,651 | +0.53% | 18,300 | - | -4.61% | - | - |
03/05 | 2,627 | 2,643 | 2,600 | 2,637 | +0.38% | 21,700 | - | -5.48% | - | - |
03/04 | 2,687 | 2,695 | 2,627 | 2,627 | -1.76% | 29,500 | - | -6.21% | - | - |
03/01 | 2,716 | 2,728 | 2,674 | 2,674 | -1.98% | 21,300 | - | -5.01% | - | - |
02/29 | 2,749 | 2,750 | 2,723 | 2,728 | -0.29% | 15,700 | - | -3.43% | - | - |
02/28 | 2,721 | 2,766 | 2,721 | 2,736 | +0.55% | 19,400 | - | -3.46% | - | - |
02/27 | 2,702 | 2,734 | 2,702 | 2,721 | +0.7% | 22,500 | - | -4.29% | - | - |
02/26 | 2,668 | 2,727 | 2,668 | 2,702 | +1.27% | 28,800 | - | -5.23% | - | - |
02/22 | 2,645 | 2,668 | 2,613 | 2,668 | +0.6% | 33,600 | - | -6.68% | - | - |
02/21 | 2,662 | 2,673 | 2,636 | 2,652 | -0.75% | 39,000 | - | -7.53% | - | - |
02/20 | 2,675 | 2,699 | 2,658 | 2,672 | 0% | 28,600 | - | -7.16% | - | - |
02/19 | 2,654 | 2,687 | 2,654 | 2,672 | +1.37% | 22,100 | - | -7.48% | - | - |
02/16 | 2,623 | 2,671 | 2,605 | 2,636 | +1.19% | 32,900 | - | -8.98% | - | - |
02/15 | 2,655 | 2,676 | 2,581 | 2,605 | -1.77% | 74,300 | - | -10.36% | - | - |
02/14 | 2,700 | 2,718 | 2,641 | 2,652 | -2.1% | 63,600 | - | -9.12% | - | - |
02/13 | 2,662 | 2,730 | 2,662 | 2,709 | -9.37% | 134,900 | - | -7.48% | - | - |
02/09 | 2,954 | 3,005 | 2,953 | 2,989 | +1.18% | 27,200 | - | +1.94% | - | - |
02/08 | 2,957 | 2,974 | 2,920 | 2,954 | -0.1% | 24,100 | - | +1.03% | - | - |
02/07 | 2,940 | 2,971 | 2,934 | 2,957 | +0.2% | 9,600 | - | +1.41% | - | - |
02/06 | 3,000 | 3,000 | 2,951 | 2,951 | -1.34% | 15,400 | - | +1.44% | - | - |
02/05 | 3,015 | 3,020 | 2,980 | 2,991 | +0.23% | 16,500 | - | +3.14% | - | - |
02/02 | 2,980 | 3,025 | 2,980 | 2,984 | +0.13% | 24,600 | - | +3.32% | - | - |
02/01 | 2,973 | 3,005 | 2,957 | 2,980 | +0.24% | 36,000 | - | +3.58% | - | - |
01/31 | 2,947 | 2,973 | 2,918 | 2,973 | +0.99% | 17,300 | - | +3.73% | - | - |
01/30 | 2,940 | 2,956 | 2,933 | 2,944 | +0.17% | 14,500 | - | +3.12% | - | - |
01/29 | 2,905 | 2,939 | 2,905 | 2,939 | +0.65% | 10,500 | - | +3.27% | - | - |
01/26 | 2,925 | 2,959 | 2,914 | 2,920 | -1.28% | 17,800 | - | +2.96% | - | - |
01/25 | 2,931 | 2,967 | 2,930 | 2,958 | +0.78% | 13,800 | - | +4.71% | - | - |
01/24 | 2,976 | 2,998 | 2,929 | 2,935 | -0.58% | 15,600 | - | +4.3% | - | - |
01/23 | 2,993 | 3,000 | 2,940 | 2,952 | -0.37% | 28,100 | - | +5.35% | - | - |
01/22 | 2,930 | 2,981 | 2,924 | 2,963 | +1.93% | 28,500 | - | +6.2% | - | - |
01/19 | 2,914 | 2,934 | 2,900 | 2,907 | -0.1% | 13,300 | - | +4.61% | - | - |
01/18 | 2,902 | 2,941 | 2,902 | 2,910 | +0.31% | 12,800 | - | +5.02% | - | - |
01/17 | 2,932 | 2,935 | 2,893 | 2,901 | +0.14% | 28,900 | - | +5.07% | - | - |
01/16 | 2,934 | 2,957 | 2,885 | 2,897 | -0.65% | 23,800 | - | +5.23% | - | - |
01/15 | 2,900 | 2,933 | 2,899 | 2,916 | +0.93% | 23,800 | - | +6.23% | - | - |
01/12 | 2,889 | 2,900 | 2,868 | 2,889 | +0.21% | 19,300 | - | +5.59% | - | - |
01/11 | 2,922 | 2,928 | 2,868 | 2,883 | -0.59% | 27,600 | - | +5.6% | - | - |
01/10 | 2,891 | 2,921 | 2,891 | 2,900 | +0.45% | 23,700 | - | +6.42% | - | - |
01/09 | 2,840 | 2,905 | 2,840 | 2,887 | +2.59% | 43,700 | - | +6.14% | - | - |
01/05 | 2,799 | 2,826 | 2,782 | 2,814 | +0.9% | 23,000 | - | +3.61% | - | - |
01/04 | 2,742 | 2,789 | 2,720 | 2,789 | +0.76% | 13,100 | - | +2.76% | - | - |
2023 |
12/29 | 2,780 | 2,780 | 2,740 | 2,768 | -0.32% | 18,600 | - | +1.99% | - | - |
12/28 | 2,710 | 2,781 | 2,710 | 2,777 | +2.1% | 31,700 | - | +2.21% | - | - |
12/27 | 2,706 | 2,737 | 2,706 | 2,720 | +0.52% | 58,500 | - | +0.04% | - | - |
12/26 | 2,693 | 2,720 | 2,693 | 2,706 | +0.07% | 24,400 | - | -0.55% | - | - |
12/25 | 2,710 | 2,723 | 2,693 | 2,704 | +0.33% | 23,700 | - | -0.73% | - | - |
12/22 | 2,699 | 2,721 | 2,684 | 2,695 | -0.15% | 19,100 | - | -1.14% | - | - |
12/21 | 2,675 | 2,712 | 2,675 | 2,699 | -0.59% | 23,400 | - | -1.1% | - | - |
12/20 | 2,705 | 2,732 | 2,705 | 2,715 | +0.56% | 16,000 | - | -0.66% | - | - |
12/19 | 2,677 | 2,710 | 2,660 | 2,700 | +1.85% | 27,400 | - | -1.24% | - | - |
12/18 | 2,663 | 2,663 | 2,625 | 2,651 | -1.05% | 22,100 | - | -3.25% | - | - |
12/15 | 2,650 | 2,705 | 2,650 | 2,679 | +1.94% | 28,400 | - | -2.4% | - | - |
12/14 | 2,677 | 2,677 | 2,613 | 2,628 | -1.09% | 28,100 | - | -4.47% | - | - |
12/13 | 2,677 | 2,680 | 2,633 | 2,657 | -1.23% | 28,300 | - | -3.59% | - | - |
12/12 | 2,726 | 2,726 | 2,685 | 2,690 | -0.74% | 18,500 | - | -2.64% | - | - |
12/11 | 2,677 | 2,710 | 2,677 | 2,710 | +2.15% | 16,000 | - | -2.13% | - | - |
12/08 | 2,663 | 2,690 | 2,645 | 2,653 | -1.27% | 41,500 | - | -4.33% | - | - |
12/07 | 2,685 | 2,705 | 2,667 | 2,687 | -0.44% | 31,700 | - | -3.21% | - | - |
12/06 | 2,681 | 2,720 | 2,681 | 2,699 | +0.22% | 24,200 | - | -2.81% | - | - |
12/05 | 2,735 | 2,748 | 2,691 | 2,693 | -2.18% | 30,600 | - | -2.99% | - | - |
12/04 | 2,750 | 2,768 | 2,720 | 2,753 | +0.07% | 19,600 | - | -0.79% | - | - |
12/01 | 2,780 | 2,783 | 2,748 | 2,751 | -1.01% | 18,000 | - | -0.72% | - | - |
11/30 | 2,790 | 2,793 | 2,750 | 2,779 | 0% | 14,200 | - | +0.43% | - | - |
11/29 | 2,773 | 2,791 | 2,764 | 2,779 | +0.07% | 9,400 | - | +0.58% | - | - |
11/28 | 2,783 | 2,793 | 2,762 | 2,777 | -0.22% | 13,900 | - | +0.65% | - | - |
11/27 | 2,851 | 2,851 | 2,775 | 2,783 | -2.14% | 25,000 | - | +0.94% | - | - |
11/24 | 2,829 | 2,904 | 2,814 | 2,844 | +0.74% | 40,500 | - | +3.23% | - | - |
11/22 | 2,775 | 2,824 | 2,770 | 2,823 | +1.69% | 17,700 | - | +2.62% | - | - |
11/21 | 2,780 | 2,802 | 2,776 | 2,776 | -0.18% | 11,700 | - | +1.06% | - | - |
11/20 | 2,750 | 2,806 | 2,750 | 2,781 | +0.8% | 27,400 | - | +1.35% | - | - |
11/17 | 2,765 | 2,772 | 2,732 | 2,759 | -0.22% | 18,100 | - | +0.62% | - | - |
11/16 | 2,771 | 2,787 | 2,764 | 2,765 | -1.11% | 12,700 | - | +0.77% | - | - |
11/15 | 2,760 | 2,803 | 2,745 | 2,796 | +1.71% | 30,000 | - | +1.86% | - | - |
11/14 | 2,816 | 2,838 | 2,734 | 2,749 | -2.83% | 48,500 | - | +0.07% | - | - |
11/13 | 2,829 | 2,921 | 2,814 | 2,829 | +1.33% | 70,700 | - | +2.87% | - | - |
11/10 | 2,786 | 2,799 | 2,747 | 2,792 | -0.78% | 32,300 | - | +1.56% | - | - |
11/09 | 2,768 | 2,814 | 2,763 | 2,814 | +1.66% | 17,100 | - | +2.44% | - | - |
11/08 | 2,820 | 2,835 | 2,755 | 2,768 | -1.84% | 16,700 | - | +0.8% | - | - |
11/07 | 2,864 | 2,864 | 2,813 | 2,820 | -1.16% | 13,000 | - | +2.55% | - | - |
11/06 | 2,843 | 2,858 | 2,815 | 2,853 | +2.15% | 22,500 | - | +3.67% | - | - |
11/02 | 2,742 | 2,793 | 2,742 | 2,793 | +1.86% | 17,000 | - | +1.42% | - | - |
11/01 | 2,754 | 2,758 | 2,721 | 2,742 | +1.22% | 26,100 | - | -0.62% | - | - |
10/31 | 2,676 | 2,709 | 2,625 | 2,709 | +1.23% | 28,600 | - | -2.03% | - | - |
10/30 | 2,675 | 2,689 | 2,650 | 2,676 | 0% | 29,200 | - | -3.6% | - | - |
年初来
年度 | 株価 | 出来高 | 時価総額 | 期末 |
---|
高値 | 安値 | 大商い | 高値 | 安値 | PBR |
---|
2021年 12月期 | 3,100 7/2 | 2,179 12/3 | 83,200 12/16 | - | - | 1.69倍 12/30 |
2022年 12月期 | 2,831 1/5 | 2,078 12/29 | 59,700 10/28 | - | - | 1.21倍 12/30 |
2023年 12月期 | 3,690 6/5 | 2,070 1/6 | 624,600 5/12 | - | - | 1.43倍 12/29 |
最新 | 2,680 2024/3/28 | 13,400 | 289億2516万 | - |