PBR
2023/10/06～2024/03/06
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 |
| 03/06 | 747 | 760 | 747 | 753 | -0.66% | 9,000 | 45億6649万 | -5.76% | 13.71 | 5.32 |
| 03/05 | 750 | 758 | 742 | 758 | +0.93% | 3,900 | 45億9681万 | -5.49% | 13.8 | 5.36 |
| 03/04 | 757 | 765 | 743 | 751 | -0.13% | 15,000 | 45億5436万 | -6.48% | 13.68 | 5.31 |
| 03/01 | 753 | 753 | 749 | 752 | 0% | 3,300 | 45億6042万 | -6.7% | 13.69 | 5.31 |
| 02/29 | 754 | 764 | 745 | 752 | -0.4% | 18,600 | 45億6042万 | -6.93% | 13.69 | 5.31 |
| 02/28 | 755 | 755 | 741 | 755 | +0.67% | 19,700 | 45億7862万 | -6.91% | 13.75 | 5.34 |
| 02/27 | 750 | 754 | 746 | 750 | +0.13% | 7,600 | 45億4830万 | -7.75% | 13.66 | 5.3 |
| 02/26 | 764 | 764 | 746 | 749 | -1.06% | 23,200 | 45億4223万 | -7.87% | 13.64 | 5.29 |
| 02/22 | 764 | 770 | 743 | 757 | -0.26% | 26,400 | 45億9075万 | -6.89% | 13.79 | 5.35 |
| 02/21 | 750 | 759 | 741 | 759 | +0.93% | 19,100 | 46億287万 | -6.53% | 13.82 | 5.36 |
| 02/20 | 752 | 755 | 735 | 752 | +0.27% | 21,400 | 45億6042万 | -7.39% | 13.69 | 5.31 |
| 02/19 | 748 | 770 | 733 | 750 | +3.02% | 30,500 | 45億4830万 | -7.64% | 13.66 | 5.3 |
| 02/16 | 755 | 771 | 728 | 728 | -1.75% | 74,100 | 44億1488万 | -10.23% | 13.26 | 5.15 |
| 02/15 | 768 | 774 | 741 | 741 | -16.84% | 100,500 | 44億9372万 | -8.74% | 13.49 | 5.24 |
| 02/14 | 906 | 935 | 852 | 891 | -2.94% | 50,200 | 54億338万 | +9.73% | 16.23 | 6.3 |
| 02/13 | 901 | 928 | 890 | 918 | +2.8% | 20,400 | 55億6711万 | +13.75% | 16.72 | 6.49 |
| 02/09 | 870 | 894 | 861 | 893 | +3.96% | 13,400 | 54億1550万 | +11.49% | 16.26 | 6.31 |
| 02/08 | 878 | 884 | 855 | 859 | -0.46% | 12,100 | 52億931万 | +7.78% | 15.64 | 6.07 |
| 02/07 | 851 | 865 | 837 | 863 | +0.82% | 23,300 | 52億3357万 | +8.69% | 15.72 | 6.1 |
| 02/06 | 859 | 948 | 850 | 856 | -0.58% | 41,900 | 51億9112万 | +8.35% | 15.59 | 6.05 |
| 02/05 | 829 | 866 | 825 | 861 | +3.99% | 18,300 | 52億2144万 | +9.26% | 15.68 | 6.09 |
| 02/02 | 826 | 837 | 822 | 828 | +0.24% | 3,500 | 50億2132万 | +5.75% | 15.08 | 5.85 |
| 02/01 | 840 | 840 | 811 | 826 | -0.6% | 10,200 | 50億919万 | +5.76% | 15.04 | 5.84 |
| 01/31 | 821 | 846 | 813 | 831 | +0.12% | 12,700 | 50億3951万 | +6.81% | 15.13 | 5.87 |
| 01/30 | 835 | 840 | 816 | 830 | -0.6% | 7,900 | 50億3345万 | +6.96% | 15.11 | 5.87 |
| 01/29 | 830 | 870 | 822 | 835 | +4.38% | 48,100 | 50億6377万 | +7.74% | 15.21 | 5.9 |
| 01/26 | 811 | 818 | 792 | 800 | -1.23% | 14,600 | 48億5152万 | +3.36% | 14.57 | 5.65 |
| 01/25 | 818 | 821 | 810 | 810 | +0.12% | 2,600 | 49億1216万 | +4.52% | 14.75 | 5.72 |
| 01/24 | 832 | 832 | 804 | 809 | -0.98% | 4,600 | 49億609万 | +4.12% | 14.73 | 5.72 |
| 01/23 | 804 | 849 | 804 | 817 | +2% | 17,400 | 49億5461万 | +5.01% | 14.88 | 5.77 |
| 01/22 | 765 | 807 | 765 | 801 | +5.81% | 34,200 | 46億7864万 | +2.82% | 14.59 | 5.66 |
| 01/19 | 768 | 768 | 750 | 757 | +1.61% | 5,400 | 44億2163万 | -2.95% | 13.79 | 5.35 |
| 01/18 | 750 | 770 | 745 | 745 | -0.67% | 12,700 | 43億5154万 | -4.85% | 13.57 | 5.27 |
| 01/17 | 757 | 761 | 743 | 750 | -0.4% | 12,300 | 43億8075万 | -4.7% | 13.66 | 5.3 |
| 01/16 | 759 | 759 | 740 | 753 | +0.8% | 7,300 | 43億9827万 | -4.92% | 13.71 | 5.32 |
| 01/15 | 736 | 749 | 736 | 747 | +1.49% | 8,700 | 43億6322万 | -6.27% | 13.6 | 5.28 |
| 01/12 | 737 | 740 | 733 | 736 | -0.54% | 6,200 | 42億9897万 | -8.11% | 13.4 | 5.2 |
| 01/11 | 753 | 754 | 736 | 740 | -1.6% | 15,300 | 43億2234万 | -8.07% | 13.48 | 5.23 |
| 01/10 | 765 | 766 | 749 | 752 | -1.96% | 13,600 | 43億9243万 | -7.05% | 13.69 | 5.31 |
| 01/09 | 782 | 782 | 758 | 767 | +0.66% | 8,600 | 44億8004万 | -5.66% | 13.97 | 5.42 |
| 01/05 | 789 | 789 | 752 | 762 | -3.3% | 8,800 | 44億5084万 | -6.62% | 13.88 | 5.39 |
| 01/04 | 768 | 790 | 768 | 788 | +1.68% | 6,800 | 46億270万 | -3.79% | 14.35 | 5.57 |
| 2023 |
| 12/29 | 781 | 781 | 761 | 775 | -0.64% | 9,700 | 45億2677万 | -5.49% | 13.8 | 5.28 |
| 12/28 | 745 | 791 | 733 | 780 | -1.27% | 34,100 | 45億5598万 | -5.22% | 13.89 | 5.31 |
| 12/27 | 750 | 792 | 746 | 790 | +5.33% | 38,900 | 46億1439万 | -4.13% | 14.07 | 5.38 |
| 12/26 | 765 | 770 | 748 | 750 | -1.96% | 19,000 | 43億8075万 | -8.98% | 13.36 | 5.11 |
| 12/25 | 775 | 775 | 755 | 765 | +0.66% | 22,100 | 44億6836万 | -7.38% | 13.63 | 5.21 |
| 12/22 | 774 | 793 | 748 | 760 | -2.56% | 27,600 | 44億3916万 | -8.1% | 13.54 | 5.17 |
| 12/21 | 800 | 800 | 777 | 780 | -2.5% | 20,400 | 45億5598万 | -5.8% | 13.89 | 5.31 |
| 12/20 | 830 | 830 | 791 | 800 | -2.44% | 16,100 | 46億7280万 | -3.38% | 14.25 | 5.45 |
| 12/19 | 832 | 839 | 815 | 820 | -1.44% | 12,800 | 47億8962万 | -0.97% | 14.61 | 5.58 |
| 12/18 | 842 | 842 | 830 | 832 | -1.19% | 9,000 | 48億5971万 | +0.48% | 14.82 | 5.66 |
| 12/15 | 840 | 847 | 835 | 842 | +0.36% | 6,000 | 49億1812万 | +1.81% | 15 | 5.73 |
| 12/14 | 845 | 851 | 836 | 839 | +0.48% | 2,000 | 49億59万 | +1.45% | 14.94 | 5.71 |
| 12/13 | 829 | 846 | 825 | 835 | +0.85% | 5,900 | 48億7723万 | +0.72% | 14.87 | 5.68 |
| 12/12 | 840 | 844 | 826 | 828 | -1.55% | 6,700 | 48億3634万 | -0.72% | 14.75 | 5.64 |
| 12/11 | 866 | 866 | 830 | 841 | -1.18% | 9,000 | 49億1228万 | +0.36% | 14.98 | 5.72 |
| 12/08 | 868 | 870 | 841 | 851 | -2.74% | 10,100 | 49億7069万 | +0.95% | 15.16 | 5.79 |
| 12/07 | 874 | 875 | 867 | 875 | +0.92% | 2,600 | 51億1087万 | +3.43% | 15.59 | 5.96 |
| 12/06 | 855 | 876 | 850 | 867 | +2% | 5,700 | 50億6414万 | +2% | 15.44 | 5.9 |
| 12/05 | 840 | 852 | 840 | 850 | +2.41% | 6,900 | 49億6485万 | -0.35% | 15.14 | 5.79 |
| 12/04 | 859 | 859 | 829 | 830 | -2.24% | 14,900 | 48億4803万 | -3.15% | 14.78 | 5.65 |
| 12/01 | 846 | 860 | 843 | 849 | +0.95% | 11,900 | 49億5900万 | -1.39% | 15.12 | 5.78 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 843 | 843 | 834 | 841 | -0.24% | 5,600 | 49億1228万 | -2.77% | 14.98 | 5.72 |
| 11/29 | 858 | 858 | 815 | 843 | 0% | 10,400 | 98億4792万 | -2.99% | 30.03 | 11.48 |
| 11/28 | 823 | 844 | 823 | 843 | +2.8% | 8,600 | 49億2396万 | -3.44% | 15.02 | 5.74 |
| 11/27 | 859 | 859 | 813 | 820 | -1.5% | 11,600 | 47億8962万 | -6.39% | 14.61 | 5.58 |
| 11/24 | 815 | 843 | 811 | 833 | +3.22% | 9,600 | 48億6263万 | -5.51% | 14.83 | 5.67 |
| 11/22 | 792 | 812 | 792 | 807 | +1.57% | 10,600 | 47億1076万 | -8.97% | 14.37 | 5.49 |
| 11/21 | 795 | 812 | 794 | 794 | -0.06% | 8,000 | 46億3775万 | -10.89% | 14.14 | 5.4 |
| 11/20 | 816 | 821 | 790 | 795 | -0.31% | 9,600 | 46億4067万 | -11.53% | 14.15 | 5.41 |
| 11/17 | 789 | 809 | 778 | 797 | +0.25% | 9,600 | 46億5527万 | -11.93% | 14.2 | 5.43 |
| 11/16 | 775 | 800 | 775 | 795 | +2.58% | 5,800 | 46億4359万 | -12.83% | 14.16 | 5.41 |
| 11/15 | 815 | 815 | 766 | 775 | -3.13% | 27,200 | 45億2677万 | -15.76% | 13.8 | 5.28 |
| 11/14 | 824 | 836 | 779 | 800 | -2.85% | 25,800 | 46億7280万 | -13.61% | 14.25 | 5.45 |
| 11/13 | 830 | 830 | 814 | 824 | +1.17% | 6,200 | 48億1006万 | -11.45% | 14.67 | 5.61 |
| 11/10 | 835 | 862 | 812 | 814 | -0.67% | 40,600 | 47億5457万 | -12.57% | 14.5 | 5.54 |
| 11/09 | 835 | 860 | 806 | 820 | -8.94% | 76,200 | 47億8669万 | -12.17% | 14.6 | 5.58 |
| 11/08 | 952 | 975 | 900 | 900 | -5.36% | 50,800 | 52億5690万 | -3.74% | 16.03 | 6.13 |
| 11/07 | 943 | 959 | 940 | 951 | +1.01% | 11,200 | 55億5479万 | +1.6% | 16.94 | 6.47 |
| 11/06 | 951 | 961 | 919 | 942 | -0.95% | 11,200 | 54億9930万 | +0.59% | 16.77 | 6.41 |
| 11/02 | 943 | 963 | 943 | 951 | +1.33% | 2,800 | 55億5187万 | +1.55% | 16.93 | 6.47 |
| 11/01 | 950 | 950 | 938 | 938 | -2.75% | 400 | 54億7885万 | +0.32% | 16.71 | 6.39 |
| 10/31 | 931 | 965 | 931 | 965 | +2.01% | 5,200 | 56億3364万 | +3.16% | 17.18 | 6.57 |
| 10/30 | 947 | 947 | 927 | 946 | +0.05% | 3,200 | 55億2266万 | +1.23% | 16.84 | 6.44 |
| 10/27 | 945 | 945 | 945 | 945 | -0.26% | 200 | 55億1974万 | +1.29% | 16.83 | 6.43 |
| 10/26 | 928 | 948 | 890 | 948 | +0.21% | 9,200 | 55億3434万 | +1.66% | 16.88 | 6.45 |
| 10/25 | 943 | 946 | 926 | 946 | +0.96% | 1,000 | 55億2266万 | +1.56% | 16.84 | 6.44 |
| 10/24 | 929 | 937 | 920 | 937 | -1.21% | 3,600 | 54億7009万 | +0.81% | 16.68 | 6.37 |
| 10/23 | 926 | 948 | 926 | 948 | +2.49% | 800 | 55億3726万 | +2.05% | 16.89 | 6.45 |
| 10/20 | 926 | 926 | 925 | 925 | 0% | 2,000 | 54億292万 | -0.43% | 16.48 | 6.3 |
| 10/19 | 960 | 960 | 925 | 925 | -3.6% | 4,800 | 54億292万 | -0.54% | 16.48 | 6.3 |
| 10/18 | 964 | 964 | 956 | 960 | +1.64% | 1,400 | 56億443万 | +3.39% | 17.09 | 6.53 |
| 10/17 | 985 | 985 | 944 | 944 | -2.18% | 3,200 | 55億1390万 | +1.72% | 16.81 | 6.43 |
| 10/16 | 968 | 1,000 | 964 | 965 | +0.05% | 4,600 | 56億3656万 | +3.43% | 17.19 | 6.57 |
| 10/13 | 970 | 975 | 965 | 965 | -1.88% | 3,600 | 56億3364万 | +2.93% | 17.18 | 6.57 |
| 10/12 | 1,013 | 1,013 | 964 | 983 | +0.56% | 6,800 | 57億4170万 | +4.46% | 17.51 | 6.69 |
| 10/11 | 939 | 1,027 | 939 | 978 | +4.04% | 16,200 | 57億957万 | +3.55% | 17.41 | 6.65 |
| 10/10 | 894 | 950 | 894 | 940 | +6.28% | 4,800 | 54億8761万 | -0.69% | 16.73 | 6.4 |
| 10/06 | 872 | 901 | 872 | 884 | +3.51% | 5,800 | 51億6344万 | -7.05% | 15.75 | 6.02 |
