PBR
- 2022年2月28日
- 1.39倍
- 2023年2月28日
- 1.74倍
2023/10/19~2024/03/18
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 |
03/18 | 3,080 | 3,130 | 3,060 | 3,105 | +1.47% | 81,800 | 1081億700万 | +3.64% | 20.53 | 2.78 |
03/15 | 3,010 | 3,070 | 2,996 | 3,060 | +1.16% | 64,100 | 1065億4023万 | +2.41% | 20.23 | 2.74 |
03/14 | 3,075 | 3,080 | 2,973 | 3,025 | -1.63% | 58,900 | 1053億2163万 | +1.54% | 20 | 2.71 |
03/13 | 3,080 | 3,110 | 3,030 | 3,075 | +0.65% | 63,700 | 1070億6249万 | +3.43% | 20.33 | 2.75 |
03/12 | 2,986 | 3,055 | 2,955 | 3,055 | +0.83% | 67,500 | 1063億6614万 | +3.07% | 20.2 | 2.74 |
03/11 | 2,963 | 3,030 | 2,955 | 3,030 | -0.33% | 79,100 | 1054億9572万 | +2.43% | 20.03 | 2.71 |
03/08 | 3,005 | 3,115 | 2,980 | 3,040 | +1.16% | 99,400 | 1058億4389万 | +3.05% | 20.1 | 2.72 |
03/07 | 2,984 | 3,050 | 2,979 | 3,005 | +1.86% | 104,100 | 1046億2529万 | +2.14% | 19.87 | 2.69 |
03/06 | 2,964 | 2,986 | 2,945 | 2,950 | -0.51% | 55,700 | 1027億1035万 | +0.55% | 19.51 | 2.64 |
03/05 | 2,937 | 2,966 | 2,911 | 2,965 | +0.51% | 104,000 | 1032億3261万 | +1.23% | 19.61 | 2.65 |
03/04 | 2,989 | 2,989 | 2,935 | 2,950 | -2.48% | 107,300 | 1027億1035万 | +0.92% | 19.51 | 2.64 |
03/01 | 3,060 | 3,095 | 3,015 | 3,025 | +1.2% | 122,400 | 1053億2163万 | +3.63% | 20 | 2.71 |
02/29 | 2,934 | 2,989 | 2,910 | 2,989 | +1.29% | 109,000 | 1040億6822万 | +2.79% | 19.76 | 2.68 |
02/28 | 2,939 | 2,980 | 2,905 | 2,951 | -1.01% | 127,400 | 1027億4517万 | +1.72% | 19.51 | 2.64 |
02/27 | 2,970 | 2,988 | 2,951 | 2,981 | +0.88% | 126,600 | 1037億8968万 | +2.97% | 19.71 | 2.67 |
02/26 | 2,947 | 2,988 | 2,940 | 2,955 | +0.27% | 93,500 | 1028億8444万 | +2.53% | 19.54 | 2.65 |
02/22 | 2,987 | 2,987 | 2,903 | 2,947 | +0.44% | 76,500 | 1026億590万 | +2.72% | 19.49 | 2.64 |
02/21 | 3,000 | 3,000 | 2,921 | 2,934 | -2.85% | 101,400 | 1021億1044万 | +2.66% | 19.4 | 2.63 |
02/20 | 3,055 | 3,070 | 3,000 | 3,020 | -0.33% | 51,400 | 1051億345万 | +6.08% | 19.97 | 2.7 |
02/19 | 2,948 | 3,040 | 2,931 | 3,030 | +2.71% | 88,800 | 1054億5148万 | +7.03% | 20.03 | 2.71 |
02/16 | 2,950 | 2,973 | 2,923 | 2,950 | +0.1% | 109,200 | 1026億6728万 | +4.5% | 19.51 | 2.64 |
02/15 | 3,000 | 3,020 | 2,920 | 2,947 | -1.47% | 114,900 | 1025億6287万 | +4.5% | 19.49 | 2.64 |
02/14 | 2,965 | 2,997 | 2,921 | 2,991 | -0.07% | 133,000 | 1040億9418万 | +6.06% | 19.78 | 2.68 |
02/13 | 2,979 | 3,015 | 2,974 | 2,993 | +2.57% | 125,000 | 1041億6379万 | +6.21% | 19.79 | 2.68 |
02/09 | 2,916 | 2,950 | 2,907 | 2,918 | +0.31% | 82,400 | 1015億5360万 | +3.7% | 19.29 | 2.61 |
02/08 | 2,862 | 2,918 | 2,853 | 2,909 | +2% | 102,600 | 1012億4038万 | +3.38% | 19.23 | 2.6 |
02/07 | 2,840 | 2,889 | 2,836 | 2,852 | -0.8% | 55,000 | 992億5664万 | +1.1% | 18.86 | 2.55 |
02/06 | 2,854 | 2,891 | 2,835 | 2,875 | +0.98% | 92,400 | 1000億5710万 | +1.63% | 19.01 | 2.57 |
02/05 | 2,896 | 2,896 | 2,831 | 2,847 | -1.83% | 94,000 | 990億8263万 | +0.35% | 18.82 | 2.55 |
02/02 | 2,918 | 2,958 | 2,887 | 2,900 | +2.36% | 137,100 | 1009億2716万 | +1.93% | 19.18 | 2.6 |
02/01 | 2,796 | 2,852 | 2,796 | 2,833 | +0.21% | 88,800 | 985億9539万 | -0.6% | 18.73 | 2.54 |
01/31 | 2,813 | 2,836 | 2,805 | 2,827 | +0.5% | 99,600 | 983億8658万 | -1.08% | 18.69 | 2.53 |
01/30 | 2,822 | 2,840 | 2,801 | 2,813 | -0.32% | 71,500 | 978億9934万 | -1.71% | 18.6 | 2.52 |
01/29 | 2,822 | 2,828 | 2,788 | 2,822 | -0.11% | 91,100 | 982億1257万 | -1.67% | 18.66 | 2.53 |
01/26 | 2,814 | 2,853 | 2,794 | 2,825 | -0.21% | 132,100 | 983億1697万 | -1.88% | 18.68 | 2.53 |
01/25 | 2,803 | 2,831 | 2,777 | 2,831 | +2.57% | 133,500 | 985億2579万 | -1.84% | 18.72 | 2.53 |
01/24 | 2,801 | 2,845 | 2,752 | 2,760 | -2.2% | 161,000 | 960億5481万 | -4.43% | 18.25 | 2.47 |
01/23 | 2,831 | 2,878 | 2,809 | 2,822 | +1.47% | 183,800 | 982億1257万 | -2.59% | 18.66 | 2.53 |
01/22 | 2,711 | 2,793 | 2,711 | 2,781 | +4.51% | 156,600 | 967億7176万 | -4.3% | 18.39 | 2.49 |
01/19 | 2,634 | 2,665 | 2,633 | 2,661 | +1.03% | 112,500 | 925億9606万 | -8.74% | 17.59 | 2.38 |
01/18 | 2,650 | 2,669 | 2,615 | 2,634 | -1.31% | 128,200 | 916億5653万 | -10.19% | 17.42 | 2.36 |
01/17 | 2,664 | 2,712 | 2,628 | 2,669 | +0.3% | 180,400 | 928億7444万 | -9.46% | 17.65 | 2.39 |
01/16 | 2,725 | 2,748 | 2,653 | 2,661 | +0.95% | 390,000 | 925億9606万 | -10.25% | 17.59 | 2.38 |
01/15 | 2,815 | 2,815 | 2,628 | 2,636 | -6.36% | 493,800 | 917億2613万 | -11.69% | 17.43 | 2.36 |
01/12 | 2,885 | 2,890 | 2,771 | 2,815 | -2.39% | 291,400 | 979億5487万 | -6.29% | 18.61 | 2.52 |
01/11 | 3,000 | 3,000 | 2,884 | 2,884 | -2.27% | 174,200 | 1003億5590万 | -4.57% | 19.07 | 2.58 |
01/10 | 2,910 | 2,975 | 2,880 | 2,951 | +0.92% | 117,200 | 1026億8733万 | -2.8% | 19.51 | 2.64 |
01/09 | 2,960 | 2,986 | 2,906 | 2,924 | +0.83% | 115,300 | 1017億4780万 | -4.13% | 19.33 | 2.62 |
01/05 | 2,934 | 2,944 | 2,900 | 2,900 | -0.92% | 88,400 | 1009億1266万 | -5.23% | 19.18 | 2.6 |
01/04 | 3,030 | 3,030 | 2,904 | 2,927 | -4.81% | 136,600 | 1018億5219万 | -4.56% | 19.35 | 2.62 |
2023 |
12/29 | 3,030 | 3,095 | 3,030 | 3,075 | +0.99% | 53,800 | 1070億222万 | -0.06% | 20.33 | 2.75 |
12/28 | 3,070 | 3,070 | 3,010 | 3,045 | -1.46% | 45,600 | 1059億5829万 | -1.1% | 20.13 | 2.73 |
12/27 | 3,090 | 3,130 | 3,075 | 3,090 | +1.48% | 45,600 | 1075億2418万 | +0.26% | 20.43 | 2.77 |
12/26 | 3,050 | 3,110 | 3,005 | 3,045 | +1.16% | 63,300 | 1059億5829万 | -1.17% | 20.13 | 2.73 |
12/25 | 3,060 | 3,070 | 3,005 | 3,010 | -0.82% | 51,100 | 1047億4038万 | -2.27% | 19.9 | 2.7 |
12/22 | 2,940 | 3,045 | 2,940 | 3,035 | +3.13% | 61,900 | 1056億1032万 | -1.43% | 20.07 | 2.72 |
12/21 | 2,965 | 2,980 | 2,940 | 2,943 | -2.39% | 56,700 | 1019億7574万 | -4.32% | 19.46 | 2.64 |
12/20 | 3,040 | 3,040 | 2,999 | 3,015 | -0.99% | 66,900 | 1044億7056万 | -2.05% | 19.94 | 2.7 |
12/19 | 3,000 | 3,065 | 2,981 | 3,045 | +3.57% | 69,800 | 1055億1007万 | -0.91% | 20.13 | 2.73 |
12/18 | 2,871 | 2,945 | 2,859 | 2,940 | +0.65% | 83,100 | 1018億7179万 | -4.2% | 19.44 | 2.63 |
12/15 | 2,980 | 2,995 | 2,906 | 2,921 | -2.5% | 107,200 | 1012億1343万 | -4.76% | 19.31 | 2.62 |
12/14 | 3,045 | 3,090 | 2,980 | 2,996 | -1.93% | 81,800 | 1038億1220万 | -2.31% | 19.81 | 2.68 |
12/13 | 3,030 | 3,075 | 2,997 | 3,055 | +1.33% | 92,000 | 1058億5657万 | -0.16% | 20.2 | 2.74 |
12/12 | 3,115 | 3,120 | 2,981 | 3,015 | -2.58% | 78,700 | 1044億7056万 | -1.18% | 19.94 | 2.7 |
12/11 | 3,020 | 3,110 | 3,015 | 3,095 | +2.65% | 107,200 | 1072億4258万 | +1.58% | 20.46 | 2.77 |
12/08 | 3,015 | 3,040 | 2,961 | 3,015 | -2.27% | 160,900 | 1044億7056万 | -0.72% | 19.94 | 2.7 |
12/07 | 3,155 | 3,160 | 3,085 | 3,085 | -2.22% | 72,700 | 1068億9608万 | +1.85% | 20.4 | 2.76 |
12/06 | 3,085 | 3,165 | 3,080 | 3,155 | +1.28% | 125,500 | 1093億2160万 | +4.71% | 20.86 | 2.83 |
12/05 | 3,160 | 3,220 | 3,070 | 3,115 | -4.45% | 179,600 | 1079億3559万 | +4.11% | 20.6 | 2.79 |
12/04 | 3,245 | 3,265 | 3,140 | 3,260 | +0.31% | 123,700 | 1129億5988万 | +9.69% | 21.56 | 2.92 |
12/01 | 3,285 | 3,320 | 3,240 | 3,250 | -1.07% | 125,700 | 1126億1337万 | +10.21% | 21.49 | 2.91 |
11/30 | 3,190 | 3,290 | 3,180 | 3,285 | +3.46% | 149,500 | 1138億2613万 | +12.27% | 21.72 | 2.93 |
11/29 | 3,100 | 3,220 | 3,090 | 3,175 | +2.58% | 118,900 | 1100億1460万 | +9.52% | 20.99 | 2.83 |
11/28 | 3,140 | 3,140 | 3,055 | 3,095 | -1.9% | 117,800 | 1072億4258万 | +7.61% | 20.46 | 2.76 |
11/27 | 3,175 | 3,220 | 3,135 | 3,155 | +0.32% | 75,000 | 1093億2160万 | +10.24% | 20.86 | 2.81 |
11/24 | 3,165 | 3,190 | 3,135 | 3,145 | +0.8% | 91,400 | 1089億7509万 | +10.47% | 20.8 | 2.8 |
11/22 | 3,080 | 3,130 | 3,065 | 3,120 | +1.79% | 106,400 | 1081億884万 | +10.21% | 20.63 | 2.78 |
11/21 | 3,015 | 3,100 | 3,010 | 3,065 | +1.66% | 111,000 | 1061億7549万 | +8.69% | 20.27 | 2.73 |
11/20 | 2,992 | 3,055 | 2,970 | 3,015 | +0.97% | 154,200 | 1044億4342万 | +7.33% | 19.94 | 2.69 |
11/17 | 2,976 | 3,070 | 2,976 | 2,986 | +0.91% | 176,200 | 1034億3883万 | +6.91% | 19.74 | 2.66 |
11/16 | 2,914 | 3,025 | 2,914 | 2,959 | -0.84% | 131,800 | 1025億351万 | +6.52% | 19.57 | 2.64 |
11/15 | 2,950 | 2,989 | 2,938 | 2,984 | +2.9% | 125,700 | 1033億6954万 | +8.16% | 19.73 | 2.66 |
11/14 | 2,940 | 2,978 | 2,900 | 2,900 | -1.16% | 79,600 | 1004億5968万 | +5.8% | 19.18 | 2.58 |
11/13 | 2,895 | 2,941 | 2,881 | 2,934 | +1.49% | 109,400 | 1016億3748万 | +7.67% | 19.4 | 2.61 |
11/10 | 2,890 | 2,897 | 2,840 | 2,891 | -0.76% | 63,300 | 1001億4791万 | +6.76% | 19.12 | 2.58 |
11/09 | 2,832 | 2,917 | 2,831 | 2,913 | +2.82% | 124,500 | 1009億1001万 | +8.25% | 19.26 | 2.59 |
11/08 | 2,843 | 2,845 | 2,790 | 2,833 | +0.14% | 113,800 | 981億3871万 | +5.99% | 18.73 | 2.52 |
11/07 | 2,872 | 2,872 | 2,826 | 2,829 | -2.75% | 96,000 | 980億15万 | +6.39% | 18.71 | 2.52 |
11/06 | 2,911 | 2,936 | 2,882 | 2,909 | +1.68% | 163,500 | 1007億7145万 | +9.86% | 19.23 | 2.59 |
11/02 | 2,797 | 2,899 | 2,772 | 2,861 | +1.85% | 138,300 | 991億867万 | +8.7% | 18.92 | 2.55 |
11/01 | 2,797 | 2,824 | 2,750 | 2,809 | +4.62% | 174,700 | 973億732万 | +7.34% | 18.57 | 2.5 |
10/31 | 2,639 | 2,691 | 2,601 | 2,685 | +2.25% | 90,100 | 930億1180万 | +3.19% | 17.75 | 2.39 |
10/30 | 2,585 | 2,679 | 2,575 | 2,626 | +0.34% | 115,100 | 909億6797万 | +1.27% | 17.36 | 2.34 |
10/27 | 2,667 | 2,689 | 2,603 | 2,617 | -2.79% | 143,200 | 906億5620万 | +1.2% | 17.3 | 2.33 |
10/26 | 2,645 | 2,764 | 2,638 | 2,692 | +0.75% | 210,900 | 932億5429万 | +4.42% | 17.8 | 2.4 |
10/25 | 2,631 | 2,702 | 2,600 | 2,672 | +2.49% | 129,000 | 925億6147万 | +3.89% | 17.67 | 2.38 |
10/24 | 2,621 | 2,624 | 2,523 | 2,607 | -0.04% | 187,800 | 903億979万 | +1.44% | 17.24 | 2.32 |
10/23 | 2,696 | 2,697 | 2,601 | 2,608 | -5.03% | 140,800 | 903億1313万 | +1.56% | 17.24 | 2.32 |
10/20 | 2,729 | 2,761 | 2,703 | 2,746 | -0.9% | 158,500 | 950億9197万 | +6.97% | 18.16 | 2.45 |
10/19 | 2,683 | 2,776 | 2,650 | 2,771 | +1.39% | 201,000 | 959億5770万 | +8.2% | 18.32 | 2.47 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 |
---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR |
---|
2022年 2月期 | 2,705 4/28 | 1,166 2/24 | 10,017,900 3/16 | 20.44 | 8.81 | 3 | 1.29 | 848億2068万 | 400億5766万 | 1.39倍 2/28 |
2023年 2月期 | 2,410 10/28 | 1,100 3/15 | 1,480,000 10/13 | 18.6 | 8.49 | 2.38 | 1.09 | 830億56万 | 377億9024万 | 1.74倍 2/28 |
最新 | 3,105 2024/3/18 | 81,800 | 20.53 予想 | 2.78 実績 | 1081億700万 | - |