PBR
2023/09/21～2024/02/28
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 |
| 02/28 | 1,578 | 1,578 | 1,558 | 1,558 | -1.33% | 800 | 31億6959万 | -0.06% | 10.94 | 1.04 |
| 02/27 | 1,551 | 1,579 | 1,551 | 1,579 | +1.02% | 700 | 32億1231万 | +1.35% | 11.09 | 1.05 |
| 02/26 | 1,565 | 1,565 | 1,563 | 1,563 | +0.51% | 300 | 31億7976万 | +0.45% | 10.97 | 1.04 |
| 02/22 | 1,570 | 1,570 | 1,543 | 1,555 | -0.96% | 1,700 | 31億6349万 | 0% | 10.92 | 1.04 |
| 02/20 | 1,570 | 1,570 | 1,570 | 1,570 | +0.58% | 600 | 31億9400万 | +0.96% | 11.02 | 1.05 |
| 02/19 | 1,584 | 1,584 | 1,561 | 1,561 | -0.76% | 3,700 | 31億7569万 | +0.45% | 10.96 | 1.04 |
| 02/16 | 1,575 | 1,575 | 1,573 | 1,573 | -0.13% | 200 | 32億11万 | +1.42% | 11.04 | 1.05 |
| 02/15 | 1,570 | 1,609 | 1,565 | 1,575 | +0.32% | 1,900 | 32億418万 | +1.74% | 11.06 | 1.05 |
| 02/14 | 1,567 | 1,590 | 1,567 | 1,570 | -1.88% | 2,400 | 31億9400万 | +1.62% | 11.02 | 1.05 |
| 02/13 | 1,600 | 1,600 | 1,589 | 1,600 | -0.62% | 700 | 32億5504万 | +3.76% | 11.23 | 1.07 |
| 02/09 | 1,600 | 1,610 | 1,600 | 1,610 | +2.94% | 400 | 32億7538万 | +4.61% | 11.3 | 1.08 |
| 02/08 | 1,600 | 1,601 | 1,564 | 1,564 | -0.26% | 2,700 | 31億8180万 | +1.89% | 10.98 | 1.04 |
| 02/07 | 1,543 | 1,600 | 1,542 | 1,568 | -0.76% | 3,200 | 31億8993万 | +2.35% | 11.01 | 1.05 |
| 02/06 | 1,545 | 1,580 | 1,545 | 1,580 | +2.27% | 2,500 | 32億1435万 | +3.34% | 11.09 | 1.05 |
| 02/05 | 1,540 | 1,545 | 1,540 | 1,545 | +0.65% | 400 | 31億4314万 | +1.31% | 10.85 | 1.03 |
| 02/02 | 1,535 | 1,535 | 1,535 | 1,535 | -2.17% | 200 | 31億2280万 | +0.92% | 10.78 | 1.02 |
| 01/31 | 1,578 | 1,578 | 1,555 | 1,569 | +0.58% | 1,100 | 31億9197万 | +3.36% | 11.02 | 1.05 |
| 01/30 | 1,552 | 1,564 | 1,552 | 1,560 | +0.52% | 600 | 31億7366万 | +3.04% | 10.95 | 1.04 |
| 01/29 | 1,552 | 1,552 | 1,552 | 1,552 | +0.98% | 100 | 31億5738万 | +2.78% | 10.9 | 1.04 |
| 01/26 | 1,554 | 1,554 | 1,535 | 1,537 | -0.84% | 1,000 | 31億2687万 | +2.06% | 10.79 | 1.03 |
| 01/25 | 1,550 | 1,550 | 1,550 | 1,550 | +0.39% | 1,600 | 31億5332万 | +3.06% | 10.88 | 1.03 |
| 01/24 | 1,525 | 1,544 | 1,520 | 1,544 | +1.51% | 2,700 | 31億4111万 | +2.93% | 10.84 | 1.03 |
| 01/23 | 1,520 | 1,521 | 1,520 | 1,521 | +0.26% | 500 | 30億9432万 | +1.6% | 10.68 | 1.02 |
| 01/22 | 1,517 | 1,517 | 1,517 | 1,517 | -0.78% | 200 | 30億8618万 | +1.4% | 10.65 | 1.01 |
| 01/19 | 1,529 | 1,529 | 1,529 | 1,529 | +1.19% | 300 | 31億1059万 | +2.27% | 10.73 | 1.02 |
| 01/18 | 1,502 | 1,511 | 1,502 | 1,511 | -1.82% | 300 | 30億7397万 | +1.21% | 10.61 | 1.01 |
| 01/17 | 1,504 | 1,539 | 1,504 | 1,539 | +0.33% | 1,900 | 31億3094万 | +3.15% | 10.8 | 1.03 |
| 01/16 | 1,530 | 1,534 | 1,530 | 1,534 | -2.17% | 200 | 31億2076万 | +2.88% | 10.77 | 1.02 |
| 01/15 | 1,568 | 1,568 | 1,568 | 1,568 | +2.15% | 100 | 31億8993万 | +5.23% | 11.01 | 1.05 |
| 01/12 | 1,492 | 1,575 | 1,491 | 1,535 | +2.81% | 3,600 | 31億2280万 | +3.23% | 10.78 | 1.02 |
| 01/11 | 1,493 | 1,493 | 1,493 | 1,493 | +0.07% | 100 | 30億3735万 | +0.47% | 10.48 | 1 |
| 01/10 | 1,492 | 1,492 | 1,492 | 1,492 | 0% | 200 | 30億3532万 | +0.4% | 10.47 | 1 |
| 01/09 | 1,492 | 1,492 | 1,491 | 1,492 | -1.19% | 500 | 30億3532万 | +0.4% | 10.47 | 1 |
| 01/05 | 1,510 | 1,530 | 1,510 | 1,510 | -0.66% | 1,700 | 30億7194万 | +1.55% | 10.6 | 1.01 |
| 01/04 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 200 | 30億9228万 | +2.29% | 10.67 | 1.01 |
| 2023 |
| 12/29 | 1,520 | 1,520 | 1,500 | 1,500 | -0.4% | 1,000 | 30億5160万 | +1.08% | 10.53 | 1 |
| 12/28 | 1,500 | 1,508 | 1,500 | 1,506 | +1.96% | 900 | 30億6380万 | +1.48% | 10.57 | 1 |
| 12/27 | 1,473 | 1,477 | 1,473 | 1,477 | -0.4% | 700 | 30億480万 | -0.34% | 10.37 | 0.99 |
| 12/26 | 1,505 | 1,505 | 1,483 | 1,483 | +2.63% | 3,800 | 30億1701万 | +0.07% | 10.41 | 0.99 |
| 12/25 | 1,470 | 1,470 | 1,445 | 1,445 | -1.7% | 300 | 29億3970万 | -2.5% | 10.14 | 0.96 |
| 12/22 | 1,464 | 1,470 | 1,461 | 1,470 | +0.27% | 3,300 | 29億9056万 | -0.88% | 10.32 | 0.98 |
| 12/21 | 1,444 | 1,466 | 1,420 | 1,466 | +0.34% | 2,300 | 29億8243万 | -1.15% | 10.29 | 0.98 |
| 12/20 | 1,461 | 1,461 | 1,461 | 1,461 | 0% | 100 | 29億7225万 | -1.55% | 10.26 | 0.97 |
| 12/19 | 1,460 | 1,461 | 1,460 | 1,461 | -0.2% | 600 | 29億7225万 | -1.62% | 10.26 | 0.97 |
| 12/18 | 1,469 | 1,469 | 1,440 | 1,464 | -0.34% | 1,200 | 29億7836万 | -1.48% | 10.28 | 0.98 |
| 12/15 | 1,470 | 1,470 | 1,469 | 1,469 | -0.2% | 500 | 29億8853万 | -1.21% | 10.31 | 0.98 |
| 12/14 | 1,475 | 1,482 | 1,469 | 1,472 | -1.08% | 1,800 | 29億9463万 | -1.08% | 10.33 | 0.98 |
| 12/13 | 1,488 | 1,488 | 1,488 | 1,488 | -0.07% | 100 | 30億2718万 | 0% | 10.45 | 0.99 |
| 12/12 | 1,470 | 1,491 | 1,470 | 1,489 | -0.13% | 900 | 30億2922万 | +0.2% | 10.45 | 0.99 |
| 12/11 | 1,475 | 1,491 | 1,475 | 1,491 | +0.61% | 700 | 30億3329万 | +0.4% | 10.47 | 0.99 |
| 12/08 | 1,489 | 1,489 | 1,482 | 1,482 | -1.66% | 300 | 30億1498万 | -0.13% | 10.4 | 0.99 |
| 12/07 | 1,507 | 1,507 | 1,507 | 1,507 | 0% | 1,100 | 30億6584万 | +1.55% | 10.58 | 1.01 |
| 12/06 | 1,522 | 1,525 | 1,499 | 1,507 | +0.27% | 5,400 | 30億6584万 | +1.69% | 10.58 | 1.01 |
| 12/05 | 1,493 | 1,503 | 1,493 | 1,503 | +0.27% | 300 | 30億5770万 | +1.55% | 10.55 | 1 |
| 12/04 | 1,490 | 1,499 | 1,466 | 1,499 | +0.2% | 2,100 | 30億4956万 | +1.42% | 10.52 | 1 |
| 12/01 | 1,509 | 1,509 | 1,487 | 1,496 | -0.27% | 2,100 | 30億4346万 | +1.36% | 10.5 | 1 |
| 11/30 | 1,500 | 1,519 | 1,500 | 1,500 | 0% | 3,500 | 30億5160万 | +1.76% | 10.53 | 1 |
| 11/29 | 1,490 | 1,505 | 1,490 | 1,500 | +0.81% | 2,100 | 30億5160万 | +1.83% | 10.53 | 1 |
| 11/28 | 1,488 | 1,488 | 1,488 | 1,488 | +0.2% | 200 | 30億2718万 | +1.22% | 10.45 | 0.99 |
| 11/27 | 1,482 | 1,485 | 1,482 | 1,485 | 0% | 200 | 30億2108万 | +1.16% | 10.43 | 0.99 |
| 11/24 | 1,488 | 1,489 | 1,475 | 1,485 | +0.88% | 1,400 | 30億2108万 | +1.23% | 10.43 | 0.99 |
| 11/22 | 1,472 | 1,472 | 1,472 | 1,472 | +0.07% | 500 | 29億9463万 | +0.41% | 10.33 | 0.98 |
| 11/21 | 1,486 | 1,486 | 1,471 | 1,471 | -1.08% | 400 | 29億9260万 | +0.41% | 10.33 | 0.98 |
| 11/20 | 1,473 | 1,487 | 1,471 | 1,487 | +1.09% | 1,000 | 30億2515万 | +1.5% | 10.44 | 0.99 |
| 11/17 | 1,471 | 1,471 | 1,471 | 1,471 | 0% | 100 | 29億9260万 | +0.41% | 10.33 | 0.98 |
| 11/16 | 1,484 | 1,484 | 1,471 | 1,471 | -0.94% | 400 | 29億9260万 | +0.48% | 10.33 | 0.98 |
| 11/15 | 1,471 | 1,485 | 1,471 | 1,485 | +0.81% | 700 | 30億2108万 | +1.43% | 10.43 | 0.99 |
| 11/13 | 1,473 | 1,484 | 1,472 | 1,473 | -1.07% | 1,900 | 29億9667万 | +0.68% | 10.34 | 0.98 |
| 11/10 | 1,473 | 1,490 | 1,470 | 1,489 | -0.2% | 2,400 | 30億2922万 | +1.71% | 10.45 | 0.99 |
| 11/09 | 1,492 | 1,492 | 1,492 | 1,492 | 0% | 100 | 30億3532万 | +1.91% | 10.47 | 1 |
| 11/08 | 1,499 | 1,499 | 1,466 | 1,492 | +1.43% | 2,000 | 30億3532万 | +1.98% | 10.47 | 1 |
| 11/07 | 1,453 | 1,477 | 1,453 | 1,471 | +1.31% | 900 | 29億9260万 | +0.62% | 10.33 | 0.98 |
| 11/06 | 1,452 | 1,452 | 1,452 | 1,452 | +0.14% | 100 | 29億5394万 | -0.68% | 10.19 | 0.97 |
| 11/02 | 1,450 | 1,450 | 1,450 | 1,450 | -0.89% | 100 | 29億4988万 | -0.82% | 10.18 | 0.97 |
| 11/01 | 1,479 | 1,479 | 1,463 | 1,463 | -1.15% | 200 | 29億7632万 | 0% | 10.27 | 0.98 |
| 10/31 | 1,496 | 1,496 | 1,472 | 1,480 | +0.27% | 2,300 | 30億1091万 | +1.23% | 10.39 | 0.99 |
| 10/30 | 1,470 | 1,476 | 1,470 | 1,476 | +2.5% | 300 | 30億277万 | +0.96% | 10.36 | 0.98 |
| 10/26 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 500 | 29億2953万 | -1.5% | 10.11 | 0.96 |
| 10/25 | 1,450 | 1,450 | 1,450 | 1,450 | -0.21% | 100 | 29億4988万 | -0.89% | 10.18 | 0.97 |
| 10/24 | 1,436 | 1,453 | 1,436 | 1,453 | +0.14% | 900 | 29億5598万 | -0.75% | 10.2 | 0.97 |
| 10/23 | 1,467 | 1,467 | 1,451 | 1,451 | -1.09% | 300 | 29億5191万 | -0.89% | 10.19 | 0.97 |
| 10/20 | 1,437 | 1,467 | 1,437 | 1,467 | +2.09% | 200 | 29億8446万 | +0.14% | 10.3 | 0.98 |
| 10/19 | 1,437 | 1,437 | 1,437 | 1,437 | +0.07% | 100 | 29億2343万 | -1.84% | 10.09 | 0.96 |
| 10/18 | 1,457 | 1,457 | 1,436 | 1,436 | -1.51% | 200 | 29億2139万 | -1.98% | 10.08 | 0.96 |
| 10/17 | 1,470 | 1,470 | 1,458 | 1,458 | -0.88% | 200 | 29億6615万 | -0.55% | 10.24 | 0.97 |
| 10/16 | 1,440 | 1,471 | 1,425 | 1,471 | +1.8% | 700 | 29億9260万 | +0.34% | 10.33 | 0.98 |
| 10/13 | 1,445 | 1,445 | 1,445 | 1,445 | -1.57% | 300 | 29億3970万 | -1.43% | 10.14 | 0.96 |
| 10/12 | 1,447 | 1,468 | 1,447 | 1,468 | -0.41% | 800 | 29億8649万 | 0% | 10.31 | 0.98 |
| 10/06 | 1,467 | 1,474 | 1,467 | 1,474 | +0.48% | 200 | 29億9870万 | +0.41% | 10.35 | 0.98 |
| 10/05 | 1,467 | 1,467 | 1,467 | 1,467 | -0.14% | 100 | 29億8446万 | -0.07% | 10.3 | 0.98 |
| 10/04 | 1,452 | 1,469 | 1,451 | 1,469 | +1.03% | 2,400 | 29億8853万 | +0.07% | 10.31 | 0.98 |
| 10/03 | 1,477 | 1,482 | 1,450 | 1,454 | -2.35% | 3,800 | 29億5801万 | -0.89% | 10.21 | 0.97 |
| 10/02 | 1,489 | 1,489 | 1,489 | 1,489 | 0% | 100 | 30億2922万 | +1.57% | 10.45 | 0.99 |
| 09/29 | 1,491 | 1,500 | 1,488 | 1,489 | +0.88% | 2,300 | 30億2922万 | +1.71% | 10.45 | 1.03 |
| 09/28 | 1,468 | 1,476 | 1,467 | 1,476 | +1.23% | 800 | 30億277万 | +0.96% | 10.36 | 1.02 |
| 09/27 | 1,468 | 1,468 | 1,458 | 1,458 | -0.68% | 600 | 29億6615万 | -0.14% | 10.24 | 1 |
| 09/26 | 1,458 | 1,469 | 1,450 | 1,468 | +0.69% | 4,800 | 29億8649万 | +0.62% | 10.31 | 1.01 |
| 09/25 | 1,470 | 1,470 | 1,458 | 1,458 | -0.55% | 1,500 | 29億6615万 | +0.07% | 10.24 | 1 |
| 09/22 | 1,453 | 1,466 | 1,450 | 1,466 | +0.34% | 1,000 | 29億8243万 | +0.76% | 10.29 | 1.01 |
| 09/21 | 1,473 | 1,473 | 1,460 | 1,461 | -0.81% | 1,200 | 29億7225万 | +0.48% | 10.26 | 1.01 |
