PBR
2023/09/05~2024/02/01
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 |
02/01 | 20 | 21 | 20 | 20 | -4.76% | 1,774,500 | 43億5287万 | -4.76% | - | 7.51 |
01/31 | 21 | 21 | 20 | 21 | +5% | 1,632,800 | 45億7051万 | 0% | - | 7.88 |
01/30 | 21 | 21 | 20 | 20 | -4.76% | 1,473,900 | 43億5287万 | -4.76% | - | 7.51 |
01/29 | 21 | 22 | 20 | 21 | 0% | 2,357,900 | 45億7051万 | 0% | - | 7.88 |
01/26 | 21 | 22 | 21 | 21 | 0% | 2,066,200 | 45億7051万 | 0% | - | 7.88 |
01/25 | 21 | 22 | 21 | 21 | 0% | 1,796,300 | 45億7051万 | 0% | - | 7.88 |
01/24 | 21 | 22 | 21 | 21 | -4.55% | 1,984,300 | 45億7051万 | 0% | - | 7.88 |
01/23 | 21 | 23 | 20 | 22 | +10% | 5,684,400 | 47億8816万 | +4.76% | - | 8.26 |
01/22 | 20 | 21 | 20 | 20 | 0% | 1,571,300 | 43億5287万 | -4.76% | - | 7.51 |
01/19 | 20 | 21 | 20 | 20 | 0% | 1,862,100 | 43億5287万 | -4.76% | - | 7.51 |
01/18 | 21 | 21 | 20 | 20 | -4.76% | 2,734,100 | 43億5287万 | -4.76% | - | 7.51 |
01/17 | 21 | 22 | 21 | 21 | -4.55% | 1,612,200 | 45億7051万 | 0% | - | 7.88 |
01/16 | 21 | 22 | 20 | 22 | +4.76% | 2,840,300 | 47億8816万 | +4.76% | - | 8.26 |
01/15 | 21 | 22 | 21 | 21 | 0% | 1,945,700 | 45億7051万 | 0% | - | 7.88 |
01/12 | 21 | 22 | 20 | 21 | 0% | 3,176,200 | 45億7051万 | 0% | - | 7.88 |
01/11 | 21 | 22 | 21 | 21 | -4.55% | 1,840,000 | 45億7051万 | 0% | - | 7.88 |
01/10 | 22 | 22 | 21 | 22 | 0% | 2,941,600 | 47億8816万 | +4.76% | - | 8.26 |
01/09 | 23 | 23 | 22 | 22 | 0% | 2,022,300 | 47億8816万 | +4.76% | - | 8.26 |
01/05 | 22 | 23 | 22 | 22 | 0% | 1,473,400 | 47億8816万 | +4.76% | - | 8.26 |
01/04 | 23 | 24 | 22 | 22 | -4.35% | 4,066,900 | 47億8816万 | +4.76% | - | 8.26 |
2023 |
12/29 | 21 | 26 | 21 | 23 | +9.52% | 8,653,500 | 50億580万 | +4.55% | - | 8.63 |
12/28 | 20 | 22 | 19 | 21 | +10.53% | 7,556,600 | 45億7051万 | -4.55% | - | 7.88 |
12/27 | 19 | 19 | 18 | 19 | 0% | 5,488,700 | 41億3523万 | -13.64% | - | 7.13 |
12/26 | 19 | 20 | 18 | 19 | 0% | 10,676,100 | 41億3523万 | -13.64% | - | 7.13 |
12/25 | 19 | 20 | 19 | 19 | 0% | 7,697,200 | 41億3523万 | -13.64% | - | 7.13 |
12/22 | 20 | 20 | 19 | 19 | -5% | 3,212,300 | 41億3523万 | -17.39% | - | 7.13 |
12/21 | 19 | 20 | 19 | 20 | 0% | 3,225,200 | 43億5287万 | -13.04% | - | 7.51 |
12/20 | 20 | 21 | 19 | 20 | 0% | 4,189,700 | 43億5287万 | -13.04% | - | 7.51 |
12/19 | 20 | 21 | 19 | 20 | 0% | 4,871,800 | 43億5287万 | -16.67% | - | 7.51 |
12/18 | 21 | 21 | 20 | 20 | -4.76% | 7,838,000 | 43億5287万 | -16.67% | - | 7.51 |
12/15 | 21 | 22 | 20 | 21 | +5% | 4,711,500 | 45億7051万 | -12.5% | - | 7.88 |
12/14 | 22 | 22 | 20 | 20 | -4.76% | 8,548,500 | 43億5287万 | -16.67% | - | 7.51 |
12/13 | 21 | 22 | 21 | 21 | 0% | 5,430,600 | 45億7051万 | -16% | - | 7.88 |
12/12 | 21 | 22 | 19 | 21 | 0% | 11,920,900 | 45億7051万 | -16% | - | 7.88 |
12/11 | 22 | 22 | 21 | 21 | -4.55% | 7,103,300 | 45億7051万 | -16% | - | 7.88 |
12/08 | 21 | 23 | 21 | 22 | +4.76% | 8,353,300 | 47億8816万 | -12% | - | 8.26 |
12/07 | 23 | 23 | 21 | 21 | -8.7% | 6,009,300 | 45億7051万 | -16% | - | 7.88 |
12/06 | 23 | 24 | 23 | 23 | -4.17% | 4,187,300 | 50億580万 | -11.54% | - | 8.63 |
12/05 | 23 | 24 | 23 | 24 | +4.35% | 9,492,700 | 52億2344万 | -7.69% | - | 9.01 |
12/04 | 23 | 24 | 23 | 23 | 0% | 4,032,200 | 50億580万 | -11.54% | - | 8.63 |
12/01 | 25 | 25 | 23 | 23 | -8% | 6,956,500 | 50億580万 | -11.54% | - | 8.63 |
11/30 | 25 | 26 | 25 | 25 | 0% | 7,246,000 | 54億4109万 | -7.41% | - | 9.38 |
11/29 | 25 | 26 | 25 | 25 | 0% | 2,207,800 | 54億4109万 | -7.41% | - | 9.38 |
11/28 | 26 | 27 | 25 | 25 | -3.85% | 2,487,400 | 54億4109万 | -7.41% | - | 9.38 |
11/27 | 27 | 27 | 26 | 26 | 0% | 3,314,900 | 56億5873万 | -3.7% | - | 9.76 |
11/24 | 26 | 27 | 25 | 26 | +4% | 4,063,600 | 56億5873万 | -3.7% | - | 9.76 |
11/22 | 26 | 27 | 25 | 25 | -3.85% | 2,629,900 | 54億4109万 | -7.41% | - | 9.38 |
11/21 | 25 | 28 | 25 | 26 | 0% | 5,166,300 | 56億5873万 | -3.7% | - | 9.76 |
11/20 | 25 | 26 | 25 | 26 | 0% | 4,749,400 | 56億5873万 | -7.14% | - | 9.76 |
11/17 | 25 | 26 | 24 | 26 | 0% | 4,539,300 | 56億5873万 | -7.14% | - | 9.76 |
11/16 | 26 | 27 | 25 | 26 | 0% | 3,548,700 | 56億5873万 | -7.14% | - | 9.76 |
11/15 | 26 | 27 | 25 | 26 | 0% | 3,042,000 | 56億5873万 | -7.14% | - | 9.76 |
11/14 | 26 | 27 | 25 | 26 | -3.7% | 2,796,900 | 56億5873万 | -7.14% | - | 9.76 |
11/13 | 27 | 28 | 26 | 27 | -3.57% | 2,703,400 | 58億7637万 | -3.57% | - | 10.13 |
11/10 | 28 | 28 | 27 | 28 | 0% | 8,504,700 | 60億9402万 | 0% | - | 10.51 |
11/09 | 29 | 29 | 27 | 28 | 0% | 2,720,400 | 60億9402万 | 0% | - | 10.51 |
11/08 | 27 | 29 | 26 | 28 | +7.69% | 7,184,200 | 60億9402万 | 0% | - | 10.51 |
11/07 | 27 | 27 | 26 | 26 | 0% | 3,041,300 | 56億5873万 | -10.34% | - | 9.76 |
11/06 | 26 | 27 | 25 | 26 | 0% | 2,969,500 | 56億5873万 | -10.34% | - | 9.76 |
11/02 | 26 | 27 | 26 | 26 | 0% | 1,968,800 | 56億5873万 | -10.34% | - | 9.76 |
11/01 | 27 | 27 | 26 | 26 | -3.7% | 1,675,800 | 56億5873万 | -10.34% | - | 9.76 |
10/31 | 28 | 28 | 26 | 27 | -3.57% | 5,823,200 | 58億7637万 | -6.9% | - | 10.13 |
10/30 | 28 | 29 | 28 | 28 | 0% | 2,966,200 | 60億9402万 | -6.67% | - | 10.51 |
10/27 | 29 | 29 | 28 | 28 | -3.45% | 5,787,600 | 60億9402万 | -6.67% | - | 10.51 |
10/26 | 29 | 30 | 28 | 29 | -3.33% | 6,931,700 | 63億1166万 | -3.33% | - | 10.88 |
10/25 | 29 | 30 | 29 | 30 | +7.14% | 6,058,700 | 65億2931万 | 0% | - | 11.26 |
10/24 | 28 | 29 | 28 | 28 | -3.45% | 5,742,100 | 60億9402万 | -6.67% | - | 10.51 |
10/23 | 28 | 29 | 28 | 29 | 0% | 5,516,600 | 63億1166万 | -3.33% | - | 10.88 |
10/20 | 29 | 29 | 28 | 29 | 0% | 3,013,100 | 63億1166万 | -3.33% | - | 10.88 |
10/19 | 28 | 29 | 28 | 29 | 0% | 3,430,400 | 63億1166万 | -3.33% | - | 10.88 |
10/18 | 29 | 29 | 28 | 29 | 0% | 2,900,700 | 63億1166万 | -3.33% | - | 10.88 |
10/17 | 30 | 30 | 28 | 29 | -6.45% | 3,872,200 | 63億1166万 | -3.33% | - | 10.88 |
10/16 | 29 | 31 | 28 | 31 | +3.33% | 2,606,300 | 67億4695万 | +3.33% | - | 11.63 |
10/13 | 29 | 30 | 29 | 30 | 0% | 3,453,900 | 65億2931万 | 0% | - | 11.26 |
10/12 | 29 | 30 | 28 | 30 | 0% | 2,821,600 | 65億2931万 | 0% | - | 11.26 |
10/11 | 29 | 30 | 28 | 30 | 0% | 4,153,700 | 65億2931万 | 0% | - | 11.26 |
10/10 | 29 | 30 | 28 | 30 | +7.14% | 2,307,900 | 65億2931万 | 0% | - | 11.26 |
10/06 | 29 | 29 | 28 | 28 | -3.45% | 1,616,400 | 60億9402万 | -6.67% | - | 10.51 |
10/05 | 28 | 29 | 28 | 29 | +3.57% | 1,567,700 | 63億1166万 | -3.33% | - | 10.88 |
10/04 | 28 | 29 | 28 | 28 | -3.45% | 2,020,900 | 60億9402万 | -9.68% | - | 10.51 |
10/03 | 30 | 30 | 28 | 29 | -6.45% | 5,185,900 | 63億1166万 | -6.45% | - | 10.88 |
10/02 | 31 | 31 | 30 | 31 | -3.13% | 2,455,400 | 67億4695万 | 0% | - | 11.63 |
09/29 | 32 | 32 | 31 | 32 | 0% | 1,569,100 | 69億6459万 | +3.23% | - | 8.13 |
09/28 | 31 | 33 | 31 | 32 | +3.23% | 1,890,900 | 69億6459万 | +3.23% | - | 8.13 |
09/27 | 31 | 32 | 31 | 31 | 0% | 910,100 | 67億4695万 | 0% | - | 7.88 |
09/26 | 31 | 32 | 30 | 31 | 0% | 2,937,700 | 67億4695万 | +3.33% | - | 7.88 |
09/25 | 30 | 31 | 30 | 31 | 0% | 896,500 | 67億4695万 | +3.33% | - | 7.88 |
09/22 | 30 | 31 | 30 | 31 | 0% | 991,100 | 67億4695万 | +3.33% | - | 7.88 |
09/21 | 31 | 31 | 30 | 31 | 0% | 1,158,900 | 67億4695万 | +3.33% | - | 7.88 |
09/20 | 30 | 31 | 30 | 31 | +3.33% | 1,619,500 | 67億4695万 | +3.33% | - | 7.88 |
09/19 | 31 | 31 | 30 | 30 | 0% | 1,201,400 | 65億2931万 | 0% | - | 7.62 |
09/15 | 31 | 32 | 30 | 30 | -3.23% | 3,198,100 | 65億2931万 | 0% | - | 7.62 |
09/14 | 30 | 31 | 30 | 31 | +3.33% | 1,255,500 | 67億4695万 | +3.33% | - | 7.88 |
09/13 | 30 | 31 | 30 | 30 | 0% | 1,542,600 | 65億2931万 | 0% | - | 7.62 |
09/12 | 31 | 31 | 30 | 30 | 0% | 1,056,300 | 65億2931万 | 0% | - | 7.62 |
09/11 | 30 | 31 | 30 | 30 | -3.23% | 1,398,400 | 65億2931万 | 0% | - | 7.62 |
09/08 | 31 | 31 | 30 | 31 | +3.33% | 1,113,700 | 67億4695万 | +3.33% | - | 7.88 |
09/07 | 30 | 31 | 30 | 30 | 0% | 1,354,400 | 65億2931万 | 0% | - | 7.62 |
09/06 | 31 | 31 | 30 | 30 | 0% | 1,565,100 | 65億2931万 | 0% | - | 7.62 |
09/05 | 30 | 31 | 30 | 30 | -3.23% | 1,246,900 | 65億2931万 | -3.23% | - | 7.62 |