PBR
2023/10/17～2024/03/14
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 |
| 03/14 | 3,495 | 3,495 | 3,425 | 3,460 | 0% | 6,200 | 647億200万 | +0.52% | 13.9 | 1.82 |
| 03/13 | 3,425 | 3,480 | 3,405 | 3,460 | +1.91% | 12,600 | 647億200万 | +0.41% | 13.9 | 1.82 |
| 03/12 | 3,350 | 3,395 | 3,300 | 3,395 | +1.65% | 5,500 | 634億8650万 | -1.68% | 13.64 | 1.78 |
| 03/11 | 3,350 | 3,370 | 3,300 | 3,340 | -1.18% | 8,000 | 624億5800万 | -3.38% | 13.42 | 1.75 |
| 03/08 | 3,410 | 3,480 | 3,370 | 3,380 | -0.88% | 15,900 | 632億600万 | -2.4% | 13.58 | 1.78 |
| 03/07 | 3,385 | 3,410 | 3,345 | 3,410 | +2.1% | 12,200 | 637億6700万 | -1.76% | 13.7 | 1.79 |
| 03/06 | 3,300 | 3,340 | 3,290 | 3,340 | +1.37% | 15,500 | 624億5800万 | -3.88% | 13.42 | 1.75 |
| 03/05 | 3,330 | 3,330 | 3,275 | 3,295 | -0.15% | 7,200 | 616億1650万 | -5.42% | 13.24 | 1.73 |
| 03/04 | 3,320 | 3,325 | 3,285 | 3,300 | -0.9% | 11,900 | 617億1000万 | -5.53% | 13.26 | 1.73 |
| 03/01 | 3,350 | 3,360 | 3,300 | 3,330 | -0.3% | 11,700 | 622億7100万 | -4.97% | 13.38 | 1.75 |
| 02/29 | 3,385 | 3,385 | 3,320 | 3,340 | -1.76% | 15,300 | 624億5800万 | -4.92% | 13.42 | 1.75 |
| 02/28 | 3,395 | 3,420 | 3,380 | 3,400 | +0.29% | 10,200 | 635億8000万 | -3.49% | 13.66 | 1.79 |
| 02/27 | 3,450 | 3,450 | 3,380 | 3,390 | -2.45% | 14,400 | 633億9300万 | -3.91% | 13.62 | 1.78 |
| 02/26 | 3,505 | 3,525 | 3,475 | 3,475 | -1% | 5,300 | 649億8250万 | -1.61% | 13.96 | 1.83 |
| 02/22 | 3,485 | 3,515 | 3,485 | 3,510 | +0.43% | 5,200 | 656億3700万 | -0.65% | 14.1 | 1.84 |
| 02/21 | 3,490 | 3,510 | 3,480 | 3,495 | -0.29% | 3,200 | 653億5650万 | -1.08% | 14.04 | 1.84 |
| 02/20 | 3,505 | 3,530 | 3,490 | 3,505 | +0.29% | 7,600 | 655億4350万 | -0.82% | 14.08 | 1.84 |
| 02/19 | 3,465 | 3,495 | 3,465 | 3,495 | 0% | 4,500 | 653億5650万 | -1.24% | 14.04 | 1.84 |
| 02/16 | 3,435 | 3,520 | 3,435 | 3,495 | +2.04% | 11,600 | 653億5650万 | -1.33% | 14.04 | 1.84 |
| 02/15 | 3,465 | 3,470 | 3,425 | 3,425 | -1.15% | 10,500 | 640億4750万 | -3.39% | 13.76 | 1.8 |
| 02/14 | 3,510 | 3,510 | 3,415 | 3,465 | -1.42% | 15,100 | 647億9550万 | -2.39% | 13.92 | 1.82 |
| 02/13 | 3,550 | 3,550 | 3,485 | 3,515 | -0.85% | 14,800 | 657億3050万 | -0.99% | 14.12 | 1.85 |
| 02/09 | 3,565 | 3,645 | 3,545 | 3,545 | -1.66% | 9,500 | 662億9150万 | -0.06% | 14.24 | 1.86 |
| 02/08 | 3,635 | 3,660 | 3,555 | 3,605 | -2.04% | 13,000 | 674億1350万 | +1.75% | 14.48 | 1.89 |
| 02/07 | 3,545 | 3,710 | 3,545 | 3,680 | +3.66% | 22,700 | 688億1600万 | +4.04% | 14.79 | 1.93 |
| 02/06 | 3,645 | 3,645 | 3,535 | 3,550 | -2.61% | 20,500 | 663億8500万 | +0.74% | 14.26 | 1.86 |
| 02/05 | 3,595 | 3,645 | 3,560 | 3,645 | +3.99% | 24,200 | 681億6150万 | +3.4% | 14.64 | 1.91 |
| 02/02 | 3,525 | 3,525 | 3,480 | 3,505 | +0.43% | 5,800 | 655億4350万 | -0.51% | 14.08 | 1.84 |
| 02/01 | 3,525 | 3,525 | 3,490 | 3,490 | -2.1% | 5,100 | 652億6300万 | -1.05% | 14.02 | 1.83 |
| 01/31 | 3,515 | 3,565 | 3,510 | 3,565 | +1.13% | 3,900 | 666億6550万 | +0.99% | 14.32 | 1.87 |
| 01/30 | 3,575 | 3,580 | 3,525 | 3,525 | -1.12% | 3,300 | 659億1750万 | -0.09% | 14.16 | 1.85 |
| 01/29 | 3,515 | 3,575 | 3,515 | 3,565 | +1.57% | 4,700 | 666億6550万 | +0.99% | 14.32 | 1.87 |
| 01/26 | 3,555 | 3,570 | 3,500 | 3,510 | -1.68% | 6,800 | 656億3700万 | -0.57% | 14.1 | 1.84 |
| 01/25 | 3,585 | 3,645 | 3,570 | 3,570 | +0.14% | 10,200 | 667億5900万 | +1.05% | 14.34 | 1.88 |
| 01/24 | 3,595 | 3,595 | 3,520 | 3,565 | -0.42% | 7,600 | 666億6550万 | +0.93% | 14.32 | 1.87 |
| 01/23 | 3,575 | 3,600 | 3,560 | 3,580 | +1.13% | 7,300 | 669億4600万 | +1.3% | 14.38 | 1.88 |
| 01/22 | 3,490 | 3,545 | 3,475 | 3,540 | +1.87% | 8,200 | 661億9800万 | +0.11% | 14.22 | 1.86 |
| 01/19 | 3,510 | 3,540 | 3,475 | 3,475 | -1% | 7,700 | 649億8250万 | -1.84% | 13.96 | 1.83 |
| 01/18 | 3,520 | 3,545 | 3,510 | 3,510 | +0.29% | 4,300 | 656億3700万 | -1.02% | 14.1 | 1.84 |
| 01/17 | 3,550 | 3,565 | 3,490 | 3,500 | -0.57% | 11,000 | 654億5000万 | -1.33% | 14.06 | 1.84 |
| 01/16 | 3,650 | 3,650 | 3,510 | 3,520 | -3.43% | 11,000 | 658億2400万 | -0.93% | 14.14 | 1.85 |
| 01/15 | 3,580 | 3,655 | 3,535 | 3,645 | +2.1% | 17,200 | 681億6150万 | +2.45% | 14.64 | 1.91 |
| 01/12 | 3,590 | 3,595 | 3,550 | 3,570 | 0% | 5,100 | 667億5900万 | +0.45% | 14.34 | 1.88 |
| 01/11 | 3,545 | 3,585 | 3,535 | 3,570 | +1.13% | 11,000 | 667億5900万 | +0.45% | 14.34 | 1.88 |
| 01/10 | 3,475 | 3,600 | 3,475 | 3,530 | +1.58% | 32,600 | 660億1100万 | -0.62% | 14.18 | 1.85 |
| 01/09 | 3,430 | 3,495 | 3,430 | 3,475 | +1.31% | 11,000 | 649億8250万 | -2.17% | 13.96 | 1.83 |
| 01/05 | 3,480 | 3,495 | 3,400 | 3,430 | -0.58% | 15,100 | 641億4100万 | -3.52% | 13.78 | 1.8 |
| 01/04 | 3,450 | 3,450 | 3,375 | 3,450 | -0.29% | 17,400 | 645億1500万 | -3.04% | 13.86 | 1.81 |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 3,365 | 3,490 | 3,365 | 3,460 | +2.82% | 24,300 | 647億200万 | -2.81% | 15.55 | 1.82 |
| 12/28 | 3,395 | 3,540 | 3,335 | 3,365 | -5.74% | 68,300 | 1258億5100万 | -5.58% | 30.98 | 3.62 |
| 12/27 | 3,510 | 3,615 | 3,510 | 3,570 | -0.83% | 89,800 | 667億5900万 | +0.03% | 16.04 | 1.87 |
| 12/26 | 3,525 | 3,605 | 3,525 | 3,600 | 0% | 64,200 | 673億2000万 | +1.1% | 16.18 | 1.89 |
| 12/25 | 3,570 | 3,625 | 3,570 | 3,600 | +1.41% | 67,400 | 673億2000万 | +1.44% | 16.18 | 1.89 |
| 12/22 | 3,530 | 3,575 | 3,510 | 3,550 | +0.57% | 21,400 | 663億8500万 | +0.31% | 15.95 | 1.86 |
| 12/21 | 3,500 | 3,545 | 3,500 | 3,530 | -0.84% | 23,800 | 660億1100万 | +0.09% | 15.86 | 1.85 |
| 12/20 | 3,585 | 3,605 | 3,540 | 3,560 | -0.7% | 19,200 | 665億7200万 | +1.19% | 16 | 1.87 |
| 12/19 | 3,575 | 3,585 | 3,545 | 3,585 | +0.28% | 11,200 | 670億3950万 | +2.17% | 16.11 | 1.88 |
| 12/18 | 3,550 | 3,585 | 3,520 | 3,575 | +0.56% | 12,000 | 668億5250万 | +2.2% | 16.06 | 1.88 |
| 12/15 | 3,605 | 3,615 | 3,555 | 3,555 | -1.39% | 14,000 | 664億7850万 | +1.95% | 15.97 | 1.87 |
| 12/14 | 3,640 | 3,650 | 3,600 | 3,605 | -0.69% | 10,600 | 674億1350万 | +3.71% | 16.2 | 1.89 |
| 12/13 | 3,630 | 3,650 | 3,605 | 3,630 | -0.41% | 9,800 | 678億8100万 | +4.85% | 16.31 | 1.91 |
| 12/12 | 3,610 | 3,645 | 3,595 | 3,645 | +0.97% | 6,400 | 681億6150万 | +5.68% | 16.38 | 1.91 |
| 12/11 | 3,550 | 3,610 | 3,550 | 3,610 | +2.12% | 7,200 | 675億700万 | +5.31% | 16.22 | 1.89 |
| 12/08 | 3,630 | 3,635 | 3,535 | 3,535 | -3.15% | 15,800 | 661億450万 | +3.76% | 15.88 | 1.86 |
| 12/07 | 3,650 | 3,665 | 3,635 | 3,650 | -0.14% | 6,600 | 682億5500万 | +7.76% | 16.4 | 1.92 |
| 12/06 | 3,565 | 3,670 | 3,565 | 3,655 | +2.96% | 14,400 | 683億4850万 | +8.68% | 16.42 | 1.92 |
| 12/05 | 3,550 | 3,570 | 3,545 | 3,550 | -0.14% | 6,000 | 663億8500万 | +6.35% | 15.95 | 1.86 |
| 12/04 | 3,550 | 3,560 | 3,530 | 3,555 | +0.42% | 4,000 | 664億7850万 | +7.11% | 15.97 | 1.87 |
| 12/01 | 3,525 | 3,555 | 3,525 | 3,540 | +0.43% | 8,400 | 661億9800万 | +7.34% | 15.91 | 1.86 |
| 11/30 | 3,530 | 3,545 | 3,490 | 3,525 | -0.42% | 6,800 | 659億1750万 | +7.54% | 15.84 | 1.85 |
| 11/29 | 3,510 | 3,555 | 3,505 | 3,540 | +1% | 7,800 | 661億9800万 | +8.69% | 15.91 | 1.86 |
| 11/28 | 3,510 | 3,525 | 3,460 | 3,505 | -0.14% | 9,800 | 655億4350万 | +8.21% | 15.75 | 1.84 |
| 11/27 | 3,565 | 3,570 | 3,505 | 3,510 | -1.4% | 7,400 | 656億3700万 | +8.94% | 15.77 | 1.84 |
| 11/24 | 3,510 | 3,590 | 3,510 | 3,560 | +2.3% | 13,000 | 665億7200万 | +11.11% | 16 | 1.87 |
| 11/22 | 3,420 | 3,480 | 3,400 | 3,480 | +2.81% | 10,800 | 650億7600万 | +9.26% | 15.64 | 1.83 |
| 11/21 | 3,325 | 3,400 | 3,320 | 3,385 | +2.58% | 10,200 | 632億9950万 | +6.85% | 15.21 | 1.78 |
| 11/20 | 3,350 | 3,360 | 3,300 | 3,300 | -1.49% | 8,200 | 617億1000万 | +4.56% | 14.83 | 1.73 |
| 11/17 | 3,255 | 3,365 | 3,250 | 3,350 | +3.72% | 15,200 | 626億4500万 | +6.48% | 15.05 | 1.76 |
| 11/16 | 3,355 | 3,355 | 3,210 | 3,230 | -2.42% | 19,400 | 604億100万 | +3% | 14.51 | 1.7 |
| 11/15 | 3,330 | 3,340 | 3,290 | 3,310 | -0.9% | 19,200 | 618億9700万 | +5.78% | 14.87 | 1.74 |
| 11/14 | 3,305 | 3,345 | 3,295 | 3,340 | +1.21% | 9,400 | 624億5800万 | +7.05% | 15.01 | 1.75 |
| 11/13 | 3,300 | 3,305 | 3,280 | 3,300 | -0.3% | 8,800 | 617億1000万 | +6.08% | 14.83 | 1.73 |
| 11/10 | 3,290 | 3,310 | 3,260 | 3,310 | +0.61% | 5,800 | 618億9700万 | +6.67% | 14.87 | 1.74 |
| 11/09 | 3,255 | 3,300 | 3,240 | 3,290 | +1.08% | 9,400 | 615億2300万 | +6.37% | 14.78 | 1.73 |
| 11/08 | 3,305 | 3,330 | 3,240 | 3,255 | -1.21% | 9,000 | 608億6850万 | +5.54% | 14.63 | 1.71 |
| 11/07 | 3,260 | 3,310 | 3,205 | 3,295 | +5.61% | 30,400 | 616億1650万 | +7.08% | 14.81 | 1.73 |
| 11/06 | 3,075 | 3,120 | 3,075 | 3,120 | +1.46% | 14,800 | 583億4400万 | +1.66% | 14.02 | 1.64 |
| 11/02 | 3,070 | 3,075 | 3,060 | 3,075 | +0.65% | 6,600 | 575億250万 | +0.2% | 13.82 | 1.61 |
| 11/01 | 3,050 | 3,065 | 3,045 | 3,055 | +0.49% | 7,600 | 571億2850万 | -0.55% | 13.73 | 1.6 |
| 10/31 | 3,020 | 3,045 | 3,020 | 3,040 | +0.66% | 10,200 | 568億4800万 | -1.11% | 13.66 | 1.6 |
| 10/30 | 3,070 | 3,070 | 3,020 | 3,020 | -2.11% | 7,600 | 564億7400万 | -1.92% | 13.57 | 1.59 |
| 10/27 | 3,050 | 3,085 | 3,025 | 3,085 | +2.15% | 4,400 | 576億8950万 | -0.03% | 13.86 | 1.62 |
| 10/26 | 3,010 | 3,055 | 3,005 | 3,020 | -0.66% | 5,800 | 564億7400万 | -2.3% | 13.57 | 1.59 |
| 10/25 | 3,035 | 3,055 | 3,025 | 3,040 | +0.66% | 7,800 | 568億4800万 | -1.9% | 13.66 | 1.6 |
| 10/24 | 3,085 | 3,085 | 2,985 | 3,020 | -2.11% | 17,000 | 564億7400万 | -2.83% | 13.57 | 1.59 |
| 10/23 | 3,055 | 3,085 | 3,055 | 3,085 | +0.49% | 7,400 | 576億8950万 | -1.03% | 13.86 | 1.62 |
| 10/20 | 3,065 | 3,090 | 3,065 | 3,070 | +0.16% | 3,600 | 574億900万 | -1.67% | 13.79 | 1.61 |
| 10/19 | 3,030 | 3,080 | 3,030 | 3,065 | -0.49% | 5,200 | 573億1550万 | -1.95% | 13.77 | 1.61 |
| 10/18 | 3,060 | 3,080 | 3,050 | 3,080 | +0.65% | 3,600 | 575億9600万 | -1.72% | 13.84 | 1.62 |
| 10/17 | 3,070 | 3,070 | 3,050 | 3,060 | -0.49% | 3,200 | 572億2200万 | -2.55% | 13.75 | 1.61 |
